date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 12:00:00,22.92,22.93,22.89,22.91,76800.0,11.7241,11.7292,11.7087,11.719,76800.0
2004-01-23 12:30:00,22.91,22.93,22.86,22.89,134000.0,11.719,11.7292,11.6934,11.7087,134000.0
2004-01-23 13:00:00,22.88,22.93,22.87,22.9,120800.0,11.7036,11.7292,11.6985,11.7138,120800.0
2004-01-23 13:30:00,22.91,22.92,22.85,22.85,121600.0,11.719,11.7241,11.6883,11.6883,121600.0
2004-01-23 14:00:00,22.86,22.88,22.8,22.8,336600.0,11.6934,11.7036,11.6627,11.6627,336600.0
2004-01-23 14:30:00,22.8,22.85,22.8,22.82,505400.0,11.6627,11.6883,11.6627,11.6729,505400.0
2004-01-23 15:00:00,22.82,22.83,22.78,22.8,285400.0,11.6729,11.678,11.6525,11.6627,285400.0
2004-01-23 15:30:00,22.78,22.91,22.78,22.85,733600.0,11.6525,11.719,11.6525,11.6883,733600.0
2004-01-26 09:30:00,22.89,22.98,22.85,22.96,191600.0,11.7087,11.7548,11.6883,11.7445,191600.0
2004-01-26 10:00:00,22.96,22.99,22.91,22.98,262800.0,11.7445,11.7599,11.719,11.7548,262800.0
2004-01-26 10:30:00,22.97,23.08,22.96,23.05,387600.0,11.7497,11.8059,11.7445,11.7906,387600.0
2004-01-26 11:00:00,23.06,23.06,22.93,22.95,296800.0,11.7957,11.7957,11.7292,11.7394,296800.0
2004-01-26 11:30:00,22.95,23.0,22.94,22.98,118800.0,11.7394,11.765,11.7343,11.7548,118800.0
2004-01-26 12:00:00,22.98,23.0,22.97,22.99,121800.0,11.7548,11.765,11.7497,11.7599,121800.0
2004-01-26 12:30:00,22.99,23.0,22.98,22.99,112200.0,11.7599,11.765,11.7548,11.7599,112200.0
2004-01-26 13:00:00,23.0,23.0,22.95,22.95,141200.0,11.765,11.765,11.7394,11.7394,141200.0
2004-01-26 13:30:00,22.96,22.99,22.95,22.97,132000.0,11.7445,11.7599,11.7394,11.7497,132000.0
2004-01-26 14:00:00,22.98,23.04,22.96,23.03,86400.0,11.7548,11.7855,11.7445,11.7803,86400.0
2004-01-26 14:30:00,23.04,23.08,23.03,23.03,204600.0,11.7855,11.8059,11.7803,11.7803,204600.0
2004-01-26 15:00:00,23.03,23.11,23.0,23.0,338600.0,11.7803,11.8213,11.765,11.765,338600.0
2004-01-26 15:30:00,23.0,23.09,23.0,23.05,391800.0,11.765,11.811,11.765,11.7906,391800.0
2004-01-27 09:30:00,22.98,22.99,22.84,22.9,272600.0,11.7548,11.7599,11.6832,11.7138,272600.0
2004-01-27 10:00:00,22.9,22.94,22.85,22.92,229800.0,11.7138,11.7343,11.6883,11.7241,229800.0
2004-01-27 10:30:00,22.93,23.0,22.91,22.98,303600.0,11.7292,11.765,11.719,11.7548,303600.0
2004-01-27 11:00:00,22.98,23.0,22.95,22.96,148400.0,11.7548,11.765,11.7394,11.7445,148400.0
2004-01-27 11:30:00,22.96,23.0,22.9,22.96,211400.0,11.7445,11.765,11.7138,11.7445,211400.0
2004-01-27 12:00:00,22.97,22.97,22.85,22.9,232400.0,11.7497,11.7497,11.6883,11.7138,232400.0
2004-01-27 12:30:00,22.9,22.95,22.9,22.94,162400.0,11.7138,11.7394,11.7138,11.7343,162400.0
2004-01-27 13:00:00,22.94,22.98,22.9,22.95,204000.0,11.7343,11.7548,11.7138,11.7394,204000.0
2004-01-27 13:30:00,22.95,22.97,22.92,22.95,345800.0,11.7394,11.7497,11.7241,11.7394,345800.0
2004-01-27 14:00:00,22.95,22.96,22.86,22.91,198800.0,11.7394,11.7445,11.6934,11.719,198800.0
2004-01-27 14:30:00,22.9,22.98,22.83,22.93,289400.0,11.7138,11.7548,11.678,11.7292,289400.0
2004-01-27 15:00:00,22.94,23.0,22.92,22.98,341000.0,11.7343,11.765,11.7241,11.7548,341000.0
2004-01-27 15:30:00,22.99,23.0,22.95,22.99,729200.0,11.7599,11.765,11.7394,11.7599,729200.0
2004-01-28 09:30:00,22.93,22.97,22.81,22.95,272200.0,11.7292,11.7497,11.6678,11.7394,272200.0
2004-01-28 10:00:00,22.95,23.0,22.9,22.98,198000.0,11.7394,11.765,11.7138,11.7548,198000.0
2004-01-28 10:30:00,22.97,23.06,22.97,23.05,141200.0,11.7497,11.7957,11.7497,11.7906,141200.0
2004-01-28 11:00:00,23.07,23.11,23.06,23.06,175200.0,11.8008,11.8213,11.7957,11.7957,175200.0
2004-01-28 11:30:00,23.06,23.09,23.06,23.08,111600.0,11.7957,11.811,11.7957,11.8059,111600.0
2004-01-28 12:00:00,23.08,23.1,23.05,23.1,163200.0,11.8059,11.8161,11.7906,11.8161,163200.0
2004-01-28 12:30:00,23.1,23.13,23.09,23.11,122800.0,11.8161,11.8315,11.811,11.8213,122800.0
2004-01-28 13:00:00,23.11,23.15,23.1,23.13,163000.0,11.8213,11.8417,11.8161,11.8315,163000.0
2004-01-28 13:30:00,23.14,23.14,23.08,23.08,869600.0,11.8366,11.8366,11.8059,11.8059,869600.0
2004-01-28 14:00:00,23.08,23.09,22.91,22.97,444000.0,11.8059,11.811,11.719,11.7497,444000.0
2004-01-28 14:30:00,22.98,23.05,22.96,23.02,351600.0,11.7548,11.7906,11.7445,11.7752,351600.0
2004-01-28 15:00:00,23.02,23.03,22.95,22.96,214600.0,11.7752,11.7803,11.7394,11.7445,214600.0
2004-01-28 15:30:00,22.96,22.97,22.87,22.89,630000.0,11.7445,11.7497,11.6985,11.7087,630000.0
2004-02-02 09:30:00,22.68,22.73,22.59,22.62,417600.0,11.6013,11.6269,11.5553,11.5706,417600.0
2004-02-02 10:00:00,22.61,22.65,22.6,22.63,178200.0,11.5655,11.586,11.5604,11.5757,178200.0
2004-02-02 10:30:00,22.63,22.72,22.63,22.68,96600.0,11.5757,11.6218,11.5757,11.6013,96600.0
2004-02-02 11:00:00,22.68,22.68,22.64,22.65,112200.0,11.6013,11.6013,11.5808,11.586,112200.0
2004-02-02 11:30:00,22.64,22.68,22.6,22.68,203400.0,11.5808,11.6013,11.5604,11.6013,203400.0
2004-02-02 12:00:00,22.68,22.7,22.65,22.68,109400.0,11.6013,11.6115,11.586,11.6013,109400.0
2004-02-02 12:30:00,22.66,22.75,22.66,22.71,190600.0,11.5911,11.6371,11.5911,11.6167,190600.0
2004-02-02 13:00:00,22.71,22.72,22.65,22.71,264000.0,11.6167,11.6218,11.586,11.6167,264000.0
2004-02-02 13:30:00,22.72,22.72,22.66,22.68,108200.0,11.6218,11.6218,11.5911,11.6013,108200.0
2004-02-02 14:00:00,22.68,22.84,22.68,22.83,200200.0,11.6013,11.6832,11.6013,11.678,200200.0
2004-02-02 14:30:00,22.83,22.98,22.82,22.91,264600.0,11.678,11.7548,11.6729,11.719,264600.0
2004-02-02 15:00:00,22.92,22.95,22.85,22.87,243000.0,11.7241,11.7394,11.6883,11.6985,243000.0
2004-02-02 15:30:00,22.87,22.87,22.68,22.75,418000.0,11.6985,11.6985,11.6013,11.6371,418000.0
2004-02-03 09:30:00,22.94,22.94,22.83,22.83,238200.0,11.7343,11.7343,11.678,11.678,238200.0
2004-02-03 10:00:00,22.83,22.89,22.81,22.89,85800.0,11.678,11.7087,11.6678,11.7087,85800.0
2004-02-03 10:30:00,22.88,22.88,22.78,22.83,175400.0,11.7036,11.7036,11.6525,11.678,175400.0
2004-02-03 11:00:00,22.83,22.83,22.83,22.83,0.0,11.678,11.678,11.678,11.678,0.0
2004-02-03 11:30:00,22.83,22.83,22.83,22.83,0.0,11.678,11.678,11.678,11.678,0.0
2004-02-03 12:00:00,22.83,22.83,22.83,22.83,0.0,11.678,11.678,11.678,11.678,0.0
2004-02-03 12:30:00,22.86,22.88,22.84,22.88,119600.0,11.6934,11.7036,11.6832,11.7036,119600.0
2004-02-03 13:00:00,22.86,22.9,22.85,22.9,56400.0,11.6934,11.7138,11.6883,11.7138,56400.0
2004-02-03 13:30:00,22.89,22.9,22.88,22.89,47800.0,11.7087,11.7138,11.7036,11.7087,47800.0
2004-02-03 14:00:00,22.88,22.89,22.87,22.89,155200.0,11.7036,11.7087,11.6985,11.7087,155200.0
2004-02-03 14:30:00,22.89,22.9,22.84,22.89,144000.0,11.7087,11.7138,11.6832,11.7087,144000.0
2004-02-03 15:00:00,22.89,22.89,22.84,22.85,116800.0,11.7087,11.7087,11.6832,11.6883,116800.0
2004-02-03 15:30:00,22.84,22.86,22.81,22.84,198200.0,11.6832,11.6934,11.6678,11.6832,198200.0
2004-02-04 09:30:00,22.36,22.53,22.3,22.31,1415200.0,11.4376,11.5246,11.4069,11.412,1415200.0
2004-02-04 10:00:00,22.31,22.35,22.22,22.25,1625400.0,11.412,11.4325,11.366,11.3814,1625400.0
2004-02-04 10:30:00,22.25,22.35,22.22,22.34,791200.0,11.3814,11.4325,11.366,11.4274,791200.0
2004-02-04 11:00:00,22.34,22.48,22.34,22.44,521000.0,11.4274,11.499,11.4274,11.4785,521000.0
2004-02-04 11:30:00,22.44,22.55,22.44,22.55,519800.0,11.4785,11.5348,11.4785,11.5348,519800.0
2004-02-04 12:00:00,22.55,22.56,22.48,22.49,307200.0,11.5348,11.5399,11.499,11.5041,307200.0
2004-02-04 12:30:00,22.49,22.5,22.48,22.5,179600.0,11.5041,11.5092,11.499,11.5092,179600.0
2004-02-04 13:00:00,22.49,22.52,22.46,22.49,173200.0,11.5041,11.5195,11.4888,11.5041,173200.0
2004-02-04 13:30:00,22.5,22.5,22.46,22.49,153800.0,11.5092,11.5092,11.4888,11.5041,153800.0
2004-02-04 14:00:00,22.5,22.5,22.4,22.43,259600.0,11.5092,11.5092,11.4581,11.4734,259600.0
2004-02-04 14:30:00,22.43,22.48,22.4,22.47,335800.0,11.4734,11.499,11.4581,11.4939,335800.0
2004-02-04 15:00:00,22.48,22.5,22.45,22.5,253600.0,11.499,11.5092,11.4837,11.5092,253600.0
2004-02-04 15:30:00,22.5,22.5,22.45,22.45,426000.0,11.5092,11.5092,11.4837,11.4837,426000.0
2004-02-05 09:30:00,22.43,22.57,22.33,22.57,394400.0,11.4734,11.545,11.4223,11.545,394400.0
2004-02-05 10:00:00,22.57,22.61,22.49,22.5,258000.0,11.545,11.5655,11.5041,11.5092,258000.0
2004-02-05 10:30:00,22.5,22.58,22.5,22.55,292000.0,11.5092,11.5502,11.5092,11.5348,292000.0
2004-02-05 11:00:00,22.55,22.55,22.48,22.48,225800.0,11.5348,11.5348,11.499,11.499,225800.0
2004-02-05 11:30:00,22.48,22.5,22.42,22.43,193000.0,11.499,11.5092,11.4683,11.4734,193000.0
2004-02-05 12:00:00,22.43,22.44,22.38,22.38,498600.0,11.4734,11.4785,11.4479,11.4479,498600.0
2004-02-05 12:30:00,22.38,22.4,22.29,22.33,497000.0,11.4479,11.4581,11.4018,11.4223,497000.0
2004-02-05 13:00:00,22.34,22.4,22.3,22.32,414000.0,11.4274,11.4581,11.4069,11.4172,414000.0
2004-02-05 13:30:00,22.33,22.36,22.3,22.35,789800.0,11.4223,11.4376,11.4069,11.4325,789800.0
2004-02-05 14:00:00,22.35,22.38,22.33,22.36,426000.0,11.4325,11.4479,11.4223,11.4376,426000.0
2004-02-05 14:30:00,22.36,22.46,22.36,22.43,963000.0,11.4376,11.4888,11.4376,11.4734,963000.0
2004-02-05 15:00:00,22.43,22.48,22.4,22.47,364800.0,11.4734,11.499,11.4581,11.4939,364800.0
2004-02-05 15:30:00,22.48,22.48,22.4,22.45,524400.0,11.499,11.499,11.4581,11.4837,524400.0
2004-02-06 09:30:00,22.47,22.55,22.43,22.54,488400.0,11.4939,11.5348,11.4734,11.5297,488400.0
2004-02-06 10:00:00,22.54,22.6,22.5,22.5,622200.0,11.5297,11.5604,11.5092,11.5092,622200.0
2004-02-06 10:30:00,22.5,22.56,22.5,22.54,679800.0,11.5092,11.5399,11.5092,11.5297,679800.0
2004-02-06 11:00:00,22.55,22.58,22.54,22.55,328800.0,11.5348,11.5502,11.5297,11.5348,328800.0
2004-02-06 11:30:00,22.55,22.57,22.54,22.55,323800.0,11.5348,11.545,11.5297,11.5348,323800.0
2004-02-06 12:00:00,22.54,22.55,22.5,22.52,307200.0,11.5297,11.5348,11.5092,11.5195,307200.0
2004-02-06 12:30:00,22.53,22.53,22.49,22.49,402600.0,11.5246,11.5246,11.5041,11.5041,402600.0
2004-02-06 13:00:00,22.49,22.49,22.46,22.49,154200.0,11.5041,11.5041,11.4888,11.5041,154200.0
2004-02-06 13:30:00,22.49,22.5,22.49,22.5,692000.0,11.5041,11.5092,11.5041,11.5092,692000.0
2004-02-06 14:00:00,22.5,22.5,22.47,22.47,146600.0,11.5092,11.5092,11.4939,11.4939,146600.0
2004-02-06 14:30:00,22.46,22.49,22.46,22.48,446200.0,11.4888,11.5041,11.4888,11.499,446200.0
2004-02-06 15:00:00,22.48,22.5,22.47,22.5,220600.0,11.499,11.5092,11.4939,11.5092,220600.0
2004-02-06 15:30:00,22.5,22.5,22.49,22.5,374800.0,11.5092,11.5092,11.5041,11.5092,374800.0
2004-02-09 09:30:00,22.7,22.7,22.38,22.48,332000.0,11.6115,11.6115,11.4479,11.499,332000.0
2004-02-09 10:00:00,22.47,22.5,22.41,22.43,334800.0,11.4939,11.5092,11.4632,11.4734,334800.0
2004-02-09 10:30:00,22.43,22.46,22.42,22.43,101600.0,11.4734,11.4888,11.4683,11.4734,101600.0
2004-02-09 11:00:00,22.43,22.44,22.36,22.36,302600.0,11.4734,11.4785,11.4376,11.4376,302600.0
2004-02-09 11:30:00,22.36,22.37,22.3,22.32,270800.0,11.4376,11.4427,11.4069,11.4172,270800.0
2004-02-09 12:00:00,22.31,22.39,22.3,22.38,683400.0,11.412,11.453,11.4069,11.4479,683400.0
2004-02-09 12:30:00,22.38,22.44,22.38,22.42,88600.0,11.4479,11.4785,11.4479,11.4683,88600.0
2004-02-09 13:00:00,22.42,22.47,22.42,22.47,84000.0,11.4683,11.4939,11.4683,11.4939,84000.0
2004-02-09 13:30:00,22.47,22.49,22.44,22.44,80800.0,11.4939,11.5041,11.4785,11.4785,80800.0
2004-02-09 14:00:00,22.43,22.48,22.43,22.47,85200.0,11.4734,11.499,11.4734,11.4939,85200.0
2004-02-09 14:30:00,22.47,22.49,22.43,22.43,287400.0,11.4939,11.5041,11.4734,11.4734,287400.0
2004-02-09 15:00:00,22.42,22.48,22.42,22.43,258800.0,11.4683,11.499,11.4683,11.4734,258800.0
2004-02-09 15:30:00,22.43,22.48,22.43,22.45,393000.0,11.4734,11.499,11.4734,11.4837,393000.0
2004-02-10 10:00:00,22.5,22.51,22.5,22.5,363400.0,11.5092,11.5144,11.5092,11.5092,363400.0
2004-02-10 10:30:00,22.5,22.55,22.5,22.54,458800.0,11.5092,11.5348,11.5092,11.5297,458800.0
2004-02-10 11:00:00,22.54,22.56,22.53,22.54,191600.0,11.5297,11.5399,11.5246,11.5297,191600.0
2004-02-10 11:30:00,22.54,22.54,22.5,22.51,176000.0,11.5297,11.5297,11.5092,11.5144,176000.0
2004-02-10 12:00:00,22.51,22.52,22.5,22.5,142600.0,11.5144,11.5195,11.5092,11.5092,142600.0
2004-02-10 12:30:00,22.5,22.55,22.5,22.55,252800.0,11.5092,11.5348,11.5092,11.5348,252800.0
2004-02-10 13:00:00,22.55,22.58,22.53,22.53,372800.0,11.5348,11.5502,11.5246,11.5246,372800.0
2004-02-10 13:30:00,22.54,22.55,22.52,22.54,129200.0,11.5297,11.5348,11.5195,11.5297,129200.0
2004-02-10 14:00:00,22.54,22.56,22.51,22.56,252200.0,11.5297,11.5399,11.5144,11.5399,252200.0
2004-02-10 14:30:00,22.56,22.56,22.5,22.51,138600.0,11.5399,11.5399,11.5092,11.5144,138600.0
2004-02-10 15:00:00,22.52,22.53,22.5,22.5,291400.0,11.5195,11.5246,11.5092,11.5092,291400.0
2004-02-10 15:30:00,22.5,22.57,22.5,22.55,314200.0,11.5092,11.545,11.5092,11.5348,314200.0
2004-02-11 09:30:00,22.49,22.52,22.45,22.46,230600.0,11.5041,11.5195,11.4837,11.4888,230600.0
2004-02-11 10:00:00,22.47,22.47,22.42,22.47,212400.0,11.4939,11.4939,11.4683,11.4939,212400.0
2004-02-11 10:30:00,22.47,22.52,22.47,22.5,211200.0,11.4939,11.5195,11.4939,11.5092,211200.0
2004-02-11 11:00:00,22.5,22.58,22.46,22.5,407200.0,11.5092,11.5502,11.4888,11.5092,407200.0
2004-02-11 11:30:00,22.5,22.52,22.48,22.5,473400.0,11.5092,11.5195,11.499,11.5092,473400.0
2004-02-11 12:00:00,22.5,22.5,22.45,22.47,268200.0,11.5092,11.5092,11.4837,11.4939,268200.0
2004-02-11 12:30:00,22.47,22.48,22.45,22.46,224200.0,11.4939,11.499,11.4837,11.4888,224200.0
2004-02-11 13:00:00,22.46,22.49,22.46,22.49,222800.0,11.4888,11.5041,11.4888,11.5041,222800.0
2004-02-11 13:30:00,22.49,22.6,22.49,22.6,265000.0,11.5041,11.5604,11.5041,11.5604,265000.0
2004-02-11 14:00:00,22.6,22.63,22.58,22.58,282000.0,11.5604,11.5757,11.5502,11.5502,282000.0
2004-02-11 14:30:00,22.58,22.61,22.52,22.53,236200.0,11.5502,11.5655,11.5195,11.5246,236200.0
2004-02-11 15:00:00,22.53,22.54,22.5,22.52,324200.0,11.5246,11.5297,11.5092,11.5195,324200.0
2004-02-11 15:30:00,22.52,22.57,22.49,22.5,416800.0,11.5195,11.545,11.5041,11.5092,416800.0
2004-02-12 09:30:00,22.49,22.53,22.45,22.48,221600.0,11.5041,11.5246,11.4837,11.499,221600.0
2004-02-12 10:00:00,22.48,22.5,22.43,22.47,167000.0,11.499,11.5092,11.4734,11.4939,167000.0
2004-02-12 10:30:00,22.45,22.49,22.43,22.43,179200.0,11.4837,11.5041,11.4734,11.4734,179200.0
2004-02-12 11:00:00,22.43,22.44,22.38,22.44,255800.0,11.4734,11.4785,11.4479,11.4785,255800.0
2004-02-12 11:30:00,22.45,22.5,22.45,22.46,192400.0,11.4837,11.5092,11.4837,11.4888,192400.0
2004-02-12 12:00:00,22.47,22.55,22.45,22.52,257000.0,11.4939,11.5348,11.4837,11.5195,257000.0
2004-02-12 12:30:00,22.52,22.55,22.5,22.52,158400.0,11.5195,11.5348,11.5092,11.5195,158400.0
2004-02-12 13:00:00,22.52,22.56,22.5,22.5,141400.0,11.5195,11.5399,11.5092,11.5092,141400.0
2004-02-12 13:30:00,22.5,22.54,22.49,22.5,214400.0,11.5092,11.5297,11.5041,11.5092,214400.0
2004-02-12 14:00:00,22.5,22.51,22.45,22.48,139800.0,11.5092,11.5144,11.4837,11.499,139800.0
2004-02-12 14:30:00,22.48,22.48,22.43,22.47,146600.0,11.499,11.499,11.4734,11.4939,146600.0
2004-02-12 15:00:00,22.47,22.47,22.41,22.43,214400.0,11.4939,11.4939,11.4632,11.4734,214400.0
2004-02-12 15:30:00,22.43,22.48,22.42,22.45,239200.0,11.4734,11.499,11.4683,11.4837,239200.0
2004-02-13 09:30:00,22.46,22.55,22.45,22.55,316200.0,11.4888,11.5348,11.4837,11.5348,316200.0
2004-02-13 10:00:00,22.55,22.55,22.48,22.51,135800.0,11.5348,11.5348,11.499,11.5144,135800.0
2004-02-13 10:30:00,22.51,22.54,22.45,22.47,213600.0,11.5144,11.5297,11.4837,11.4939,213600.0
2004-02-13 11:00:00,22.48,22.5,22.46,22.47,119400.0,11.499,11.5092,11.4888,11.4939,119400.0
2004-02-13 11:30:00,22.48,22.5,22.45,22.45,141600.0,11.499,11.5092,11.4837,11.4837,141600.0
2004-02-13 12:00:00,22.46,22.47,22.4,22.42,267000.0,11.4888,11.4939,11.4581,11.4683,267000.0
2004-02-13 12:30:00,22.42,22.43,22.38,22.39,162600.0,11.4683,11.4734,11.4479,11.453,162600.0
2004-02-13 13:00:00,22.4,22.41,22.38,22.38,124000.0,11.4581,11.4632,11.4479,11.4479,124000.0
2004-02-13 13:30:00,22.38,22.4,22.36,22.38,131000.0,11.4479,11.4581,11.4376,11.4479,131000.0
2004-02-13 14:00:00,22.38,22.48,22.38,22.45,413400.0,11.4479,11.499,11.4479,11.4837,413400.0
2004-02-13 14:30:00,22.45,22.46,22.43,22.46,320800.0,11.4837,11.4888,11.4734,11.4888,320800.0
2004-02-13 15:00:00,22.46,22.48,22.45,22.47,403400.0,11.4888,11.499,11.4837,11.4939,403400.0
2004-02-13 15:30:00,22.47,22.47,22.42,22.43,599800.0,11.4939,11.4939,11.4683,11.4734,599800.0
2004-02-17 09:30:00,22.48,22.49,22.33,22.38,484200.0,11.499,11.5041,11.4223,11.4479,484200.0
2004-02-17 10:00:00,22.38,22.38,22.18,22.21,899000.0,11.4479,11.4479,11.3455,11.3609,899000.0
2004-02-17 10:30:00,22.2,22.21,22.13,22.14,1267600.0,11.3558,11.3609,11.32,11.3251,1267600.0
2004-02-17 11:00:00,22.14,22.21,22.14,22.18,575400.0,11.3251,11.3609,11.3251,11.3455,575400.0
2004-02-17 11:30:00,22.18,22.25,22.14,22.24,484000.0,11.3455,11.3814,11.3251,11.3762,484000.0
2004-02-17 12:00:00,22.24,22.26,22.2,22.25,447800.0,11.3762,11.3865,11.3558,11.3814,447800.0
2004-02-17 12:30:00,22.24,22.25,22.21,22.25,178000.0,11.3762,11.3814,11.3609,11.3814,178000.0
2004-02-17 13:00:00,22.25,22.28,22.24,22.28,141200.0,11.3814,11.3967,11.3762,11.3967,141200.0
2004-02-17 13:30:00,22.28,22.3,22.24,22.29,272400.0,11.3967,11.4069,11.3762,11.4018,272400.0
2004-02-17 14:00:00,22.29,22.36,22.29,22.36,294400.0,11.4018,11.4376,11.4018,11.4376,294400.0
2004-02-17 14:30:00,22.36,22.4,22.36,22.4,323800.0,11.4376,11.4581,11.4376,11.4581,323800.0
2004-02-17 15:00:00,22.39,22.43,22.37,22.43,496800.0,11.453,11.4734,11.4427,11.4734,496800.0
2004-02-17 15:30:00,22.43,22.45,22.41,22.44,586600.0,11.4734,11.4837,11.4632,11.4785,586600.0
2004-02-18 09:30:00,22.28,22.32,22.22,22.25,739600.0,11.3967,11.4172,11.366,11.3814,739600.0
2004-02-18 10:00:00,22.25,22.28,22.22,22.27,441000.0,11.3814,11.3967,11.366,11.3916,441000.0
2004-02-18 10:30:00,22.27,22.39,22.23,22.39,471800.0,11.3916,11.453,11.3711,11.453,471800.0
2004-02-18 11:00:00,22.39,22.47,22.39,22.42,281000.0,11.453,11.4939,11.453,11.4683,281000.0
2004-02-18 11:30:00,22.41,22.41,22.36,22.4,254000.0,11.4632,11.4632,11.4376,11.4581,254000.0
2004-02-18 12:00:00,22.4,22.41,22.33,22.39,172200.0,11.4581,11.4632,11.4223,11.453,172200.0
2004-02-18 12:30:00,22.39,22.42,22.38,22.4,224000.0,11.453,11.4683,11.4479,11.4581,224000.0
2004-02-18 13:00:00,22.39,22.42,22.39,22.42,171600.0,11.453,11.4683,11.453,11.4683,171600.0
2004-02-18 13:30:00,22.42,22.43,22.41,22.41,123000.0,11.4683,11.4734,11.4632,11.4632,123000.0
2004-02-18 14:00:00,22.41,22.41,22.3,22.35,275000.0,11.4632,11.4632,11.4069,11.4325,275000.0
2004-02-18 14:30:00,22.35,22.43,22.35,22.42,140400.0,11.4325,11.4734,11.4325,11.4683,140400.0
2004-02-18 15:00:00,22.42,22.42,22.38,22.38,218000.0,11.4683,11.4683,11.4479,11.4479,218000.0
2004-02-18 15:30:00,22.38,22.4,22.35,22.35,578800.0,11.4479,11.4581,11.4325,11.4325,578800.0
2004-02-19 09:30:00,22.38,22.38,22.28,22.28,263000.0,11.4479,11.4479,11.3967,11.3967,263000.0
2004-02-19 10:00:00,22.28,22.3,22.21,22.28,567000.0,11.3967,11.4069,11.3609,11.3967,567000.0
2004-02-19 10:30:00,22.28,22.4,22.27,22.38,285600.0,11.3967,11.4581,11.3916,11.4479,285600.0
2004-02-19 11:00:00,22.38,22.38,22.31,22.36,180200.0,11.4479,11.4479,11.412,11.4376,180200.0
2004-02-19 11:30:00,22.36,22.46,22.35,22.46,136400.0,11.4376,11.4888,11.4325,11.4888,136400.0
2004-02-19 12:00:00,22.49,22.55,22.47,22.54,410600.0,11.5041,11.5348,11.4939,11.5297,410600.0
2004-02-19 12:30:00,22.54,22.6,22.53,22.59,236800.0,11.5297,11.5604,11.5246,11.5553,236800.0
2004-02-19 13:00:00,22.59,22.65,22.58,22.62,297600.0,11.5553,11.586,11.5502,11.5706,297600.0
2004-02-19 13:30:00,22.62,22.68,22.6,22.66,189600.0,11.5706,11.6013,11.5604,11.5911,189600.0
2004-02-19 14:00:00,22.65,22.7,22.65,22.67,251400.0,11.586,11.6115,11.586,11.5962,251400.0
2004-02-19 14:30:00,22.67,22.67,22.61,22.62,232200.0,11.5962,11.5962,11.5655,11.5706,232200.0
2004-02-19 15:00:00,22.62,22.63,22.58,22.58,275200.0,11.5706,11.5757,11.5502,11.5502,275200.0
2004-02-19 15:30:00,22.58,22.58,22.5,22.5,396800.0,11.5502,11.5502,11.5092,11.5092,396800.0
2004-02-20 09:30:00,22.63,22.63,22.5,22.52,360600.0,11.5757,11.5757,11.5092,11.5195,360600.0
2004-02-20 10:00:00,22.52,22.55,22.5,22.55,152000.0,11.5195,11.5348,11.5092,11.5348,152000.0
2004-02-20 10:30:00,22.55,22.56,22.5,22.51,170200.0,11.5348,11.5399,11.5092,11.5144,170200.0
2004-02-20 11:00:00,22.51,22.52,22.5,22.5,236600.0,11.5144,11.5195,11.5092,11.5092,236600.0
2004-02-20 11:30:00,22.5,22.52,22.5,22.51,172400.0,11.5092,11.5195,11.5092,11.5144,172400.0
2004-02-20 12:00:00,22.5,22.52,22.5,22.5,81600.0,11.5092,11.5195,11.5092,11.5092,81600.0
2004-02-20 12:30:00,22.5,22.52,22.48,22.49,285600.0,11.5092,11.5195,11.499,11.5041,285600.0
2004-02-20 13:00:00,22.49,22.5,22.46,22.47,246400.0,11.5041,11.5092,11.4888,11.4939,246400.0
2004-02-20 13:30:00,22.48,22.52,22.45,22.49,179800.0,11.499,11.5195,11.4837,11.5041,179800.0
2004-02-20 14:00:00,22.49,22.55,22.48,22.52,148200.0,11.5041,11.5348,11.499,11.5195,148200.0
2004-02-20 14:30:00,22.51,22.54,22.49,22.5,143600.0,11.5144,11.5297,11.5041,11.5092,143600.0
2004-02-20 15:00:00,22.5,22.53,22.48,22.52,179000.0,11.5092,11.5246,11.499,11.5195,179000.0
2004-02-20 15:30:00,22.52,22.55,22.5,22.55,270400.0,11.5195,11.5348,11.5092,11.5348,270400.0
2004-02-23 09:30:00,22.55,22.61,22.5,22.54,385200.0,11.5348,11.5655,11.5092,11.5297,385200.0
2004-02-23 10:00:00,22.55,22.59,22.53,22.55,291800.0,11.5348,11.5553,11.5246,11.5348,291800.0
2004-02-23 10:30:00,22.55,22.57,22.53,22.56,248400.0,11.5348,11.545,11.5246,11.5399,248400.0
2004-02-23 11:00:00,22.56,22.58,22.55,22.55,139800.0,11.5399,11.5502,11.5348,11.5348,139800.0
2004-02-23 11:30:00,22.55,22.58,22.54,22.56,398800.0,11.5348,11.5502,11.5297,11.5399,398800.0
2004-02-23 12:00:00,22.55,22.59,22.55,22.58,126400.0,11.5348,11.5553,11.5348,11.5502,126400.0
2004-02-23 12:30:00,22.57,22.58,22.55,22.56,100200.0,11.545,11.5502,11.5348,11.5399,100200.0
2004-02-23 13:00:00,22.57,22.65,22.56,22.65,193800.0,11.545,11.586,11.5399,11.586,193800.0
2004-02-23 13:30:00,22.64,22.64,22.61,22.62,114800.0,11.5808,11.5808,11.5655,11.5706,114800.0
2004-02-23 14:00:00,22.61,22.68,22.61,22.65,260200.0,11.5655,11.6013,11.5655,11.586,260200.0
2004-02-23 14:30:00,22.65,22.74,22.64,22.71,289200.0,11.586,11.632,11.5808,11.6167,289200.0
2004-02-23 15:00:00,22.72,22.8,22.7,22.79,749200.0,11.6218,11.6627,11.6115,11.6576,749200.0
2004-02-23 15:30:00,22.79,22.81,22.75,22.76,485000.0,11.6576,11.6678,11.6371,11.6422,485000.0
2004-02-24 09:30:00,22.75,22.81,22.63,22.63,287400.0,11.6371,11.6678,11.5757,11.5757,287400.0
2004-02-24 10:00:00,22.62,22.7,22.6,22.7,522800.0,11.5706,11.6115,11.5604,11.6115,522800.0
2004-02-24 10:30:00,22.69,22.73,22.66,22.66,249200.0,11.6064,11.6269,11.5911,11.5911,249200.0
2004-02-24 11:00:00,22.67,22.75,22.66,22.75,277400.0,11.5962,11.6371,11.5911,11.6371,277400.0
2004-02-24 11:30:00,22.75,22.82,22.75,22.79,247800.0,11.6371,11.6729,11.6371,11.6576,247800.0
2004-02-24 12:00:00,22.79,22.85,22.79,22.84,259600.0,11.6576,11.6883,11.6576,11.6832,259600.0
2004-02-24 12:30:00,22.85,22.93,22.84,22.88,319400.0,11.6883,11.7292,11.6832,11.7036,319400.0
2004-02-24 13:00:00,22.88,22.93,22.84,22.86,318800.0,11.7036,11.7292,11.6832,11.6934,318800.0
2004-02-24 13:30:00,22.86,22.93,22.85,22.86,314600.0,11.6934,11.7292,11.6883,11.6934,314600.0
2004-02-24 14:00:00,22.86,22.86,22.83,22.83,612600.0,11.6934,11.6934,11.678,11.678,612600.0
2004-02-24 14:30:00,22.83,22.86,22.83,22.85,216800.0,11.678,11.6934,11.678,11.6883,216800.0
2004-02-24 15:00:00,22.84,22.9,22.84,22.86,216800.0,11.6832,11.7138,11.6832,11.6934,216800.0
2004-02-24 15:30:00,22.86,22.93,22.86,22.9,426800.0,11.6934,11.7292,11.6934,11.7138,426800.0
2004-02-25 09:30:00,22.81,22.9,22.7,22.85,445400.0,11.6678,11.7138,11.6115,11.6883,445400.0
2004-02-25 10:00:00,22.85,22.89,22.83,22.84,227200.0,11.6883,11.7087,11.678,11.6832,227200.0
2004-02-25 10:30:00,22.84,22.93,22.83,22.91,213800.0,11.6832,11.7292,11.678,11.719,213800.0
2004-02-25 11:00:00,22.91,22.98,22.89,22.9,354400.0,11.719,11.7548,11.7087,11.7138,354400.0
2004-02-25 11:30:00,22.89,22.92,22.86,22.89,206400.0,11.7087,11.7241,11.6934,11.7087,206400.0
2004-02-25 12:00:00,22.9,22.96,22.9,22.95,93400.0,11.7138,11.7445,11.7138,11.7394,93400.0
2004-02-25 12:30:00,22.95,22.95,22.89,22.9,68800.0,11.7394,11.7394,11.7087,11.7138,68800.0
2004-02-25 13:00:00,22.9,22.9,22.86,22.88,222600.0,11.7138,11.7138,11.6934,11.7036,222600.0
2004-02-25 13:30:00,22.86,22.89,22.85,22.87,109800.0,11.6934,11.7087,11.6883,11.6985,109800.0
2004-02-25 14:00:00,22.87,22.89,22.85,22.85,101800.0,11.6985,11.7087,11.6883,11.6883,101800.0
2004-02-25 14:30:00,22.85,22.9,22.84,22.9,207800.0,11.6883,11.7138,11.6832,11.7138,207800.0
2004-02-25 15:00:00,22.9,22.99,22.9,22.96,334200.0,11.7138,11.7599,11.7138,11.7445,334200.0
2004-02-25 15:30:00,22.96,22.97,22.93,22.94,258400.0,11.7445,11.7497,11.7292,11.7343,258400.0
2004-02-26 09:30:00,22.93,22.93,22.84,22.85,185800.0,11.7292,11.7292,11.6832,11.6883,185800.0
2004-02-26 10:00:00,22.84,22.91,22.8,22.88,179400.0,11.6832,11.719,11.6627,11.7036,179400.0
2004-02-26 10:30:00,22.88,22.97,22.88,22.97,215000.0,11.7036,11.7497,11.7036,11.7497,215000.0
2004-02-26 11:00:00,22.97,23.0,22.95,22.96,253400.0,11.7497,11.765,11.7394,11.7445,253400.0
2004-02-26 11:30:00,22.95,22.96,22.91,22.96,137800.0,11.7394,11.7445,11.719,11.7445,137800.0
2004-02-26 12:00:00,22.95,22.97,22.93,22.96,98000.0,11.7394,11.7497,11.7292,11.7445,98000.0
2004-02-26 12:30:00,22.96,23.0,22.96,22.97,151000.0,11.7445,11.765,11.7445,11.7497,151000.0
2004-02-26 13:00:00,22.97,22.97,22.93,22.95,152000.0,11.7497,11.7497,11.7292,11.7394,152000.0
2004-02-26 13:30:00,22.95,22.95,22.92,22.93,85600.0,11.7394,11.7394,11.7241,11.7292,85600.0
2004-02-26 14:00:00,22.93,22.94,22.92,22.93,84600.0,11.7292,11.7343,11.7241,11.7292,84600.0
2004-02-26 14:30:00,22.93,22.94,22.88,22.9,377000.0,11.7292,11.7343,11.7036,11.7138,377000.0
2004-02-26 15:00:00,22.9,22.91,22.86,22.89,309200.0,11.7138,11.719,11.6934,11.7087,309200.0
2004-02-26 15:30:00,22.89,22.96,22.89,22.93,423800.0,11.7087,11.7445,11.7087,11.7292,423800.0
2004-02-27 09:30:00,22.91,22.98,22.88,22.92,131000.0,11.719,11.7548,11.7036,11.7241,131000.0
2004-02-27 10:00:00,22.93,23.0,22.93,22.98,142000.0,11.7292,11.765,11.7292,11.7548,142000.0
2004-02-27 10:30:00,22.98,23.0,22.96,22.98,73800.0,11.7548,11.765,11.7445,11.7548,73800.0
2004-02-27 11:00:00,22.97,22.97,22.93,22.93,122200.0,11.7497,11.7497,11.7292,11.7292,122200.0
2004-02-27 11:30:00,22.93,22.95,22.88,22.9,322000.0,11.7292,11.7394,11.7036,11.7138,322000.0
2004-02-27 12:00:00,22.91,22.92,22.87,22.91,196800.0,11.719,11.7241,11.6985,11.719,196800.0
2004-02-27 12:30:00,22.91,22.93,22.9,22.91,163600.0,11.719,11.7292,11.7138,11.719,163600.0
2004-02-27 13:00:00,22.91,22.95,22.91,22.95,118800.0,11.719,11.7394,11.719,11.7394,118800.0
2004-02-27 13:30:00,22.94,22.96,22.93,22.95,140400.0,11.7343,11.7445,11.7292,11.7394,140400.0
2004-02-27 14:00:00,22.94,22.98,22.94,22.96,158800.0,11.7343,11.7548,11.7343,11.7445,158800.0
2004-02-27 14:30:00,22.96,22.99,22.94,22.98,193800.0,11.7445,11.7599,11.7343,11.7548,193800.0
2004-02-27 15:00:00,22.99,22.99,22.96,22.99,197000.0,11.7599,11.7599,11.7445,11.7599,197000.0
2004-02-27 15:30:00,22.99,23.0,22.97,22.98,326600.0,11.7599,11.765,11.7497,11.7548,326600.0
2004-03-01 09:30:00,23.5,23.5,23.25,23.41,1283200.0,12.0208,12.0208,11.8929,11.9747,1283200.0
2004-03-01 10:00:00,23.41,23.53,23.4,23.53,817600.0,11.9747,12.0361,11.9696,12.0361,817600.0
2004-03-01 10:30:00,23.53,23.53,23.48,23.48,383600.0,12.0361,12.0361,12.0105,12.0105,383600.0
2004-03-01 11:00:00,23.48,23.6,23.43,23.59,425400.0,12.0105,12.0719,11.985,12.0668,425400.0
2004-03-01 11:30:00,23.6,23.67,23.59,23.65,485600.0,12.0719,12.1077,12.0668,12.0975,485600.0
2004-03-01 12:00:00,23.64,23.7,23.6,23.6,316600.0,12.0924,12.1231,12.0719,12.0719,316600.0
2004-03-01 12:30:00,23.6,23.64,23.55,23.6,338600.0,12.0719,12.0924,12.0463,12.0719,338600.0
2004-03-01 13:00:00,23.6,23.6,23.53,23.57,164600.0,12.0719,12.0719,12.0361,12.0566,164600.0
2004-03-01 13:30:00,23.57,23.58,23.53,23.55,189000.0,12.0566,12.0617,12.0361,12.0463,189000.0
2004-03-01 14:00:00,23.55,23.61,23.55,23.6,372800.0,12.0463,12.077,12.0463,12.0719,372800.0
2004-03-01 14:30:00,23.59,23.61,23.56,23.57,233400.0,12.0668,12.077,12.0514,12.0566,233400.0
2004-03-01 15:00:00,23.57,23.58,23.5,23.55,428000.0,12.0566,12.0617,12.0208,12.0463,428000.0
2004-03-01 15:30:00,23.55,23.62,23.54,23.6,575000.0,12.0463,12.0821,12.0412,12.0719,575000.0
2004-03-02 09:30:00,23.25,23.48,23.25,23.36,488200.0,11.8929,12.0105,11.8929,11.9491,488200.0
2004-03-02 10:00:00,23.36,23.47,23.31,23.47,344600.0,11.9491,12.0054,11.9236,12.0054,344600.0
2004-03-02 10:30:00,23.46,23.57,23.45,23.54,246000.0,12.0003,12.0566,11.9952,12.0412,246000.0
2004-03-02 11:00:00,23.54,23.55,23.5,23.54,175000.0,12.0412,12.0463,12.0208,12.0412,175000.0
2004-03-02 11:30:00,23.55,23.55,23.47,23.49,332400.0,12.0463,12.0463,12.0054,12.0156,332400.0
2004-03-02 12:00:00,23.48,23.5,23.46,23.49,239800.0,12.0105,12.0208,12.0003,12.0156,239800.0
2004-03-02 12:30:00,23.49,23.53,23.47,23.5,159000.0,12.0156,12.0361,12.0054,12.0208,159000.0
2004-03-02 13:00:00,23.5,23.53,23.49,23.49,193600.0,12.0208,12.0361,12.0156,12.0156,193600.0
2004-03-02 13:30:00,23.49,23.5,23.44,23.45,479000.0,12.0156,12.0208,11.9901,11.9952,479000.0
2004-03-02 14:00:00,23.45,23.49,23.39,23.41,277000.0,11.9952,12.0156,11.9645,11.9747,277000.0
2004-03-02 14:30:00,23.41,23.47,23.4,23.44,217200.0,11.9747,12.0054,11.9696,11.9901,217200.0
2004-03-02 15:00:00,23.43,23.53,23.43,23.52,419800.0,11.985,12.0361,11.985,12.031,419800.0
2004-03-02 15:30:00,23.52,23.53,23.5,23.5,319200.0,12.031,12.0361,12.0208,12.0208,319200.0
2004-03-03 09:30:00,23.41,23.46,23.39,23.43,236000.0,11.9747,12.0003,11.9645,11.985,236000.0
2004-03-03 10:00:00,23.43,23.47,23.41,23.43,153400.0,11.985,12.0054,11.9747,11.985,153400.0
2004-03-03 10:30:00,23.43,23.43,23.42,23.42,201200.0,11.985,11.985,11.9798,11.9798,201200.0
2004-03-03 11:00:00,23.42,23.43,23.4,23.41,158600.0,11.9798,11.985,11.9696,11.9747,158600.0
2004-03-03 11:30:00,23.42,23.45,23.39,23.45,179400.0,11.9798,11.9952,11.9645,11.9952,179400.0
2004-03-03 12:00:00,23.45,23.45,23.43,23.43,177400.0,11.9952,11.9952,11.985,11.985,177400.0
2004-03-03 12:30:00,23.43,23.43,23.43,23.43,129800.0,11.985,11.985,11.985,11.985,129800.0
2004-03-03 13:00:00,23.43,23.48,23.43,23.46,132800.0,11.985,12.0105,11.985,12.0003,132800.0
2004-03-03 13:30:00,23.46,23.5,23.46,23.47,109000.0,12.0003,12.0208,12.0003,12.0054,109000.0
2004-03-03 14:00:00,23.47,23.49,23.45,23.48,165200.0,12.0054,12.0156,11.9952,12.0105,165200.0
2004-03-03 14:30:00,23.48,23.5,23.47,23.49,139800.0,12.0105,12.0208,12.0054,12.0156,139800.0
2004-03-03 15:00:00,23.49,23.56,23.48,23.56,213400.0,12.0156,12.0514,12.0105,12.0514,213400.0
2004-03-03 15:30:00,23.56,23.58,23.5,23.56,273200.0,12.0514,12.0617,12.0208,12.0514,273200.0
2004-03-04 09:30:00,23.59,23.59,23.5,23.5,171600.0,12.0668,12.0668,12.0208,12.0208,171600.0
2004-03-04 10:00:00,23.53,23.54,23.43,23.5,153800.0,12.0361,12.0412,11.985,12.0208,153800.0
2004-03-04 10:30:00,23.5,23.5,23.43,23.46,102800.0,12.0208,12.0208,11.985,12.0003,102800.0
2004-03-04 11:00:00,23.47,23.47,23.43,23.43,105000.0,12.0054,12.0054,11.985,11.985,105000.0
2004-03-04 11:30:00,23.43,23.44,23.4,23.41,105200.0,11.985,11.9901,11.9696,11.9747,105200.0
2004-03-04 12:00:00,23.41,23.42,23.4,23.41,78800.0,11.9747,11.9798,11.9696,11.9747,78800.0
2004-03-04 12:30:00,23.42,23.45,23.39,23.43,57000.0,11.9798,11.9952,11.9645,11.985,57000.0
2004-03-04 13:00:00,23.42,23.45,23.42,23.43,73800.0,11.9798,11.9952,11.9798,11.985,73800.0
2004-03-04 13:30:00,23.43,23.46,23.43,23.43,87200.0,11.985,12.0003,11.985,11.985,87200.0
2004-03-04 14:00:00,23.45,23.5,23.44,23.49,119800.0,11.9952,12.0208,11.9901,12.0156,119800.0
2004-03-04 14:30:00,23.48,23.5,23.47,23.49,119800.0,12.0105,12.0208,12.0054,12.0156,119800.0
2004-03-04 15:00:00,23.49,23.5,23.47,23.48,148400.0,12.0156,12.0208,12.0054,12.0105,148400.0
2004-03-04 15:30:00,23.48,23.5,23.46,23.5,458600.0,12.0105,12.0208,12.0003,12.0208,458600.0
2004-03-05 09:30:00,23.5,23.53,23.4,23.46,314400.0,12.0208,12.0361,11.9696,12.0003,314400.0
2004-03-05 10:00:00,23.46,23.69,23.45,23.67,258200.0,12.0003,12.1179,11.9952,12.1077,258200.0
2004-03-05 10:30:00,23.68,23.8,23.65,23.68,354200.0,12.1128,12.1742,12.0975,12.1128,354200.0
2004-03-05 11:00:00,23.69,23.72,23.5,23.58,174600.0,12.1179,12.1333,12.0208,12.0617,174600.0
2004-03-05 11:30:00,23.57,23.7,23.55,23.67,465200.0,12.0566,12.1231,12.0463,12.1077,465200.0
2004-03-05 12:00:00,23.67,23.73,23.64,23.68,138600.0,12.1077,12.1384,12.0924,12.1128,138600.0
2004-03-05 12:30:00,23.68,23.71,23.6,23.66,113000.0,12.1128,12.1282,12.0719,12.1026,113000.0
2004-03-05 13:00:00,23.65,23.68,23.65,23.67,68000.0,12.0975,12.1128,12.0975,12.1077,68000.0
2004-03-05 13:30:00,23.67,23.72,23.65,23.71,162800.0,12.1077,12.1333,12.0975,12.1282,162800.0
2004-03-05 14:00:00,23.71,23.79,23.69,23.75,189000.0,12.1282,12.1691,12.1179,12.1486,189000.0
2004-03-05 14:30:00,23.75,23.76,23.71,23.73,363400.0,12.1486,12.1538,12.1282,12.1384,363400.0
2004-03-05 15:00:00,23.72,23.78,23.71,23.77,220400.0,12.1333,12.164,12.1282,12.1589,220400.0
2004-03-05 15:30:00,23.76,23.8,23.75,23.78,313000.0,12.1538,12.1742,12.1486,12.164,313000.0
2004-03-08 09:30:00,23.75,23.76,23.63,23.7,161000.0,12.1486,12.1538,12.0873,12.1231,161000.0
2004-03-08 10:00:00,23.7,23.7,23.61,23.67,185400.0,12.1231,12.1231,12.077,12.1077,185400.0
2004-03-08 10:30:00,23.67,23.72,23.67,23.72,99400.0,12.1077,12.1333,12.1077,12.1333,99400.0
2004-03-08 11:00:00,23.72,23.8,23.72,23.78,126000.0,12.1333,12.1742,12.1333,12.164,126000.0
2004-03-08 11:30:00,23.79,23.88,23.75,23.88,181000.0,12.1691,12.2151,12.1486,12.2151,181000.0
2004-03-08 12:00:00,23.86,23.88,23.8,23.85,140800.0,12.2049,12.2151,12.1742,12.1998,140800.0
2004-03-08 12:30:00,23.84,23.85,23.79,23.79,62000.0,12.1947,12.1998,12.1691,12.1691,62000.0
2004-03-08 13:00:00,23.79,23.84,23.79,23.84,137800.0,12.1691,12.1947,12.1691,12.1947,137800.0
2004-03-08 13:30:00,23.84,23.84,23.78,23.81,128000.0,12.1947,12.1947,12.164,12.1793,128000.0
2004-03-08 14:00:00,23.81,23.83,23.8,23.81,84400.0,12.1793,12.1896,12.1742,12.1793,84400.0
2004-03-08 14:30:00,23.81,23.81,23.75,23.77,269400.0,12.1793,12.1793,12.1486,12.1589,269400.0
2004-03-08 15:00:00,23.77,23.77,23.73,23.74,231600.0,12.1589,12.1589,12.1384,12.1435,231600.0
2004-03-08 15:30:00,23.74,23.75,23.68,23.7,468600.0,12.1435,12.1486,12.1128,12.1231,468600.0
2004-03-09 09:30:00,23.63,23.68,23.6,23.65,181000.0,12.0873,12.1128,12.0719,12.0975,181000.0
2004-03-09 10:00:00,23.66,23.67,23.6,23.64,95400.0,12.1026,12.1077,12.0719,12.0924,95400.0
2004-03-09 10:30:00,23.65,23.79,23.63,23.79,126000.0,12.0975,12.1691,12.0873,12.1691,126000.0
2004-03-09 11:00:00,23.79,23.82,23.76,23.82,153800.0,12.1691,12.1844,12.1538,12.1844,153800.0
2004-03-09 11:30:00,23.82,23.82,23.72,23.72,155400.0,12.1844,12.1844,12.1333,12.1333,155400.0
2004-03-09 12:00:00,23.72,23.78,23.68,23.75,100200.0,12.1333,12.164,12.1128,12.1486,100200.0
2004-03-09 12:30:00,23.75,23.8,23.73,23.73,89600.0,12.1486,12.1742,12.1384,12.1384,89600.0
2004-03-09 13:00:00,23.73,23.75,23.7,23.74,85400.0,12.1384,12.1486,12.1231,12.1435,85400.0
2004-03-09 13:30:00,23.74,23.75,23.69,23.71,49000.0,12.1435,12.1486,12.1179,12.1282,49000.0
2004-03-09 14:00:00,23.72,23.75,23.68,23.73,84400.0,12.1333,12.1486,12.1128,12.1384,84400.0
2004-03-09 14:30:00,23.73,23.74,23.68,23.7,97400.0,12.1384,12.1435,12.1128,12.1231,97400.0
2004-03-09 15:00:00,23.7,23.75,23.7,23.75,274200.0,12.1231,12.1486,12.1231,12.1486,274200.0
2004-03-09 15:30:00,23.75,23.79,23.75,23.77,226800.0,12.1486,12.1691,12.1486,12.1589,226800.0
2004-03-10 09:30:00,23.79,23.79,23.75,23.78,128600.0,12.1691,12.1691,12.1486,12.164,128600.0
2004-03-10 10:00:00,23.78,23.9,23.75,23.89,191400.0,12.164,12.2254,12.1486,12.2203,191400.0
2004-03-10 10:30:00,23.89,23.95,23.88,23.93,432400.0,12.2203,12.2509,12.2151,12.2407,432400.0
2004-03-10 11:00:00,23.93,24.0,23.93,23.97,436200.0,12.2407,12.2765,12.2407,12.2612,436200.0
2004-03-10 11:30:00,23.97,23.98,23.93,23.96,92800.0,12.2612,12.2663,12.2407,12.2561,92800.0
2004-03-10 12:00:00,23.97,23.98,23.93,23.96,443200.0,12.2612,12.2663,12.2407,12.2561,443200.0
2004-03-10 12:30:00,23.96,23.97,23.94,23.97,97000.0,12.2561,12.2612,12.2458,12.2612,97000.0
2004-03-10 13:00:00,23.97,24.0,23.95,23.97,248600.0,12.2612,12.2765,12.2509,12.2612,248600.0
2004-03-10 13:30:00,23.97,24.0,23.94,23.94,316200.0,12.2612,12.2765,12.2458,12.2458,316200.0
2004-03-10 14:00:00,23.95,23.98,23.93,23.95,150600.0,12.2509,12.2663,12.2407,12.2509,150600.0
2004-03-10 14:30:00,23.95,23.95,23.9,23.91,285200.0,12.2509,12.2509,12.2254,12.2305,285200.0
2004-03-10 15:00:00,23.92,23.93,23.86,23.89,356000.0,12.2356,12.2407,12.2049,12.2203,356000.0
2004-03-10 15:30:00,23.89,23.89,23.81,23.81,527000.0,12.2203,12.2203,12.1793,12.1793,527000.0
2004-03-11 09:30:00,23.83,23.83,23.69,23.73,229400.0,12.1896,12.1896,12.1179,12.1384,229400.0
2004-03-11 10:00:00,23.73,23.78,23.68,23.69,262400.0,12.1384,12.164,12.1128,12.1179,262400.0
2004-03-11 10:30:00,23.7,23.71,23.68,23.7,216200.0,12.1231,12.1282,12.1128,12.1231,216200.0
2004-03-11 11:00:00,23.7,23.72,23.67,23.68,204200.0,12.1231,12.1333,12.1077,12.1128,204200.0
2004-03-11 11:30:00,23.68,23.68,23.58,23.61,239600.0,12.1128,12.1128,12.0617,12.077,239600.0
2004-03-11 12:00:00,23.61,23.66,23.58,23.6,160000.0,12.077,12.1026,12.0617,12.0719,160000.0
2004-03-11 12:30:00,23.61,23.61,23.58,23.59,131200.0,12.077,12.077,12.0617,12.0668,131200.0
2004-03-11 13:00:00,23.59,23.59,23.5,23.5,208200.0,12.0668,12.0668,12.0208,12.0208,208200.0
2004-03-11 13:30:00,23.5,23.53,23.46,23.5,188000.0,12.0208,12.0361,12.0003,12.0208,188000.0
2004-03-11 14:00:00,23.5,23.58,23.49,23.54,165200.0,12.0208,12.0617,12.0156,12.0412,165200.0
2004-03-11 14:30:00,23.54,23.54,23.42,23.43,316200.0,12.0412,12.0412,11.9798,11.985,316200.0
2004-03-11 15:00:00,23.43,23.48,23.42,23.46,416000.0,11.985,12.0105,11.9798,12.0003,416000.0
2004-03-11 15:30:00,23.47,23.5,23.43,23.46,458000.0,12.0054,12.0208,11.985,12.0003,458000.0
2004-03-12 09:30:00,23.47,23.47,23.31,23.33,727400.0,12.0054,12.0054,11.9236,11.9338,727400.0
2004-03-12 10:00:00,23.33,23.36,23.28,23.28,350200.0,11.9338,11.9491,11.9082,11.9082,350200.0
2004-03-12 10:30:00,23.29,23.3,23.22,23.3,232800.0,11.9133,11.9185,11.8775,11.9185,232800.0
2004-03-12 11:00:00,23.3,23.43,23.3,23.43,359400.0,11.9185,11.985,11.9185,11.985,359400.0
2004-03-12 11:30:00,23.43,23.45,23.36,23.43,241600.0,11.985,11.9952,11.9491,11.985,241600.0
2004-03-12 12:00:00,23.44,23.44,23.36,23.39,127600.0,11.9901,11.9901,11.9491,11.9645,127600.0
2004-03-12 12:30:00,23.39,23.39,23.33,23.36,305600.0,11.9645,11.9645,11.9338,11.9491,305600.0
2004-03-12 13:00:00,23.35,23.35,23.25,23.25,290600.0,11.944,11.944,11.8929,11.8929,290600.0
2004-03-12 13:30:00,23.25,23.25,23.21,23.25,311000.0,11.8929,11.8929,11.8724,11.8929,311000.0
2004-03-12 14:00:00,23.25,23.3,23.24,23.28,184600.0,11.8929,11.9185,11.8878,11.9082,184600.0
2004-03-12 14:30:00,23.28,23.35,23.28,23.35,408800.0,11.9082,11.944,11.9082,11.944,408800.0
2004-03-12 15:00:00,23.35,23.37,23.33,23.35,211400.0,11.944,11.9543,11.9338,11.944,211400.0
2004-03-12 15:30:00,23.35,23.38,23.34,23.36,845400.0,11.944,11.9594,11.9389,11.9491,845400.0
2004-03-15 09:30:00,23.38,23.38,23.16,23.17,335000.0,11.9594,11.9594,11.8468,11.852,335000.0
2004-03-15 10:00:00,23.17,23.28,23.15,23.24,236800.0,11.852,11.9082,11.8417,11.8878,236800.0
2004-03-15 10:30:00,23.24,23.3,23.2,23.23,166000.0,11.8878,11.9185,11.8673,11.8826,166000.0
2004-03-15 11:00:00,23.24,23.25,23.18,23.2,233600.0,11.8878,11.8929,11.8571,11.8673,233600.0
2004-03-15 11:30:00,23.2,23.25,23.18,23.24,300200.0,11.8673,11.8929,11.8571,11.8878,300200.0
2004-03-15 12:00:00,23.25,23.25,23.18,23.23,115000.0,11.8929,11.8929,11.8571,11.8826,115000.0
2004-03-15 12:30:00,23.22,23.28,23.19,23.24,154600.0,11.8775,11.9082,11.8622,11.8878,154600.0
2004-03-15 13:00:00,23.24,23.28,23.23,23.23,116000.0,11.8878,11.9082,11.8826,11.8826,116000.0
2004-03-15 13:30:00,23.23,23.27,23.2,23.26,169400.0,11.8826,11.9031,11.8673,11.898,169400.0
2004-03-15 14:00:00,23.26,23.32,23.2,23.24,178800.0,11.898,11.9287,11.8673,11.8878,178800.0
2004-03-15 14:30:00,23.24,23.3,23.2,23.2,109000.0,11.8878,11.9185,11.8673,11.8673,109000.0
2004-03-15 15:00:00,23.2,23.25,23.18,23.2,175800.0,11.8673,11.8929,11.8571,11.8673,175800.0
2004-03-15 15:30:00,23.2,23.22,23.13,23.15,322200.0,11.8673,11.8775,11.8315,11.8417,322200.0
2004-03-16 09:30:00,23.03,23.31,22.88,23.03,2048400.0,11.7803,11.9236,11.7036,11.7803,2048400.0
2004-03-16 10:00:00,23.03,23.23,23.03,23.17,697800.0,11.7803,11.8826,11.7803,11.852,697800.0
2004-03-16 10:30:00,23.16,23.25,23.13,23.2,527600.0,11.8468,11.8929,11.8315,11.8673,527600.0
2004-03-16 11:00:00,23.2,23.24,23.18,23.2,202800.0,11.8673,11.8878,11.8571,11.8673,202800.0
2004-03-16 11:30:00,23.21,23.23,23.06,23.08,517600.0,11.8724,11.8826,11.7957,11.8059,517600.0
2004-03-16 12:00:00,23.08,23.08,22.99,23.04,474000.0,11.8059,11.8059,11.7599,11.7855,474000.0
2004-03-16 12:30:00,23.04,23.07,23.0,23.02,134600.0,11.7855,11.8008,11.765,11.7752,134600.0
2004-03-16 13:00:00,23.02,23.11,23.0,23.11,250800.0,11.7752,11.8213,11.765,11.8213,250800.0
2004-03-16 13:30:00,23.11,23.11,23.07,23.09,92800.0,11.8213,11.8213,11.8008,11.811,92800.0
2004-03-16 14:00:00,23.08,23.15,23.08,23.15,231200.0,11.8059,11.8417,11.8059,11.8417,231200.0
2004-03-16 14:30:00,23.13,23.14,23.06,23.07,301200.0,11.8315,11.8366,11.7957,11.8008,301200.0
2004-03-16 15:00:00,23.06,23.13,23.03,23.13,254600.0,11.7957,11.8315,11.7803,11.8315,254600.0
2004-03-16 15:30:00,23.11,23.2,23.06,23.08,500800.0,11.8213,11.8673,11.7957,11.8059,500800.0
2004-03-17 09:30:00,23.23,23.37,23.21,23.25,683200.0,11.8826,11.9543,11.8724,11.8929,683200.0
2004-03-17 10:00:00,23.25,23.33,23.25,23.32,255600.0,11.8929,11.9338,11.8929,11.9287,255600.0
2004-03-17 10:30:00,23.32,23.32,23.19,23.2,199600.0,11.9287,11.9287,11.8622,11.8673,199600.0
2004-03-17 11:00:00,23.2,23.27,23.17,23.23,236600.0,11.8673,11.9031,11.852,11.8826,236600.0
2004-03-17 11:30:00,23.23,23.27,23.21,23.22,314800.0,11.8826,11.9031,11.8724,11.8775,314800.0
2004-03-17 12:00:00,23.22,23.23,23.16,23.17,184800.0,11.8775,11.8826,11.8468,11.852,184800.0
2004-03-17 12:30:00,23.17,23.22,23.17,23.19,175800.0,11.852,11.8775,11.852,11.8622,175800.0
2004-03-17 13:00:00,23.19,23.24,23.19,23.24,109800.0,11.8622,11.8878,11.8622,11.8878,109800.0
2004-03-17 13:30:00,23.24,23.25,23.22,23.23,83400.0,11.8878,11.8929,11.8775,11.8826,83400.0
2004-03-17 14:00:00,23.24,23.3,23.24,23.27,129600.0,11.8878,11.9185,11.8878,11.9031,129600.0
2004-03-17 14:30:00,23.27,23.34,23.26,23.29,212800.0,11.9031,11.9389,11.898,11.9133,212800.0
2004-03-17 15:00:00,23.29,23.3,23.28,23.29,134200.0,11.9133,11.9185,11.9082,11.9133,134200.0
2004-03-17 15:30:00,23.28,23.29,23.23,23.27,447800.0,11.9082,11.9133,11.8826,11.9031,447800.0
2004-03-18 09:30:00,23.25,23.3,23.15,23.17,269600.0,11.8929,11.9185,11.8417,11.852,269600.0
2004-03-18 10:00:00,23.18,23.28,23.15,23.28,193400.0,11.8571,11.9082,11.8417,11.9082,193400.0
2004-03-18 10:30:00,23.28,23.3,23.23,23.29,134400.0,11.9082,11.9185,11.8826,11.9133,134400.0
2004-03-18 11:00:00,23.29,23.29,23.21,23.24,144800.0,11.9133,11.9133,11.8724,11.8878,144800.0
2004-03-18 11:30:00,23.24,23.35,23.24,23.35,118800.0,11.8878,11.944,11.8878,11.944,118800.0
2004-03-18 12:00:00,23.35,23.35,23.28,23.31,157600.0,11.944,11.944,11.9082,11.9236,157600.0
2004-03-18 12:30:00,23.31,23.4,23.29,23.37,171800.0,11.9236,11.9696,11.9133,11.9543,171800.0
2004-03-18 13:00:00,23.36,23.48,23.28,23.38,190400.0,11.9491,12.0105,11.9082,11.9594,190400.0
2004-03-18 13:30:00,23.39,23.41,23.32,23.35,96000.0,11.9645,11.9747,11.9287,11.944,96000.0
2004-03-18 14:00:00,23.35,23.38,23.31,23.38,86600.0,11.944,11.9594,11.9236,11.9594,86600.0
2004-03-18 14:30:00,23.37,23.38,23.31,23.32,84600.0,11.9543,11.9594,11.9236,11.9287,84600.0
2004-03-18 15:00:00,23.32,23.34,23.28,23.3,207200.0,11.9287,11.9389,11.9082,11.9185,207200.0
2004-03-18 15:30:00,23.31,23.33,23.27,23.3,285200.0,11.9236,11.9338,11.9031,11.9185,285200.0
2004-03-19 09:30:00,23.25,23.35,23.25,23.27,358200.0,11.8929,11.944,11.8929,11.9031,358200.0
2004-03-19 10:00:00,23.27,23.27,23.16,23.2,417600.0,11.9031,11.9031,11.8468,11.8673,417600.0
2004-03-19 10:30:00,23.18,23.26,23.17,23.2,398200.0,11.8571,11.898,11.852,11.8673,398200.0
2004-03-19 11:00:00,23.19,23.22,23.17,23.2,176600.0,11.8622,11.8775,11.852,11.8673,176600.0
2004-03-19 11:30:00,23.2,23.21,23.16,23.18,205800.0,11.8673,11.8724,11.8468,11.8571,205800.0
2004-03-19 12:00:00,23.18,23.18,23.16,23.18,149000.0,11.8571,11.8571,11.8468,11.8571,149000.0
2004-03-19 12:30:00,23.18,23.2,23.15,23.17,439000.0,11.8571,11.8673,11.8417,11.852,439000.0
2004-03-19 13:00:00,23.17,23.2,23.16,23.16,213200.0,11.852,11.8673,11.8468,11.8468,213200.0
2004-03-19 13:30:00,23.16,23.17,23.15,23.16,195200.0,11.8468,11.852,11.8417,11.8468,195200.0
2004-03-19 14:00:00,23.16,23.17,23.15,23.16,176600.0,11.8468,11.852,11.8417,11.8468,176600.0
2004-03-19 14:30:00,23.16,23.16,23.1,23.11,280200.0,11.8468,11.8468,11.8161,11.8213,280200.0
2004-03-19 15:00:00,23.11,23.13,23.05,23.06,514600.0,11.8213,11.8315,11.7906,11.7957,514600.0
2004-03-19 15:30:00,23.06,23.08,23.02,23.03,601400.0,11.7957,11.8059,11.7752,11.7803,601400.0
2004-03-22 09:30:00,22.95,23.13,22.9,23.06,242000.0,11.7394,11.8315,11.7138,11.7957,242000.0
2004-03-22 10:00:00,23.05,23.16,23.05,23.13,388800.0,11.7906,11.8468,11.7906,11.8315,388800.0
2004-03-22 10:30:00,23.11,23.15,23.1,23.15,275200.0,11.8213,11.8417,11.8161,11.8417,275200.0
2004-03-22 11:00:00,23.15,23.27,23.15,23.27,284000.0,11.8417,11.9031,11.8417,11.9031,284000.0
2004-03-22 11:30:00,23.26,23.3,23.25,23.3,161400.0,11.898,11.9185,11.8929,11.9185,161400.0
2004-03-22 12:00:00,23.3,23.36,23.3,23.34,237200.0,11.9185,11.9491,11.9185,11.9389,237200.0
2004-03-22 12:30:00,23.34,23.34,23.29,23.29,169800.0,11.9389,11.9389,11.9133,11.9133,169800.0
2004-03-22 13:00:00,23.3,23.3,23.25,23.29,101400.0,11.9185,11.9185,11.8929,11.9133,101400.0
2004-03-22 13:30:00,23.3,23.33,23.11,23.3,142800.0,11.9185,11.9338,11.8213,11.9185,142800.0
2004-03-22 14:00:00,23.27,23.3,23.2,23.3,131600.0,11.9031,11.9185,11.8673,11.9185,131600.0
2004-03-22 14:30:00,23.29,23.32,23.2,23.22,232400.0,11.9133,11.9287,11.8673,11.8775,232400.0
2004-03-22 15:00:00,23.23,23.25,23.19,23.23,184800.0,11.8826,11.8929,11.8622,11.8826,184800.0
2004-03-22 15:30:00,23.23,23.25,23.18,23.21,389400.0,11.8826,11.8929,11.8571,11.8724,389400.0
2004-03-23 09:30:00,23.19,23.22,23.16,23.18,232400.0,11.8622,11.8775,11.8468,11.8571,232400.0
2004-03-23 10:00:00,23.18,23.21,23.17,23.2,147400.0,11.8571,11.8724,11.852,11.8673,147400.0
2004-03-23 10:30:00,23.2,23.32,23.18,23.27,151400.0,11.8673,11.9287,11.8571,11.9031,151400.0
2004-03-23 11:00:00,23.27,23.33,23.25,23.32,202200.0,11.9031,11.9338,11.8929,11.9287,202200.0
2004-03-23 11:30:00,23.31,23.33,23.28,23.31,123000.0,11.9236,11.9338,11.9082,11.9236,123000.0
2004-03-23 12:00:00,23.31,23.35,23.24,23.27,125800.0,11.9236,11.944,11.8878,11.9031,125800.0
2004-03-23 12:30:00,23.27,23.34,23.22,23.32,102400.0,11.9031,11.9389,11.8775,11.9287,102400.0
2004-03-23 13:00:00,23.33,23.33,23.28,23.3,90800.0,11.9338,11.9338,11.9082,11.9185,90800.0
2004-03-23 13:30:00,23.3,23.34,23.28,23.31,127800.0,11.9185,11.9389,11.9082,11.9236,127800.0
2004-03-23 14:00:00,23.31,23.33,23.28,23.31,148800.0,11.9236,11.9338,11.9082,11.9236,148800.0
2004-03-23 14:30:00,23.32,23.32,23.28,23.29,154200.0,11.9287,11.9287,11.9082,11.9133,154200.0
2004-03-23 15:00:00,23.3,23.3,23.25,23.29,290600.0,11.9185,11.9185,11.8929,11.9133,290600.0
2004-03-23 15:30:00,23.29,23.3,23.2,23.2,281200.0,11.9133,11.9185,11.8673,11.8673,281200.0
2004-03-24 09:30:00,23.15,23.21,23.05,23.14,166200.0,11.8417,11.8724,11.7906,11.8366,166200.0
2004-03-24 10:00:00,23.14,23.17,23.1,23.13,118600.0,11.8366,11.852,11.8161,11.8315,118600.0
2004-03-24 10:30:00,23.13,23.15,23.08,23.11,129000.0,11.8315,11.8417,11.8059,11.8213,129000.0
2004-03-24 11:00:00,23.11,23.2,23.06,23.17,143600.0,11.8213,11.8673,11.7957,11.852,143600.0
2004-03-24 11:30:00,23.17,23.2,23.1,23.15,114000.0,11.852,11.8673,11.8161,11.8417,114000.0
2004-03-24 12:00:00,23.16,23.25,23.11,23.17,97400.0,11.8468,11.8929,11.8213,11.852,97400.0
2004-03-24 12:30:00,23.17,23.18,23.14,23.15,100800.0,11.852,11.8571,11.8366,11.8417,100800.0
2004-03-24 13:00:00,23.14,23.14,23.08,23.13,101200.0,11.8366,11.8366,11.8059,11.8315,101200.0
2004-03-24 13:30:00,23.11,23.11,23.05,23.08,128800.0,11.8213,11.8213,11.7906,11.8059,128800.0
2004-03-24 14:00:00,23.08,23.11,23.05,23.11,108600.0,11.8059,11.8213,11.7906,11.8213,108600.0
2004-03-24 14:30:00,23.11,23.15,23.05,23.09,100800.0,11.8213,11.8417,11.7906,11.811,100800.0
2004-03-24 15:00:00,23.1,23.13,23.06,23.1,186200.0,11.8161,11.8315,11.7957,11.8161,186200.0
2004-03-24 15:30:00,23.1,23.22,23.08,23.2,532400.0,11.8161,11.8775,11.8059,11.8673,532400.0
2004-03-25 09:30:00,23.25,23.35,22.88,23.2,240000.0,11.8929,11.944,11.7036,11.8673,240000.0
2004-03-25 10:00:00,23.2,23.25,23.2,23.24,467200.0,11.8673,11.8929,11.8673,11.8878,467200.0
2004-03-25 10:30:00,23.24,23.31,23.23,23.24,207200.0,11.8878,11.9236,11.8826,11.8878,207200.0
2004-03-25 11:00:00,23.25,23.33,23.25,23.31,178200.0,11.8929,11.9338,11.8929,11.9236,178200.0
2004-03-25 11:30:00,23.32,23.34,23.27,23.28,175400.0,11.9287,11.9389,11.9031,11.9082,175400.0
2004-03-25 12:00:00,23.28,23.31,23.27,23.3,113400.0,11.9082,11.9236,11.9031,11.9185,113400.0
2004-03-25 12:30:00,23.3,23.34,23.28,23.29,137000.0,11.9185,11.9389,11.9082,11.9133,137000.0
2004-03-25 13:00:00,23.28,23.3,23.25,23.28,79400.0,11.9082,11.9185,11.8929,11.9082,79400.0
2004-03-25 13:30:00,23.28,23.3,23.27,23.28,49200.0,11.9082,11.9185,11.9031,11.9082,49200.0
2004-03-25 14:00:00,23.28,23.31,23.25,23.29,498000.0,11.9082,11.9236,11.8929,11.9133,498000.0
2004-03-25 14:30:00,23.29,23.29,23.2,23.23,156800.0,11.9133,11.9133,11.8673,11.8826,156800.0
2004-03-25 15:00:00,23.23,23.27,23.22,23.27,170400.0,11.8826,11.9031,11.8775,11.9031,170400.0
2004-03-25 15:30:00,23.26,23.26,23.21,23.24,217000.0,11.898,11.898,11.8724,11.8878,217000.0
2004-03-26 09:30:00,23.26,23.27,23.1,23.15,183600.0,11.898,11.9031,11.8161,11.8417,183600.0
2004-03-26 10:00:00,23.15,23.18,23.06,23.07,113600.0,11.8417,11.8571,11.7957,11.8008,113600.0
2004-03-26 10:30:00,23.07,23.1,23.04,23.08,106000.0,11.8008,11.8161,11.7855,11.8059,106000.0
2004-03-26 11:00:00,23.08,23.12,23.06,23.07,63200.0,11.8059,11.8264,11.7957,11.8008,63200.0
2004-03-26 11:30:00,23.08,23.18,23.08,23.17,94600.0,11.8059,11.8571,11.8059,11.852,94600.0
2004-03-26 12:00:00,23.16,23.2,23.16,23.18,75400.0,11.8468,11.8673,11.8468,11.8571,75400.0
2004-03-26 12:30:00,23.18,23.18,23.15,23.18,47000.0,11.8571,11.8571,11.8417,11.8571,47000.0
2004-03-26 13:00:00,23.18,23.18,23.08,23.09,101800.0,11.8571,11.8571,11.8059,11.811,101800.0
2004-03-26 13:30:00,23.09,23.09,23.01,23.01,154000.0,11.811,11.811,11.7701,11.7701,154000.0
2004-03-26 14:00:00,23.0,23.05,23.0,23.02,164600.0,11.765,11.7906,11.765,11.7752,164600.0
2004-03-26 14:30:00,23.02,23.02,22.96,22.98,254000.0,11.7752,11.7752,11.7445,11.7548,254000.0
2004-03-26 15:00:00,22.98,23.0,22.93,22.93,241200.0,11.7548,11.765,11.7292,11.7292,241200.0
2004-03-26 15:30:00,22.93,22.95,22.88,22.9,316000.0,11.7292,11.7394,11.7036,11.7138,316000.0
2004-03-29 09:30:00,22.99,23.08,22.98,23.07,130600.0,11.7599,11.8059,11.7548,11.8008,130600.0
2004-03-29 10:00:00,23.07,23.18,23.07,23.18,188600.0,11.8008,11.8571,11.8008,11.8571,188600.0
2004-03-29 10:30:00,23.17,23.23,23.15,23.18,94000.0,11.852,11.8826,11.8417,11.8571,94000.0
2004-03-29 11:00:00,23.18,23.23,23.17,23.19,65800.0,11.8571,11.8826,11.852,11.8622,65800.0
2004-03-29 11:30:00,23.18,23.18,23.11,23.15,48800.0,11.8571,11.8571,11.8213,11.8417,48800.0
2004-03-29 12:00:00,23.15,23.18,23.13,23.16,99000.0,11.8417,11.8571,11.8315,11.8468,99000.0
2004-03-29 12:30:00,23.17,23.18,23.16,23.18,49000.0,11.852,11.8571,11.8468,11.8571,49000.0
2004-03-29 13:00:00,23.18,23.21,23.16,23.21,68400.0,11.8571,11.8724,11.8468,11.8724,68400.0
2004-03-29 13:30:00,23.21,23.25,23.2,23.24,43000.0,11.8724,11.8929,11.8673,11.8878,43000.0
2004-03-29 14:00:00,23.25,23.25,23.18,23.19,73000.0,11.8929,11.8929,11.8571,11.8622,73000.0
2004-03-29 14:30:00,23.19,23.25,23.18,23.24,70400.0,11.8622,11.8929,11.8571,11.8878,70400.0
2004-03-29 15:00:00,23.24,23.25,23.21,23.24,170400.0,11.8878,11.8929,11.8724,11.8878,170400.0
2004-03-29 15:30:00,23.23,23.25,23.18,23.24,286800.0,11.8826,11.8929,11.8571,11.8878,286800.0
2004-03-30 09:30:00,23.25,23.25,23.13,23.18,264800.0,11.8929,11.8929,11.8315,11.8571,264800.0
2004-03-30 10:00:00,23.18,23.22,23.16,23.21,131400.0,11.8571,11.8775,11.8468,11.8724,131400.0
2004-03-30 10:30:00,23.21,23.28,23.19,23.24,134000.0,11.8724,11.9082,11.8622,11.8878,134000.0
2004-03-30 11:00:00,23.23,23.28,23.22,23.25,74000.0,11.8826,11.9082,11.8775,11.8929,74000.0
2004-03-30 11:30:00,23.25,23.25,23.19,23.23,178600.0,11.8929,11.8929,11.8622,11.8826,178600.0
2004-03-30 12:00:00,23.23,23.25,23.2,23.22,187800.0,11.8826,11.8929,11.8673,11.8775,187800.0
2004-03-30 12:30:00,23.22,23.24,23.19,23.22,73200.0,11.8775,11.8878,11.8622,11.8775,73200.0
2004-03-30 13:00:00,23.21,23.25,23.18,23.22,70600.0,11.8724,11.8929,11.8571,11.8775,70600.0
2004-03-30 13:30:00,23.21,23.25,23.21,23.24,44200.0,11.8724,11.8929,11.8724,11.8878,44200.0
2004-03-30 14:00:00,23.24,23.24,23.18,23.22,77000.0,11.8878,11.8878,11.8571,11.8775,77000.0
2004-03-30 14:30:00,23.21,23.25,23.18,23.25,153000.0,11.8724,11.8929,11.8571,11.8929,153000.0
2004-03-30 15:00:00,23.25,23.29,23.22,23.25,150000.0,11.8929,11.9133,11.8775,11.8929,150000.0
2004-03-30 15:30:00,23.25,23.28,23.24,23.26,198200.0,11.8929,11.9082,11.8878,11.898,198200.0
2004-03-31 09:30:00,23.27,23.28,23.06,23.15,236000.0,11.9031,11.9082,11.7957,11.8417,236000.0
2004-03-31 10:00:00,23.15,23.18,23.06,23.16,101000.0,11.8417,11.8571,11.7957,11.8468,101000.0
2004-03-31 10:30:00,23.16,23.22,23.16,23.18,44400.0,11.8468,11.8775,11.8468,11.8571,44400.0
2004-03-31 11:00:00,23.2,23.25,23.18,23.23,53600.0,11.8673,11.8929,11.8571,11.8826,53600.0
2004-03-31 11:30:00,23.24,23.26,23.21,23.24,36200.0,11.8878,11.898,11.8724,11.8878,36200.0
2004-03-31 12:00:00,23.24,23.29,23.21,23.22,64000.0,11.8878,11.9133,11.8724,11.8775,64000.0
2004-03-31 12:30:00,23.22,23.26,23.22,23.24,45800.0,11.8775,11.898,11.8775,11.8878,45800.0
2004-03-31 13:00:00,23.24,23.27,23.21,23.25,44400.0,11.8878,11.9031,11.8724,11.8929,44400.0
2004-03-31 13:30:00,23.26,23.27,23.18,23.2,65200.0,11.898,11.9031,11.8571,11.8673,65200.0
2004-03-31 14:00:00,23.21,23.32,23.21,23.31,44800.0,11.8724,11.9287,11.8724,11.9236,44800.0
2004-03-31 14:30:00,23.29,23.37,23.28,23.34,112400.0,11.9133,11.9543,11.9082,11.9389,112400.0
2004-03-31 15:00:00,23.33,23.34,23.25,23.28,109000.0,11.9338,11.9389,11.8929,11.9082,109000.0
2004-03-31 15:30:00,23.28,23.36,23.25,23.32,256800.0,11.9082,11.9491,11.8929,11.9287,256800.0
2004-04-01 09:30:00,23.34,23.34,23.18,23.24,289400.0,11.9389,11.9389,11.8571,11.8878,289400.0
2004-04-01 10:00:00,23.25,23.41,23.25,23.41,279000.0,11.8929,11.9747,11.8929,11.9747,279000.0
2004-04-01 10:30:00,23.41,23.5,23.38,23.49,526400.0,11.9747,12.0208,11.9594,12.0156,526400.0
2004-04-01 11:00:00,23.49,23.65,23.49,23.64,443200.0,12.0156,12.0975,12.0156,12.0924,443200.0
2004-04-01 11:30:00,23.64,23.65,23.57,23.58,243600.0,12.0924,12.0975,12.0566,12.0617,243600.0
2004-04-01 12:00:00,23.57,23.58,23.51,23.56,142200.0,12.0566,12.0617,12.0259,12.0514,142200.0
2004-04-01 12:30:00,23.5,23.54,23.47,23.49,93000.0,12.0208,12.0412,12.0054,12.0156,93000.0
2004-04-01 13:00:00,23.48,23.49,23.45,23.49,96000.0,12.0105,12.0156,11.9952,12.0156,96000.0
2004-04-01 13:30:00,23.49,23.49,23.46,23.46,63800.0,12.0156,12.0156,12.0003,12.0003,63800.0
2004-04-01 14:00:00,23.46,23.5,23.46,23.46,87200.0,12.0003,12.0208,12.0003,12.0003,87200.0
2004-04-01 14:30:00,23.46,23.46,23.41,23.42,72800.0,12.0003,12.0003,11.9747,11.9798,72800.0
2004-04-01 15:00:00,23.42,23.44,23.36,23.39,148200.0,11.9798,11.9901,11.9491,11.9645,148200.0
2004-04-01 15:30:00,23.41,23.47,23.39,23.45,149400.0,11.9747,12.0054,11.9645,11.9952,149400.0
2004-04-02 09:30:00,23.51,23.55,23.36,23.4,588000.0,12.0259,12.0463,11.9491,11.9696,588000.0
2004-04-02 10:00:00,23.4,23.46,23.34,23.43,311000.0,11.9696,12.0003,11.9389,11.985,311000.0
2004-04-02 10:30:00,23.43,23.5,23.41,23.46,106400.0,11.985,12.0208,11.9747,12.0003,106400.0
2004-04-02 11:00:00,23.46,23.5,23.41,23.43,124600.0,12.0003,12.0208,11.9747,11.985,124600.0
2004-04-02 11:30:00,23.45,23.47,23.38,23.4,83000.0,11.9952,12.0054,11.9594,11.9696,83000.0
2004-04-02 12:00:00,23.39,23.41,23.38,23.39,83200.0,11.9645,11.9747,11.9594,11.9645,83200.0
2004-04-02 12:30:00,23.38,23.45,23.38,23.42,134200.0,11.9594,11.9952,11.9594,11.9798,134200.0
2004-04-02 13:00:00,23.42,23.42,23.37,23.38,82000.0,11.9798,11.9798,11.9543,11.9594,82000.0
2004-04-02 13:30:00,23.38,23.43,23.35,23.43,122400.0,11.9594,11.985,11.944,11.985,122400.0
2004-04-02 14:00:00,23.43,23.43,23.39,23.4,105400.0,11.985,11.985,11.9645,11.9696,105400.0
2004-04-02 14:30:00,23.39,23.42,23.38,23.4,99400.0,11.9645,11.9798,11.9594,11.9696,99400.0
2004-04-02 15:00:00,23.4,23.42,23.38,23.38,118200.0,11.9696,11.9798,11.9594,11.9594,118200.0
2004-04-02 15:30:00,23.38,23.38,23.35,23.36,251000.0,11.9594,11.9594,11.944,11.9491,251000.0
2004-04-05 09:30:00,23.34,23.38,23.27,23.3,119600.0,11.9389,11.9594,11.9031,11.9185,119600.0
2004-04-05 10:00:00,23.3,23.31,23.26,23.27,163200.0,11.9185,11.9236,11.898,11.9031,163200.0
2004-04-05 10:30:00,23.27,23.29,23.21,23.23,110600.0,11.9031,11.9133,11.8724,11.8826,110600.0
2004-04-05 11:00:00,23.23,23.27,23.21,23.25,102800.0,11.8826,11.9031,11.8724,11.8929,102800.0
2004-04-05 11:30:00,23.25,23.27,23.23,23.24,82200.0,11.8929,11.9031,11.8826,11.8878,82200.0
2004-04-05 12:00:00,23.25,23.27,23.25,23.26,62000.0,11.8929,11.9031,11.8929,11.898,62000.0
2004-04-05 12:30:00,23.26,23.28,23.24,23.25,70600.0,11.898,11.9082,11.8878,11.8929,70600.0
2004-04-05 13:00:00,23.24,23.28,23.22,23.28,53800.0,11.8878,11.9082,11.8775,11.9082,53800.0
2004-04-05 13:30:00,23.27,23.28,23.23,23.27,110800.0,11.9031,11.9082,11.8826,11.9031,110800.0
2004-04-05 14:00:00,23.27,23.32,23.27,23.32,138800.0,11.9031,11.9287,11.9031,11.9287,138800.0
2004-04-05 14:30:00,23.31,23.35,23.31,23.33,69400.0,11.9236,11.944,11.9236,11.9338,69400.0
2004-04-05 15:00:00,23.34,23.35,23.33,23.34,97800.0,11.9389,11.944,11.9338,11.9389,97800.0
2004-04-05 15:30:00,23.34,23.34,23.32,23.33,231200.0,11.9389,11.9389,11.9287,11.9338,231200.0
2004-04-06 09:30:00,23.33,23.48,23.31,23.42,631400.0,11.9338,12.0105,11.9236,11.9798,631400.0
2004-04-06 10:00:00,23.42,23.42,23.34,23.35,146200.0,11.9798,11.9798,11.9389,11.944,146200.0
2004-04-06 10:30:00,23.35,23.37,23.3,23.33,103000.0,11.944,11.9543,11.9185,11.9338,103000.0
2004-04-06 11:00:00,23.33,23.39,23.31,23.34,161200.0,11.9338,11.9645,11.9236,11.9389,161200.0
2004-04-06 11:30:00,23.35,23.38,23.34,23.35,160400.0,11.944,11.9594,11.9389,11.944,160400.0
2004-04-06 12:00:00,23.35,23.36,23.32,23.35,240400.0,11.944,11.9491,11.9287,11.944,240400.0
2004-04-06 12:30:00,23.35,23.38,23.32,23.33,172400.0,11.944,11.9594,11.9287,11.9338,172400.0
2004-04-06 13:00:00,23.33,23.35,23.33,23.35,144000.0,11.9338,11.944,11.9338,11.944,144000.0
2004-04-06 13:30:00,23.35,23.35,23.34,23.34,157800.0,11.944,11.944,11.9389,11.9389,157800.0
2004-04-06 14:00:00,23.35,23.39,23.34,23.37,197000.0,11.944,11.9645,11.9389,11.9543,197000.0
2004-04-06 14:30:00,23.38,23.41,23.37,23.39,196000.0,11.9594,11.9747,11.9543,11.9645,196000.0
2004-04-06 15:00:00,23.39,23.42,23.37,23.4,184400.0,11.9645,11.9798,11.9543,11.9696,184400.0
2004-04-06 15:30:00,23.4,23.42,23.38,23.41,356600.0,11.9696,11.9798,11.9594,11.9747,356600.0
2004-04-07 09:30:00,23.33,23.38,23.3,23.31,359200.0,12.0041,12.0298,11.9886,11.9938,359200.0
2004-04-07 10:00:00,23.31,23.45,23.31,23.45,585600.0,11.9938,12.0658,11.9938,12.0658,585600.0
2004-04-07 10:30:00,23.45,23.45,23.31,23.38,408600.0,12.0658,12.0658,11.9938,12.0298,408600.0
2004-04-07 11:00:00,23.39,23.47,23.38,23.47,215600.0,12.0349,12.0761,12.0298,12.0761,215600.0
2004-04-07 11:30:00,23.46,23.48,23.41,23.41,150000.0,12.071,12.0813,12.0452,12.0452,150000.0
2004-04-07 12:00:00,23.41,23.43,23.38,23.4,157200.0,12.0452,12.0555,12.0298,12.0401,157200.0
2004-04-07 12:30:00,23.4,23.43,23.34,23.36,127600.0,12.0401,12.0555,12.0092,12.0195,127600.0
2004-04-07 13:00:00,23.36,23.42,23.36,23.38,69400.0,12.0195,12.0504,12.0195,12.0298,69400.0
2004-04-07 13:30:00,23.39,23.39,23.36,23.36,93000.0,12.0349,12.0349,12.0195,12.0195,93000.0
2004-04-07 14:00:00,23.36,23.36,23.32,23.34,85600.0,12.0195,12.0195,11.9989,12.0092,85600.0
2004-04-07 14:30:00,23.36,23.42,23.31,23.4,158800.0,12.0195,12.0504,11.9938,12.0401,158800.0
2004-04-07 15:00:00,23.4,23.43,23.36,23.37,316400.0,12.0401,12.0555,12.0195,12.0247,316400.0
2004-04-07 15:30:00,23.38,23.38,23.32,23.36,310800.0,12.0298,12.0298,11.9989,12.0195,310800.0
2004-04-08 09:30:00,23.38,23.38,23.25,23.33,182200.0,12.0298,12.0298,11.9629,12.0041,182200.0
2004-04-08 10:00:00,23.33,23.34,23.22,23.24,173400.0,12.0041,12.0092,11.9475,11.9578,173400.0
2004-04-08 10:30:00,23.24,23.25,23.21,23.22,95200.0,11.9578,11.9629,11.9423,11.9475,95200.0
2004-04-08 11:00:00,23.22,23.23,23.15,23.16,125400.0,11.9475,11.9526,11.9115,11.9166,125400.0
2004-04-08 11:30:00,23.16,23.21,23.15,23.19,187200.0,11.9166,11.9423,11.9115,11.932,187200.0
2004-04-08 12:00:00,23.19,23.22,23.17,23.17,173200.0,11.932,11.9475,11.9217,11.9217,173200.0
2004-04-08 12:30:00,23.18,23.22,23.17,23.18,59200.0,11.9269,11.9475,11.9217,11.9269,59200.0
2004-04-08 13:00:00,23.18,23.2,23.16,23.18,70000.0,11.9269,11.9372,11.9166,11.9269,70000.0
2004-04-08 13:30:00,23.18,23.18,23.14,23.18,139000.0,11.9269,11.9269,11.9063,11.9269,139000.0
2004-04-08 14:00:00,23.18,23.2,23.14,23.16,185600.0,11.9269,11.9372,11.9063,11.9166,185600.0
2004-04-08 14:30:00,23.16,23.2,23.15,23.18,99600.0,11.9166,11.9372,11.9115,11.9269,99600.0
2004-04-08 15:00:00,23.19,23.2,23.1,23.15,192400.0,11.932,11.9372,11.8857,11.9115,192400.0
2004-04-08 15:30:00,23.16,23.23,23.13,23.19,242800.0,11.9166,11.9526,11.9012,11.932,242800.0
2004-04-12 09:30:00,23.25,23.25,23.1,23.15,138600.0,11.9629,11.9629,11.8857,11.9115,138600.0
2004-04-12 10:00:00,23.15,23.17,23.1,23.11,131400.0,11.9115,11.9217,11.8857,11.8909,131400.0
2004-04-12 10:30:00,23.11,23.11,23.06,23.07,98000.0,11.8909,11.8909,11.8651,11.8703,98000.0
2004-04-12 11:00:00,23.07,23.09,23.06,23.08,104800.0,11.8703,11.8806,11.8651,11.8754,104800.0
2004-04-12 11:30:00,23.08,23.1,23.05,23.09,170800.0,11.8754,11.8857,11.86,11.8806,170800.0
2004-04-12 12:00:00,23.1,23.13,23.08,23.11,49600.0,11.8857,11.9012,11.8754,11.8909,49600.0
2004-04-12 12:30:00,23.11,23.13,23.1,23.11,47200.0,11.8909,11.9012,11.8857,11.8909,47200.0
2004-04-12 13:00:00,23.12,23.12,23.08,23.09,46800.0,11.896,11.896,11.8754,11.8806,46800.0
2004-04-12 13:30:00,23.09,23.11,23.09,23.11,64000.0,11.8806,11.8909,11.8806,11.8909,64000.0
2004-04-12 14:00:00,23.11,23.13,23.11,23.11,95200.0,11.8909,11.9012,11.8909,11.8909,95200.0
2004-04-12 14:30:00,23.11,23.16,23.11,23.14,93800.0,11.8909,11.9166,11.8909,11.9063,93800.0
2004-04-12 15:00:00,23.13,23.16,23.11,23.16,199600.0,11.9012,11.9166,11.8909,11.9166,199600.0
2004-04-12 15:30:00,23.16,23.16,23.11,23.14,275600.0,11.9166,11.9166,11.8909,11.9063,275600.0
2004-04-13 09:30:00,23.16,23.25,23.11,23.15,129200.0,11.9166,11.9629,11.8909,11.9115,129200.0
2004-04-13 10:00:00,23.15,23.21,23.06,23.21,140400.0,11.9115,11.9423,11.8651,11.9423,140400.0
2004-04-13 10:30:00,23.21,23.22,23.11,23.11,91200.0,11.9423,11.9475,11.8909,11.8909,91200.0
2004-04-13 11:00:00,23.11,23.13,23.08,23.1,158400.0,11.8909,11.9012,11.8754,11.8857,158400.0
2004-04-13 11:30:00,23.1,23.12,23.07,23.07,303600.0,11.8857,11.896,11.8703,11.8703,303600.0
2004-04-13 12:00:00,23.07,23.09,23.02,23.08,176800.0,11.8703,11.8806,11.8446,11.8754,176800.0
2004-04-13 12:30:00,23.08,23.11,23.08,23.09,82800.0,11.8754,11.8909,11.8754,11.8806,82800.0
2004-04-13 13:00:00,23.09,23.11,23.08,23.08,84000.0,11.8806,11.8909,11.8754,11.8754,84000.0
2004-04-13 13:30:00,23.08,23.08,23.0,23.01,128400.0,11.8754,11.8754,11.8343,11.8394,128400.0
2004-04-13 14:00:00,23.0,23.03,22.99,23.03,133800.0,11.8343,11.8497,11.8291,11.8497,133800.0
2004-04-13 14:30:00,23.03,23.06,22.99,23.02,214800.0,11.8497,11.8651,11.8291,11.8446,214800.0
2004-04-13 15:00:00,23.02,23.03,22.95,23.03,209400.0,11.8446,11.8497,11.8086,11.8497,209400.0
2004-04-13 15:30:00,23.03,23.07,23.01,23.02,338400.0,11.8497,11.8703,11.8394,11.8446,338400.0
2004-04-14 09:30:00,22.98,23.06,22.91,23.04,190000.0,11.824,11.8651,11.788,11.8549,190000.0
2004-04-14 10:00:00,23.04,23.06,22.98,22.98,168800.0,11.8549,11.8651,11.824,11.824,168800.0
2004-04-14 10:30:00,22.98,23.04,22.98,22.99,88000.0,11.824,11.8549,11.824,11.8291,88000.0
2004-04-14 11:00:00,23.0,23.05,22.99,23.0,104800.0,11.8343,11.86,11.8291,11.8343,104800.0
2004-04-14 11:30:00,23.0,23.07,23.0,23.06,43800.0,11.8343,11.8703,11.8343,11.8651,43800.0
2004-04-14 12:00:00,23.06,23.14,23.05,23.14,123600.0,11.8651,11.9063,11.86,11.9063,123600.0
2004-04-14 12:30:00,23.13,23.14,23.08,23.11,246800.0,11.9012,11.9063,11.8754,11.8909,246800.0
2004-04-14 13:00:00,23.11,23.14,23.11,23.11,328000.0,11.8909,11.9063,11.8909,11.8909,328000.0
2004-04-14 13:30:00,23.11,23.14,23.1,23.13,175000.0,11.8909,11.9063,11.8857,11.9012,175000.0
2004-04-14 14:00:00,23.13,23.14,23.11,23.13,221800.0,11.9012,11.9063,11.8909,11.9012,221800.0
2004-04-14 14:30:00,23.13,23.16,23.11,23.16,194200.0,11.9012,11.9166,11.8909,11.9166,194200.0
2004-04-14 15:00:00,23.16,23.18,23.08,23.18,242600.0,11.9166,11.9269,11.8754,11.9269,242600.0
2004-04-14 15:30:00,23.18,23.21,23.14,23.18,333600.0,11.9269,11.9423,11.9063,11.9269,333600.0
2004-04-15 09:30:00,23.18,23.24,23.14,23.21,209000.0,11.9269,11.9578,11.9063,11.9423,209000.0
2004-04-15 10:00:00,23.21,23.27,23.2,23.27,185200.0,11.9423,11.9732,11.9372,11.9732,185200.0
2004-04-15 10:30:00,23.27,23.33,23.21,23.3,68800.0,11.9732,12.0041,11.9423,11.9886,68800.0
2004-04-15 11:00:00,23.3,23.34,23.28,23.3,81000.0,11.9886,12.0092,11.9783,11.9886,81000.0
2004-04-15 11:30:00,23.31,23.35,23.27,23.34,57600.0,11.9938,12.0144,11.9732,12.0092,57600.0
2004-04-15 12:00:00,23.33,23.37,23.27,23.32,205200.0,12.0041,12.0247,11.9732,11.9989,205200.0
2004-04-15 12:30:00,23.32,23.4,23.27,23.39,158000.0,11.9989,12.0401,11.9732,12.0349,158000.0
2004-04-15 13:00:00,23.39,23.4,23.36,23.36,144000.0,12.0349,12.0401,12.0195,12.0195,144000.0
2004-04-15 13:30:00,23.36,23.42,23.36,23.36,48200.0,12.0195,12.0504,12.0195,12.0195,48200.0
2004-04-15 14:00:00,23.36,23.41,23.32,23.38,78800.0,12.0195,12.0452,11.9989,12.0298,78800.0
2004-04-15 14:30:00,23.38,23.48,23.37,23.47,130000.0,12.0298,12.0813,12.0247,12.0761,130000.0
2004-04-15 15:00:00,23.47,23.47,23.41,23.43,141600.0,12.0761,12.0761,12.0452,12.0555,141600.0
2004-04-15 15:30:00,23.43,23.48,23.39,23.4,356400.0,12.0555,12.0813,12.0349,12.0401,356400.0
2004-04-16 09:30:00,23.7,23.7,23.4,23.55,528000.0,12.1945,12.1945,12.0401,12.1173,528000.0
2004-04-16 10:00:00,23.55,23.6,23.49,23.55,156800.0,12.1173,12.143,12.0864,12.1173,156800.0
2004-04-16 10:30:00,23.55,23.59,23.52,23.52,77400.0,12.1173,12.1379,12.1018,12.1018,77400.0
2004-04-16 11:00:00,23.53,23.59,23.5,23.52,265800.0,12.107,12.1379,12.0915,12.1018,265800.0
2004-04-16 11:30:00,23.52,23.55,23.49,23.55,57800.0,12.1018,12.1173,12.0864,12.1173,57800.0
2004-04-16 12:00:00,23.54,23.63,23.53,23.61,162800.0,12.1121,12.1584,12.107,12.1481,162800.0
2004-04-16 12:30:00,23.61,23.63,23.59,23.59,62200.0,12.1481,12.1584,12.1379,12.1379,62200.0
2004-04-16 13:00:00,23.59,23.59,23.5,23.53,131000.0,12.1379,12.1379,12.0915,12.107,131000.0
2004-04-16 13:30:00,23.54,23.55,23.5,23.51,62800.0,12.1121,12.1173,12.0915,12.0967,62800.0
2004-04-16 14:00:00,23.51,23.52,23.49,23.5,99400.0,12.0967,12.1018,12.0864,12.0915,99400.0
2004-04-16 14:30:00,23.5,23.56,23.5,23.56,139400.0,12.0915,12.1224,12.0915,12.1224,139400.0
2004-04-16 15:00:00,23.56,23.61,23.54,23.54,153600.0,12.1224,12.1481,12.1121,12.1121,153600.0
2004-04-16 15:30:00,23.54,23.65,23.54,23.61,320800.0,12.1121,12.1687,12.1121,12.1481,320800.0
2004-04-19 09:30:00,23.52,23.52,23.43,23.5,131200.0,12.1018,12.1018,12.0555,12.0915,131200.0
2004-04-19 10:00:00,23.5,23.5,23.43,23.48,133200.0,12.0915,12.0915,12.0555,12.0813,133200.0
2004-04-19 10:30:00,23.48,23.49,23.38,23.48,78200.0,12.0813,12.0864,12.0298,12.0813,78200.0
2004-04-19 11:00:00,23.48,23.5,23.46,23.49,252000.0,12.0813,12.0915,12.071,12.0864,252000.0
2004-04-19 11:30:00,23.49,23.53,23.47,23.52,107400.0,12.0864,12.107,12.0761,12.1018,107400.0
2004-04-19 12:00:00,23.53,23.61,23.53,23.6,327600.0,12.107,12.1481,12.107,12.143,327600.0
2004-04-19 12:30:00,23.6,23.7,23.6,23.68,145800.0,12.143,12.1945,12.143,12.1842,145800.0
2004-04-19 13:00:00,23.68,23.72,23.65,23.72,219400.0,12.1842,12.2047,12.1687,12.2047,219400.0
2004-04-19 13:30:00,23.72,23.77,23.71,23.71,151400.0,12.2047,12.2305,12.1996,12.1996,151400.0
2004-04-19 14:00:00,23.7,23.71,23.62,23.63,360200.0,12.1945,12.1996,12.1533,12.1584,360200.0
2004-04-19 14:30:00,23.63,23.69,23.62,23.68,741200.0,12.1584,12.1893,12.1533,12.1842,741200.0
2004-04-19 15:00:00,23.68,23.72,23.65,23.71,490200.0,12.1842,12.2047,12.1687,12.1996,490200.0
2004-04-19 15:30:00,23.71,23.72,23.68,23.68,336200.0,12.1996,12.2047,12.1842,12.1842,336200.0
2004-04-20 09:30:00,23.69,23.72,23.64,23.69,731000.0,12.1893,12.2047,12.1636,12.1893,731000.0
2004-04-20 10:00:00,23.7,23.72,23.67,23.7,379800.0,12.1945,12.2047,12.179,12.1945,379800.0
2004-04-20 10:30:00,23.7,23.72,23.63,23.63,215200.0,12.1945,12.2047,12.1584,12.1584,215200.0
2004-04-20 11:00:00,23.63,23.7,23.61,23.7,148000.0,12.1584,12.1945,12.1481,12.1945,148000.0
2004-04-20 11:30:00,23.7,23.7,23.67,23.7,167000.0,12.1945,12.1945,12.179,12.1945,167000.0
2004-04-20 12:00:00,23.7,23.7,23.68,23.7,179000.0,12.1945,12.1945,12.1842,12.1945,179000.0
2004-04-20 12:30:00,23.7,23.71,23.68,23.7,105600.0,12.1945,12.1996,12.1842,12.1945,105600.0
2004-04-20 13:00:00,23.7,23.7,23.64,23.65,66000.0,12.1945,12.1945,12.1636,12.1687,66000.0
2004-04-20 13:30:00,23.65,23.66,23.64,23.66,140600.0,12.1687,12.1739,12.1636,12.1739,140600.0
2004-04-20 14:00:00,23.66,23.7,23.65,23.7,122800.0,12.1739,12.1945,12.1687,12.1945,122800.0
2004-04-20 14:30:00,23.7,23.71,23.63,23.64,217400.0,12.1945,12.1996,12.1584,12.1636,217400.0
2004-04-20 15:00:00,23.64,23.68,23.63,23.65,685800.0,12.1636,12.1842,12.1584,12.1687,685800.0
2004-04-20 15:30:00,23.65,23.66,23.55,23.55,467400.0,12.1687,12.1739,12.1173,12.1173,467400.0
2004-04-21 09:30:00,23.5,23.65,23.43,23.63,344400.0,12.0915,12.1687,12.0555,12.1584,344400.0
2004-04-21 10:00:00,23.63,23.65,23.57,23.58,228200.0,12.1584,12.1687,12.1276,12.1327,228200.0
2004-04-21 10:30:00,23.58,23.6,23.48,23.5,154800.0,12.1327,12.143,12.0813,12.0915,154800.0
2004-04-21 11:00:00,23.5,23.58,23.45,23.53,164200.0,12.0915,12.1327,12.0658,12.107,164200.0
2004-04-21 11:30:00,23.52,23.58,23.48,23.58,151600.0,12.1018,12.1327,12.0813,12.1327,151600.0
2004-04-21 12:00:00,23.58,23.6,23.56,23.57,116200.0,12.1327,12.143,12.1224,12.1276,116200.0
2004-04-21 12:30:00,23.57,23.58,23.52,23.56,70000.0,12.1276,12.1327,12.1018,12.1224,70000.0
2004-04-21 13:00:00,23.56,23.6,23.56,23.58,82400.0,12.1224,12.143,12.1224,12.1327,82400.0
2004-04-21 13:30:00,23.58,23.6,23.57,23.6,66800.0,12.1327,12.143,12.1276,12.143,66800.0
2004-04-21 14:00:00,23.6,23.63,23.57,23.57,141800.0,12.143,12.1584,12.1276,12.1276,141800.0
2004-04-21 14:30:00,23.57,23.61,23.56,23.58,160800.0,12.1276,12.1481,12.1224,12.1327,160800.0
2004-04-21 15:00:00,23.57,23.61,23.57,23.6,154000.0,12.1276,12.1481,12.1276,12.143,154000.0
2004-04-21 15:30:00,23.61,23.61,23.56,23.57,223200.0,12.1481,12.1481,12.1224,12.1276,223200.0
2004-04-22 09:30:00,23.48,23.6,23.48,23.53,101600.0,12.0813,12.143,12.0813,12.107,101600.0
2004-04-22 10:00:00,23.53,23.54,23.45,23.49,140400.0,12.107,12.1121,12.0658,12.0864,140400.0
2004-04-22 10:30:00,23.49,23.55,23.48,23.5,163000.0,12.0864,12.1173,12.0813,12.0915,163000.0
2004-04-22 11:00:00,23.5,23.68,23.5,23.66,279800.0,12.0915,12.1842,12.0915,12.1739,279800.0
2004-04-22 11:30:00,23.66,23.68,23.63,23.65,315200.0,12.1739,12.1842,12.1584,12.1687,315200.0
2004-04-22 12:00:00,23.66,23.66,23.61,23.65,161400.0,12.1739,12.1739,12.1481,12.1687,161400.0
2004-04-22 12:30:00,23.64,23.67,23.61,23.66,427400.0,12.1636,12.179,12.1481,12.1739,427400.0
2004-04-22 13:00:00,23.67,23.7,23.65,23.66,407200.0,12.179,12.1945,12.1687,12.1739,407200.0
2004-04-22 13:30:00,23.68,23.82,23.67,23.82,347800.0,12.1842,12.2562,12.179,12.2562,347800.0
2004-04-22 14:00:00,23.82,23.83,23.81,23.82,353800.0,12.2562,12.2613,12.251,12.2562,353800.0
2004-04-22 14:30:00,23.81,23.9,23.79,23.9,198000.0,12.251,12.2974,12.2408,12.2974,198000.0
2004-04-22 15:00:00,23.88,23.9,23.85,23.86,227400.0,12.2871,12.2974,12.2716,12.2768,227400.0
2004-04-22 15:30:00,23.88,24.0,23.88,23.96,563800.0,12.2871,12.3488,12.2871,12.3282,563800.0
2004-04-23 09:30:00,23.96,24.0,23.78,23.82,606800.0,12.3282,12.3488,12.2356,12.2562,606800.0
2004-04-23 10:00:00,23.82,23.93,23.8,23.91,191000.0,12.2562,12.3128,12.2459,12.3025,191000.0
2004-04-23 10:30:00,23.91,23.91,23.86,23.9,330600.0,12.3025,12.3025,12.2768,12.2974,330600.0
2004-04-23 11:00:00,23.9,23.95,23.88,23.92,244400.0,12.2974,12.3231,12.2871,12.3076,244400.0
2004-04-23 11:30:00,23.93,23.95,23.92,23.93,152600.0,12.3128,12.3231,12.3076,12.3128,152600.0
2004-04-23 12:00:00,23.93,24.0,23.93,23.99,75600.0,12.3128,12.3488,12.3128,12.3437,75600.0
2004-04-23 12:30:00,23.99,24.0,23.98,24.0,149000.0,12.3437,12.3488,12.3385,12.3488,149000.0
2004-04-23 13:00:00,23.99,24.0,23.95,23.99,155800.0,12.3437,12.3488,12.3231,12.3437,155800.0
2004-04-23 13:30:00,24.0,24.0,23.99,24.0,178200.0,12.3488,12.3488,12.3437,12.3488,178200.0
2004-04-23 14:00:00,24.0,24.06,24.0,24.06,77600.0,12.3488,12.3797,12.3488,12.3797,77600.0
2004-04-23 14:30:00,24.05,24.11,24.05,24.11,195000.0,12.3745,12.4054,12.3745,12.4054,195000.0
2004-04-23 15:00:00,24.11,24.11,24.06,24.11,230000.0,12.4054,12.4054,12.3797,12.4054,230000.0
2004-04-23 15:30:00,24.11,24.14,24.09,24.12,276000.0,12.4054,12.4208,12.3951,12.4106,276000.0
2004-04-26 09:30:00,24.09,24.11,24.04,24.1,307600.0,12.3951,12.4054,12.3694,12.4003,307600.0
2004-04-26 10:00:00,24.1,24.12,24.01,24.04,188600.0,12.4003,12.4106,12.354,12.3694,188600.0
2004-04-26 10:30:00,24.04,24.07,24.0,24.05,163800.0,12.3694,12.3848,12.3488,12.3745,163800.0
2004-04-26 11:00:00,24.06,24.06,24.01,24.04,116800.0,12.3797,12.3797,12.354,12.3694,116800.0
2004-04-26 11:30:00,24.04,24.07,24.03,24.06,118400.0,12.3694,12.3848,12.3642,12.3797,118400.0
2004-04-26 12:00:00,24.08,24.08,24.05,24.08,159200.0,12.39,12.39,12.3745,12.39,159200.0
2004-04-26 12:30:00,24.08,24.1,24.06,24.1,217800.0,12.39,12.4003,12.3797,12.4003,217800.0
2004-04-26 13:00:00,24.1,24.14,24.1,24.11,131600.0,12.4003,12.4208,12.4003,12.4054,131600.0
2004-04-26 13:30:00,24.11,24.18,24.11,24.15,158400.0,12.4054,12.4414,12.4054,12.426,158400.0
2004-04-26 14:00:00,24.16,24.17,24.08,24.08,149200.0,12.4311,12.4363,12.39,12.39,149200.0
2004-04-26 14:30:00,24.08,24.16,24.08,24.14,186600.0,12.39,12.4311,12.39,12.4208,186600.0
2004-04-26 15:00:00,24.14,24.14,24.08,24.12,227400.0,12.4208,12.4208,12.39,12.4106,227400.0
2004-04-26 15:30:00,24.13,24.18,24.11,24.17,431200.0,12.4157,12.4414,12.4054,12.4363,431200.0
2004-04-27 09:30:00,24.22,24.25,24.17,24.22,364800.0,12.462,12.4774,12.4363,12.462,364800.0
2004-04-27 10:00:00,24.22,24.35,24.21,24.3,429200.0,12.462,12.5289,12.4569,12.5032,429200.0
2004-04-27 10:30:00,24.3,24.31,24.2,24.25,250800.0,12.5032,12.5083,12.4517,12.4774,250800.0
2004-04-27 11:00:00,24.25,24.27,24.22,24.24,260200.0,12.4774,12.4877,12.462,12.4723,260200.0
2004-04-27 11:30:00,24.25,24.3,24.23,24.29,197200.0,12.4774,12.5032,12.4672,12.498,197200.0
2004-04-27 12:00:00,24.29,24.3,24.25,24.27,90000.0,12.498,12.5032,12.4774,12.4877,90000.0
2004-04-27 12:30:00,24.28,24.29,24.23,24.24,207800.0,12.4929,12.498,12.4672,12.4723,207800.0
2004-04-27 13:00:00,24.24,24.24,24.21,24.21,103600.0,12.4723,12.4723,12.4569,12.4569,103600.0
2004-04-27 13:30:00,24.21,24.25,24.21,24.24,162600.0,12.4569,12.4774,12.4569,12.4723,162600.0
2004-04-27 14:00:00,24.26,24.26,24.17,24.17,334800.0,12.4826,12.4826,12.4363,12.4363,334800.0
2004-04-27 14:30:00,24.17,24.22,24.13,24.19,148400.0,12.4363,12.462,12.4157,12.4466,148400.0
2004-04-27 15:00:00,24.18,24.24,24.18,24.18,139400.0,12.4414,12.4723,12.4414,12.4414,139400.0
2004-04-27 15:30:00,24.18,24.19,24.11,24.16,333200.0,12.4414,12.4466,12.4054,12.4311,333200.0
2004-04-28 09:30:00,24.11,24.12,24.03,24.08,244600.0,12.4054,12.4106,12.3642,12.39,244600.0
2004-04-28 10:00:00,24.08,24.13,24.05,24.11,215000.0,12.39,12.4157,12.3745,12.4054,215000.0
2004-04-28 10:30:00,24.11,24.11,24.06,24.1,255600.0,12.4054,12.4054,12.3797,12.4003,255600.0
2004-04-28 11:00:00,24.1,24.18,24.08,24.08,165200.0,12.4003,12.4414,12.39,12.39,165200.0
2004-04-28 11:30:00,24.08,24.08,24.04,24.05,150600.0,12.39,12.39,12.3694,12.3745,150600.0
2004-04-28 12:00:00,24.06,24.06,24.03,24.03,54400.0,12.3797,12.3797,12.3642,12.3642,54400.0
2004-04-28 12:30:00,24.03,24.08,24.03,24.07,59000.0,12.3642,12.39,12.3642,12.3848,59000.0
2004-04-28 13:00:00,24.07,24.07,24.02,24.03,53200.0,12.3848,12.3848,12.3591,12.3642,53200.0
2004-04-28 13:30:00,24.03,24.05,24.02,24.05,85600.0,12.3642,12.3745,12.3591,12.3745,85600.0
2004-04-28 14:00:00,24.05,24.1,24.03,24.06,92000.0,12.3745,12.4003,12.3642,12.3797,92000.0
2004-04-28 14:30:00,24.06,24.09,24.02,24.04,102600.0,12.3797,12.3951,12.3591,12.3694,102600.0
2004-04-28 15:00:00,24.05,24.09,24.0,24.0,186400.0,12.3745,12.3951,12.3488,12.3488,186400.0
2004-04-28 15:30:00,24.0,24.06,24.0,24.06,394400.0,12.3488,12.3797,12.3488,12.3797,394400.0
2004-04-29 09:30:00,24.06,24.17,24.06,24.17,272600.0,12.3797,12.4363,12.3797,12.4363,272600.0
2004-04-29 10:00:00,24.15,24.23,24.13,24.2,204000.0,12.426,12.4672,12.4157,12.4517,204000.0
2004-04-29 10:30:00,24.2,24.22,24.17,24.22,310000.0,12.4517,12.462,12.4363,12.462,310000.0
2004-04-29 11:00:00,24.21,24.25,24.15,24.18,129400.0,12.4569,12.4774,12.426,12.4414,129400.0
2004-04-29 11:30:00,24.18,24.21,24.15,24.18,258800.0,12.4414,12.4569,12.426,12.4414,258800.0
2004-04-29 12:00:00,24.18,24.21,24.16,24.18,166800.0,12.4414,12.4569,12.4311,12.4414,166800.0
2004-04-29 12:30:00,24.19,24.2,24.17,24.19,121000.0,12.4466,12.4517,12.4363,12.4466,121000.0
2004-04-29 13:00:00,24.2,24.21,24.17,24.17,171000.0,12.4517,12.4569,12.4363,12.4363,171000.0
2004-04-29 13:30:00,24.17,24.24,24.16,24.2,65600.0,12.4363,12.4723,12.4311,12.4517,65600.0
2004-04-29 14:00:00,24.21,24.24,24.15,24.17,92000.0,12.4569,12.4723,12.426,12.4363,92000.0
2004-04-29 14:30:00,24.17,24.21,24.13,24.2,227400.0,12.4363,12.4569,12.4157,12.4517,227400.0
2004-04-29 15:00:00,24.2,24.25,24.18,24.23,502400.0,12.4517,12.4774,12.4414,12.4672,502400.0
2004-04-29 15:30:00,24.22,24.31,24.2,24.25,373000.0,12.462,12.5083,12.4517,12.4774,373000.0
2004-04-30 09:30:00,24.33,24.33,24.25,24.27,472800.0,12.5186,12.5186,12.4774,12.4877,472800.0
2004-04-30 10:00:00,24.28,24.45,24.28,24.38,538000.0,12.4929,12.5804,12.4929,12.5443,538000.0
2004-04-30 10:30:00,24.35,24.48,24.34,24.47,348200.0,12.5289,12.5958,12.5238,12.5906,348200.0
2004-04-30 11:00:00,24.47,24.5,24.46,24.49,380200.0,12.5906,12.6061,12.5855,12.6009,380200.0
2004-04-30 11:30:00,24.49,24.51,24.46,24.5,283800.0,12.6009,12.6112,12.5855,12.6061,283800.0
2004-04-30 12:00:00,24.5,24.51,24.47,24.5,250600.0,12.6061,12.6112,12.5906,12.6061,250600.0
2004-04-30 12:30:00,24.5,24.5,24.43,24.45,228600.0,12.6061,12.6061,12.5701,12.5804,228600.0
2004-04-30 13:00:00,24.45,24.49,24.44,24.45,218400.0,12.5804,12.6009,12.5752,12.5804,218400.0
2004-04-30 13:30:00,24.45,24.51,24.45,24.5,141400.0,12.5804,12.6112,12.5804,12.6061,141400.0
2004-04-30 14:00:00,24.5,24.5,24.45,24.49,137200.0,12.6061,12.6061,12.5804,12.6009,137200.0
2004-04-30 14:30:00,24.49,24.52,24.46,24.49,256800.0,12.6009,12.6164,12.5855,12.6009,256800.0
2004-04-30 15:00:00,24.49,24.5,24.36,24.47,332200.0,12.6009,12.6061,12.534,12.5906,332200.0
2004-04-30 15:30:00,24.43,24.5,24.39,24.39,597400.0,12.5701,12.6061,12.5495,12.5495,597400.0
2004-05-03 09:30:00,24.44,24.5,24.3,24.5,278400.0,12.5752,12.6061,12.5032,12.6061,278400.0
2004-05-03 10:00:00,24.5,24.5,24.47,24.5,196800.0,12.6061,12.6061,12.5906,12.6061,196800.0
2004-05-03 10:30:00,24.5,24.54,24.47,24.5,227800.0,12.6061,12.6267,12.5906,12.6061,227800.0
2004-05-03 11:00:00,24.5,24.53,24.45,24.45,124200.0,12.6061,12.6215,12.5804,12.5804,124200.0
2004-05-03 11:30:00,24.45,24.47,24.4,24.43,177200.0,12.5804,12.5906,12.5546,12.5701,177200.0
2004-05-03 12:00:00,24.43,24.47,24.43,24.47,144600.0,12.5701,12.5906,12.5701,12.5906,144600.0
2004-05-03 12:30:00,24.47,24.5,24.47,24.5,109800.0,12.5906,12.6061,12.5906,12.6061,109800.0
2004-05-03 13:00:00,24.5,24.54,24.48,24.48,221800.0,12.6061,12.6267,12.5958,12.5958,221800.0
2004-05-03 13:30:00,24.47,24.54,24.47,24.52,76200.0,12.5906,12.6267,12.5906,12.6164,76200.0
2004-05-03 14:00:00,24.52,24.55,24.52,24.54,91600.0,12.6164,12.6318,12.6164,12.6267,91600.0
2004-05-03 14:30:00,24.54,24.55,24.5,24.52,187800.0,12.6267,12.6318,12.6061,12.6164,187800.0
2004-05-03 15:00:00,24.52,24.56,24.52,24.56,225000.0,12.6164,12.637,12.6164,12.637,225000.0
2004-05-03 15:30:00,24.55,24.59,24.55,24.58,295800.0,12.6318,12.6524,12.6318,12.6472,295800.0
2004-05-04 09:30:00,24.43,24.43,24.3,24.33,316400.0,12.5701,12.5701,12.5032,12.5186,316400.0
2004-05-04 10:00:00,24.32,24.34,24.27,24.28,253000.0,12.5135,12.5238,12.4877,12.4929,253000.0
2004-05-04 10:30:00,24.28,24.33,24.25,24.31,136600.0,12.4929,12.5186,12.4774,12.5083,136600.0
2004-05-04 11:00:00,24.31,24.38,24.3,24.33,134400.0,12.5083,12.5443,12.5032,12.5186,134400.0
2004-05-04 11:30:00,24.33,24.33,24.3,24.33,145400.0,12.5186,12.5186,12.5032,12.5186,145400.0
2004-05-04 12:00:00,24.34,24.34,24.3,24.31,111600.0,12.5238,12.5238,12.5032,12.5083,111600.0
2004-05-04 12:30:00,24.31,24.31,24.26,24.31,100000.0,12.5083,12.5083,12.4826,12.5083,100000.0
2004-05-04 13:00:00,24.3,24.31,24.27,24.27,51000.0,12.5032,12.5083,12.4877,12.4877,51000.0
2004-05-04 13:30:00,24.27,24.27,24.25,24.26,109800.0,12.4877,12.4877,12.4774,12.4826,109800.0
2004-05-04 14:00:00,24.26,24.31,24.21,24.26,262800.0,12.4826,12.5083,12.4569,12.4826,262800.0
2004-05-04 14:30:00,24.27,24.38,24.23,24.37,183400.0,12.4877,12.5443,12.4672,12.5392,183400.0
2004-05-04 15:00:00,24.36,24.41,24.24,24.25,267800.0,12.534,12.5598,12.4723,12.4774,267800.0
2004-05-04 15:30:00,24.26,24.31,24.25,24.3,288000.0,12.4826,12.5083,12.4774,12.5032,288000.0
2004-05-05 09:30:00,24.24,24.3,24.15,24.24,181200.0,12.4723,12.5032,12.426,12.4723,181200.0
2004-05-05 10:00:00,24.25,24.25,24.13,24.14,388000.0,12.4774,12.4774,12.4157,12.4208,388000.0
2004-05-05 10:30:00,24.14,24.18,24.1,24.14,275600.0,12.4208,12.4414,12.4003,12.4208,275600.0
2004-05-05 11:00:00,24.11,24.18,24.1,24.17,108000.0,12.4054,12.4414,12.4003,12.4363,108000.0
2004-05-05 11:30:00,24.17,24.19,24.11,24.15,96800.0,12.4363,12.4466,12.4054,12.426,96800.0
2004-05-05 12:00:00,24.16,24.16,24.07,24.09,86000.0,12.4311,12.4311,12.3848,12.3951,86000.0
2004-05-05 12:30:00,24.1,24.11,24.08,24.1,158800.0,12.4003,12.4054,12.39,12.4003,158800.0
2004-05-05 13:00:00,24.1,24.18,24.1,24.17,63800.0,12.4003,12.4414,12.4003,12.4363,63800.0
2004-05-05 13:30:00,24.17,24.21,24.16,24.18,68400.0,12.4363,12.4569,12.4311,12.4414,68400.0
2004-05-05 14:00:00,24.18,24.21,24.15,24.2,103600.0,12.4414,12.4569,12.426,12.4517,103600.0
2004-05-05 14:30:00,24.2,24.21,24.11,24.17,101000.0,12.4517,12.4569,12.4054,12.4363,101000.0
2004-05-05 15:00:00,24.17,24.21,24.15,24.16,186600.0,12.4363,12.4569,12.426,12.4311,186600.0
2004-05-05 15:30:00,24.16,24.2,24.13,24.17,283200.0,12.4311,12.4517,12.4157,12.4363,283200.0
2004-05-06 09:30:00,23.75,23.9,23.68,23.82,1351400.0,12.2202,12.2974,12.1842,12.2562,1351400.0
2004-05-06 10:00:00,23.83,23.83,23.68,23.69,817000.0,12.2613,12.2613,12.1842,12.1893,817000.0
2004-05-06 10:30:00,23.69,23.77,23.59,23.73,523000.0,12.1893,12.2305,12.1379,12.2099,523000.0
2004-05-06 11:00:00,23.73,23.83,23.73,23.82,537600.0,12.2099,12.2613,12.2099,12.2562,537600.0
2004-05-06 11:30:00,23.82,23.85,23.8,23.83,314800.0,12.2562,12.2716,12.2459,12.2613,314800.0
2004-05-06 12:00:00,23.83,23.85,23.8,23.84,114600.0,12.2613,12.2716,12.2459,12.2665,114600.0
2004-05-06 12:30:00,23.82,23.9,23.82,23.88,205400.0,12.2562,12.2974,12.2562,12.2871,205400.0
2004-05-06 13:00:00,23.88,23.88,23.83,23.84,244000.0,12.2871,12.2871,12.2613,12.2665,244000.0
2004-05-06 13:30:00,23.84,23.88,23.82,23.86,174600.0,12.2665,12.2871,12.2562,12.2768,174600.0
2004-05-06 14:00:00,23.86,23.88,23.82,23.86,102800.0,12.2768,12.2871,12.2562,12.2768,102800.0
2004-05-06 14:30:00,23.86,23.89,23.83,23.87,233000.0,12.2768,12.2922,12.2613,12.2819,233000.0
2004-05-06 15:00:00,23.88,23.95,23.85,23.93,293600.0,12.2871,12.3231,12.2716,12.3128,293600.0
2004-05-06 15:30:00,23.93,23.96,23.88,23.91,497000.0,12.3128,12.3282,12.2871,12.3025,497000.0
2004-05-07 09:30:00,23.79,24.0,23.79,23.84,216400.0,12.2408,12.3488,12.2408,12.2665,216400.0
2004-05-07 10:00:00,23.83,24.0,23.8,24.0,371200.0,12.2613,12.3488,12.2459,12.3488,371200.0
2004-05-07 10:30:00,24.0,24.0,23.91,23.92,215200.0,12.3488,12.3488,12.3025,12.3076,215200.0
2004-05-07 11:00:00,23.92,23.95,23.83,23.94,156000.0,12.3076,12.3231,12.2613,12.3179,156000.0
2004-05-07 11:30:00,23.95,23.95,23.9,23.93,90400.0,12.3231,12.3231,12.2974,12.3128,90400.0
2004-05-07 12:00:00,23.93,23.96,23.92,23.95,109200.0,12.3128,12.3282,12.3076,12.3231,109200.0
2004-05-07 12:30:00,23.95,24.0,23.94,23.99,86800.0,12.3231,12.3488,12.3179,12.3437,86800.0
2004-05-07 13:00:00,23.98,24.0,23.96,23.96,90800.0,12.3385,12.3488,12.3282,12.3282,90800.0
2004-05-07 13:30:00,23.95,23.96,23.83,23.83,182000.0,12.3231,12.3282,12.2613,12.2613,182000.0
2004-05-07 14:00:00,23.83,23.86,23.76,23.84,188600.0,12.2613,12.2768,12.2253,12.2665,188600.0
2004-05-07 14:30:00,23.84,23.88,23.83,23.86,152200.0,12.2665,12.2871,12.2613,12.2768,152200.0
2004-05-07 15:00:00,23.86,23.88,23.8,23.85,205600.0,12.2768,12.2871,12.2459,12.2716,205600.0
2004-05-07 15:30:00,23.85,23.88,23.79,23.81,426800.0,12.2716,12.2871,12.2408,12.251,426800.0
2004-05-10 09:30:00,23.71,23.88,23.7,23.77,310000.0,12.1996,12.2871,12.1945,12.2305,310000.0
2004-05-10 10:00:00,23.77,23.78,23.63,23.66,245000.0,12.2305,12.2356,12.1584,12.1739,245000.0
2004-05-10 10:30:00,23.66,23.7,23.6,23.66,211000.0,12.1739,12.1945,12.143,12.1739,211000.0
2004-05-10 11:00:00,23.65,23.65,23.53,23.6,280200.0,12.1687,12.1687,12.107,12.143,280200.0
2004-05-10 11:30:00,23.59,23.67,23.57,23.59,241800.0,12.1379,12.179,12.1276,12.1379,241800.0
2004-05-10 12:00:00,23.58,23.59,23.5,23.54,166800.0,12.1327,12.1379,12.0915,12.1121,166800.0
2004-05-10 12:30:00,23.54,23.55,23.52,23.54,215000.0,12.1121,12.1173,12.1018,12.1121,215000.0
2004-05-10 13:00:00,23.54,23.54,23.5,23.5,231600.0,12.1121,12.1121,12.0915,12.0915,231600.0
2004-05-10 13:30:00,23.5,23.53,23.5,23.53,119800.0,12.0915,12.107,12.0915,12.107,119800.0
2004-05-10 14:00:00,23.53,23.53,23.45,23.45,164200.0,12.107,12.107,12.0658,12.0658,164200.0
2004-05-10 14:30:00,23.46,23.55,23.45,23.55,149600.0,12.071,12.1173,12.0658,12.1173,149600.0
2004-05-10 15:00:00,23.54,23.55,23.48,23.5,184800.0,12.1121,12.1173,12.0813,12.0915,184800.0
2004-05-10 15:30:00,23.5,23.5,23.47,23.48,431000.0,12.0915,12.0915,12.0761,12.0813,431000.0
2004-05-11 09:30:00,23.48,23.58,23.45,23.58,424400.0,12.0813,12.1327,12.0658,12.1327,424400.0
2004-05-11 10:00:00,23.56,23.58,23.53,23.54,419800.0,12.1224,12.1327,12.107,12.1121,419800.0
2004-05-11 10:30:00,23.54,23.61,23.54,23.58,185800.0,12.1121,12.1481,12.1121,12.1327,185800.0
2004-05-11 11:00:00,23.56,23.57,23.54,23.54,66600.0,12.1224,12.1276,12.1121,12.1121,66600.0
2004-05-11 11:30:00,23.55,23.61,23.54,23.54,107200.0,12.1173,12.1481,12.1121,12.1121,107200.0
2004-05-11 12:00:00,23.54,23.6,23.52,23.57,106400.0,12.1121,12.143,12.1018,12.1276,106400.0
2004-05-11 12:30:00,23.56,23.56,23.52,23.55,102400.0,12.1224,12.1224,12.1018,12.1173,102400.0
2004-05-11 13:00:00,23.55,23.55,23.5,23.54,61800.0,12.1173,12.1173,12.0915,12.1121,61800.0
2004-05-11 13:30:00,23.54,23.54,23.47,23.49,91800.0,12.1121,12.1121,12.0761,12.0864,91800.0
2004-05-11 14:00:00,23.49,23.55,23.49,23.5,125600.0,12.0864,12.1173,12.0864,12.0915,125600.0
2004-05-11 14:30:00,23.5,23.5,23.43,23.44,359600.0,12.0915,12.0915,12.0555,12.0607,359600.0
2004-05-11 15:00:00,23.45,23.48,23.39,23.39,239000.0,12.0658,12.0813,12.0349,12.0349,239000.0
2004-05-11 15:30:00,23.39,23.4,23.25,23.35,1091800.0,12.0349,12.0401,11.9629,12.0144,1091800.0
2004-05-12 09:30:00,23.43,23.43,23.25,23.31,184600.0,12.0555,12.0555,11.9629,11.9938,184600.0
2004-05-12 10:00:00,23.32,23.32,23.25,23.27,230600.0,11.9989,11.9989,11.9629,11.9732,230600.0
2004-05-12 10:30:00,23.27,23.28,23.16,23.22,399200.0,11.9732,11.9783,11.9166,11.9475,399200.0
2004-05-12 11:00:00,23.22,23.26,23.2,23.21,223000.0,11.9475,11.9681,11.9372,11.9423,223000.0
2004-05-12 11:30:00,23.22,23.32,23.22,23.24,169400.0,11.9475,11.9989,11.9475,11.9578,169400.0
2004-05-12 12:00:00,23.24,23.28,23.17,23.25,152000.0,11.9578,11.9783,11.9217,11.9629,152000.0
2004-05-12 12:30:00,23.25,23.25,23.21,23.22,155200.0,11.9629,11.9629,11.9423,11.9475,155200.0
2004-05-12 13:00:00,23.21,23.24,23.2,23.21,102400.0,11.9423,11.9578,11.9372,11.9423,102400.0
2004-05-12 13:30:00,23.21,23.24,23.18,23.22,110200.0,11.9423,11.9578,11.9269,11.9475,110200.0
2004-05-12 14:00:00,23.22,23.27,23.19,23.23,109000.0,11.9475,11.9732,11.932,11.9526,109000.0
2004-05-12 14:30:00,23.23,23.28,23.2,23.25,194800.0,11.9526,11.9783,11.9372,11.9629,194800.0
2004-05-12 15:00:00,23.25,23.41,23.24,23.36,177200.0,11.9629,12.0452,11.9578,12.0195,177200.0
2004-05-12 15:30:00,23.36,23.37,23.26,23.33,526000.0,12.0195,12.0247,11.9681,12.0041,526000.0
2004-05-13 09:30:00,23.34,23.42,23.25,23.31,222400.0,12.0092,12.0504,11.9629,11.9938,222400.0
2004-05-13 10:00:00,23.31,23.35,23.25,23.34,259800.0,11.9938,12.0144,11.9629,12.0092,259800.0
2004-05-13 10:30:00,23.33,23.33,23.18,23.21,358600.0,12.0041,12.0041,11.9269,11.9423,358600.0
2004-05-13 11:00:00,23.22,23.22,23.14,23.17,158600.0,11.9475,11.9475,11.9063,11.9217,158600.0
2004-05-13 11:30:00,23.16,23.24,23.16,23.2,233000.0,11.9166,11.9578,11.9166,11.9372,233000.0
2004-05-13 12:00:00,23.2,23.2,23.1,23.11,190400.0,11.9372,11.9372,11.8857,11.8909,190400.0
2004-05-13 12:30:00,23.11,23.29,23.09,23.29,314600.0,11.8909,11.9835,11.8806,11.9835,314600.0
2004-05-13 13:00:00,23.06,23.08,23.0,23.0,364000.0,11.8651,11.8754,11.8343,11.8343,364000.0
2004-05-13 13:30:00,22.99,22.99,22.93,22.98,350000.0,11.8291,11.8291,11.7983,11.824,350000.0
2004-05-13 14:00:00,22.98,23.0,22.94,22.97,294800.0,11.824,11.8343,11.8034,11.8188,294800.0
2004-05-13 14:30:00,22.98,23.02,22.94,22.99,223800.0,11.824,11.8446,11.8034,11.8291,223800.0
2004-05-13 15:00:00,22.99,23.01,22.95,22.97,504400.0,11.8291,11.8394,11.8086,11.8188,504400.0
2004-05-13 15:30:00,22.97,22.97,22.8,22.91,1099400.0,11.8188,11.8188,11.7314,11.788,1099400.0
2004-05-14 09:30:00,22.98,22.98,22.84,22.91,237200.0,11.824,11.824,11.752,11.788,237200.0
2004-05-14 10:00:00,22.91,22.93,22.81,22.89,355800.0,11.788,11.7983,11.7365,11.7777,355800.0
2004-05-14 10:30:00,22.89,23.0,22.89,22.97,432200.0,11.7777,11.8343,11.7777,11.8188,432200.0
2004-05-14 11:00:00,22.96,22.96,22.88,22.95,748200.0,11.8137,11.8137,11.7725,11.8086,748200.0
2004-05-14 11:30:00,22.94,22.96,22.92,22.94,300000.0,11.8034,11.8137,11.7931,11.8034,300000.0
2004-05-14 12:00:00,22.95,22.95,22.9,22.93,274200.0,11.8086,11.8086,11.7828,11.7983,274200.0
2004-05-14 12:30:00,22.93,22.93,22.9,22.92,185400.0,11.7983,11.7983,11.7828,11.7931,185400.0
2004-05-14 13:00:00,22.92,22.93,22.9,22.92,179000.0,11.7931,11.7983,11.7828,11.7931,179000.0
2004-05-14 13:30:00,22.92,22.94,22.91,22.92,345400.0,11.7931,11.8034,11.788,11.7931,345400.0
2004-05-14 14:00:00,22.93,22.96,22.88,22.9,400200.0,11.7983,11.8137,11.7725,11.7828,400200.0
2004-05-14 14:30:00,22.9,22.99,22.9,22.99,232400.0,11.7828,11.8291,11.7828,11.8291,232400.0
2004-05-14 15:00:00,22.99,22.99,22.92,22.95,233200.0,11.8291,11.8291,11.7931,11.8086,233200.0
2004-05-14 15:30:00,22.94,22.96,22.93,22.93,299000.0,11.8034,11.8137,11.7983,11.7983,299000.0
2004-05-17 09:30:00,22.78,22.88,22.75,22.86,189400.0,11.7211,11.7725,11.7056,11.7622,189400.0
2004-05-17 10:00:00,22.86,22.95,22.81,22.95,234800.0,11.7622,11.8086,11.7365,11.8086,234800.0
2004-05-17 10:30:00,22.95,22.98,22.88,22.89,129400.0,11.8086,11.824,11.7725,11.7777,129400.0
2004-05-17 11:00:00,22.9,22.95,22.86,22.89,120000.0,11.7828,11.8086,11.7622,11.7777,120000.0
2004-05-17 11:30:00,22.89,22.95,22.87,22.94,122600.0,11.7777,11.8086,11.7674,11.8034,122600.0
2004-05-17 12:00:00,22.94,22.95,22.89,22.93,75000.0,11.8034,11.8086,11.7777,11.7983,75000.0
2004-05-17 12:30:00,22.93,22.95,22.89,22.93,139200.0,11.7983,11.8086,11.7777,11.7983,139200.0
2004-05-17 13:00:00,22.95,22.96,22.92,22.93,51600.0,11.8086,11.8137,11.7931,11.7983,51600.0
2004-05-17 13:30:00,22.93,23.0,22.92,22.96,119200.0,11.7983,11.8343,11.7931,11.8137,119200.0
2004-05-17 14:00:00,22.96,23.04,22.96,23.0,156600.0,11.8137,11.8549,11.8137,11.8343,156600.0
2004-05-17 14:30:00,23.03,23.05,22.99,23.04,220600.0,11.8497,11.86,11.8291,11.8549,220600.0
2004-05-17 15:00:00,23.04,23.1,23.0,23.02,305000.0,11.8549,11.8857,11.8343,11.8446,305000.0
2004-05-17 15:30:00,23.03,23.04,22.93,22.98,381000.0,11.8497,11.8549,11.7983,11.824,381000.0
2004-05-18 09:30:00,23.03,23.04,22.99,23.03,288600.0,11.8497,11.8549,11.8291,11.8497,288600.0
2004-05-18 10:00:00,23.02,23.04,22.99,23.0,328800.0,11.8446,11.8549,11.8291,11.8343,328800.0
2004-05-18 10:30:00,23.0,23.07,22.98,23.04,197600.0,11.8343,11.8703,11.824,11.8549,197600.0
2004-05-18 11:00:00,23.04,23.05,22.97,22.97,112200.0,11.8549,11.86,11.8188,11.8188,112200.0
2004-05-18 11:30:00,22.97,22.99,22.93,22.95,111400.0,11.8188,11.8291,11.7983,11.8086,111400.0
2004-05-18 12:00:00,22.95,23.0,22.95,22.99,86800.0,11.8086,11.8343,11.8086,11.8291,86800.0
2004-05-18 12:30:00,22.99,22.99,22.96,22.97,40200.0,11.8291,11.8291,11.8137,11.8188,40200.0
2004-05-18 13:00:00,22.97,23.0,22.96,23.0,74200.0,11.8188,11.8343,11.8137,11.8343,74200.0
2004-05-18 13:30:00,22.99,23.0,22.94,22.94,72800.0,11.8291,11.8343,11.8034,11.8034,72800.0
2004-05-18 14:00:00,22.94,22.98,22.93,22.98,110800.0,11.8034,11.824,11.7983,11.824,110800.0
2004-05-18 14:30:00,22.96,22.98,22.9,22.9,89000.0,11.8137,11.824,11.7828,11.7828,89000.0
2004-05-18 15:00:00,22.89,22.91,22.85,22.89,164200.0,11.7777,11.788,11.7571,11.7777,164200.0
2004-05-18 15:30:00,22.89,22.93,22.88,22.9,195200.0,11.7777,11.7983,11.7725,11.7828,195200.0
2004-05-19 09:30:00,23.0,23.0,22.93,22.93,487400.0,11.8343,11.8343,11.7983,11.7983,487400.0
2004-05-19 10:00:00,22.94,23.0,22.93,22.99,151000.0,11.8034,11.8343,11.7983,11.8291,151000.0
2004-05-19 10:30:00,22.99,22.99,22.93,22.95,114400.0,11.8291,11.8291,11.7983,11.8086,114400.0
2004-05-19 11:00:00,22.94,22.95,22.91,22.93,71400.0,11.8034,11.8086,11.788,11.7983,71400.0
2004-05-19 11:30:00,22.94,22.97,22.93,22.96,122400.0,11.8034,11.8188,11.7983,11.8137,122400.0
2004-05-19 12:00:00,22.96,22.96,22.92,22.92,303200.0,11.8137,11.8137,11.7931,11.7931,303200.0
2004-05-19 12:30:00,22.93,22.93,22.86,22.92,127600.0,11.7983,11.7983,11.7622,11.7931,127600.0
2004-05-19 13:00:00,22.92,22.93,22.86,22.87,149600.0,11.7931,11.7983,11.7622,11.7674,149600.0
2004-05-19 13:30:00,22.86,22.9,22.86,22.89,118200.0,11.7622,11.7828,11.7622,11.7777,118200.0
2004-05-19 14:00:00,22.89,22.89,22.79,22.8,233800.0,11.7777,11.7777,11.7262,11.7314,233800.0
2004-05-19 14:30:00,22.8,22.86,22.78,22.83,331000.0,11.7314,11.7622,11.7211,11.7468,331000.0
2004-05-19 15:00:00,22.83,22.88,22.81,22.84,189800.0,11.7468,11.7725,11.7365,11.752,189800.0
2004-05-19 15:30:00,22.83,22.86,22.78,22.81,225600.0,11.7468,11.7622,11.7211,11.7365,225600.0
2004-05-20 09:30:00,22.79,22.87,22.7,22.86,214400.0,11.7262,11.7674,11.6799,11.7622,214400.0
2004-05-20 10:00:00,22.86,22.9,22.84,22.89,191200.0,11.7622,11.7828,11.752,11.7777,191200.0
2004-05-20 10:30:00,22.89,22.92,22.88,22.89,100200.0,11.7777,11.7931,11.7725,11.7777,100200.0
2004-05-20 11:00:00,22.89,22.91,22.86,22.87,114600.0,11.7777,11.788,11.7622,11.7674,114600.0
2004-05-20 11:30:00,22.86,22.9,22.83,22.84,179000.0,11.7622,11.7828,11.7468,11.752,179000.0
2004-05-20 12:00:00,22.84,22.85,22.78,22.79,188800.0,11.752,11.7571,11.7211,11.7262,188800.0
2004-05-20 12:30:00,22.78,22.81,22.77,22.77,127200.0,11.7211,11.7365,11.7159,11.7159,127200.0
2004-05-20 13:00:00,22.77,22.8,22.75,22.79,87200.0,11.7159,11.7314,11.7056,11.7262,87200.0
2004-05-20 13:30:00,22.79,22.81,22.77,22.8,101200.0,11.7262,11.7365,11.7159,11.7314,101200.0
2004-05-20 14:00:00,22.81,22.9,22.79,22.89,136000.0,11.7365,11.7828,11.7262,11.7777,136000.0
2004-05-20 14:30:00,22.9,22.9,22.86,22.89,93200.0,11.7828,11.7828,11.7622,11.7777,93200.0
2004-05-20 15:00:00,22.89,22.9,22.86,22.9,187800.0,11.7777,11.7828,11.7622,11.7828,187800.0
2004-05-20 15:30:00,22.9,22.92,22.83,22.86,394000.0,11.7828,11.7931,11.7468,11.7622,394000.0
2004-05-21 09:30:00,22.88,23.0,22.88,22.94,169000.0,11.7725,11.8343,11.7725,11.8034,169000.0
2004-05-21 10:00:00,22.95,22.95,22.88,22.9,142400.0,11.8086,11.8086,11.7725,11.7828,142400.0
2004-05-21 10:30:00,22.89,22.9,22.83,22.88,171200.0,11.7777,11.7828,11.7468,11.7725,171200.0
2004-05-21 11:00:00,22.88,22.93,22.85,22.9,114800.0,11.7725,11.7983,11.7571,11.7828,114800.0
2004-05-21 11:30:00,22.9,22.95,22.88,22.9,184600.0,11.7828,11.8086,11.7725,11.7828,184600.0
2004-05-21 12:00:00,22.9,22.9,22.88,22.9,74000.0,11.7828,11.7828,11.7725,11.7828,74000.0
2004-05-21 12:30:00,22.9,22.91,22.89,22.9,89000.0,11.7828,11.788,11.7777,11.7828,89000.0
2004-05-21 13:00:00,22.89,22.9,22.86,22.88,92600.0,11.7777,11.7828,11.7622,11.7725,92600.0
2004-05-21 13:30:00,22.88,22.88,22.8,22.8,108000.0,11.7725,11.7725,11.7314,11.7314,108000.0
2004-05-21 14:00:00,22.8,22.82,22.75,22.82,83600.0,11.7314,11.7417,11.7056,11.7417,83600.0
2004-05-21 14:30:00,22.82,22.84,22.75,22.75,114400.0,11.7417,11.752,11.7056,11.7056,114400.0
2004-05-21 15:00:00,22.77,22.82,22.75,22.77,190200.0,11.7159,11.7417,11.7056,11.7159,190200.0
2004-05-21 15:30:00,22.77,22.8,22.77,22.79,184000.0,11.7159,11.7314,11.7159,11.7262,184000.0
2004-05-24 09:30:00,22.9,22.91,22.81,22.83,121600.0,11.7828,11.788,11.7365,11.7468,121600.0
2004-05-24 10:00:00,22.83,22.87,22.75,22.77,113600.0,11.7468,11.7674,11.7056,11.7159,113600.0
2004-05-24 10:30:00,22.78,22.78,22.74,22.77,97000.0,11.7211,11.7211,11.7005,11.7159,97000.0
2004-05-24 11:00:00,22.76,22.78,22.71,22.74,104600.0,11.7108,11.7211,11.6851,11.7005,104600.0
2004-05-24 11:30:00,22.75,22.79,22.69,22.78,199400.0,11.7056,11.7262,11.6748,11.7211,199400.0
2004-05-24 12:00:00,22.79,22.81,22.77,22.78,77000.0,11.7262,11.7365,11.7159,11.7211,77000.0
2004-05-24 12:30:00,22.78,22.82,22.78,22.8,56400.0,11.7211,11.7417,11.7211,11.7314,56400.0
2004-05-24 13:00:00,22.81,22.84,22.8,22.8,41000.0,11.7365,11.752,11.7314,11.7314,41000.0
2004-05-24 13:30:00,22.81,22.89,22.8,22.8,85000.0,11.7365,11.7777,11.7314,11.7314,85000.0
2004-05-24 14:00:00,22.8,22.81,22.76,22.78,130600.0,11.7314,11.7365,11.7108,11.7211,130600.0
2004-05-24 14:30:00,22.78,22.83,22.77,22.81,180800.0,11.7211,11.7468,11.7159,11.7365,180800.0
2004-05-24 15:00:00,22.81,22.81,22.75,22.77,233600.0,11.7365,11.7365,11.7056,11.7159,233600.0
2004-05-24 15:30:00,22.77,22.79,22.75,22.78,286200.0,11.7159,11.7262,11.7056,11.7211,286200.0
2004-05-25 09:30:00,22.77,22.83,22.67,22.69,182800.0,11.7159,11.7468,11.6645,11.6748,182800.0
2004-05-25 10:00:00,22.69,22.77,22.67,22.75,409800.0,11.6748,11.7159,11.6645,11.7056,409800.0
2004-05-25 10:30:00,22.75,22.78,22.71,22.75,149000.0,11.7056,11.7211,11.6851,11.7056,149000.0
2004-05-25 11:00:00,22.75,22.75,22.72,22.75,153400.0,11.7056,11.7056,11.6902,11.7056,153400.0
2004-05-25 11:30:00,22.75,22.78,22.75,22.76,214400.0,11.7056,11.7211,11.7056,11.7108,214400.0
2004-05-25 12:00:00,22.75,22.78,22.74,22.75,209800.0,11.7056,11.7211,11.7005,11.7056,209800.0
2004-05-25 12:30:00,22.75,22.8,22.73,22.8,111200.0,11.7056,11.7314,11.6954,11.7314,111200.0
2004-05-25 13:00:00,22.8,22.88,22.77,22.88,103600.0,11.7314,11.7725,11.7159,11.7725,103600.0
2004-05-25 13:30:00,22.88,22.94,22.87,22.91,113400.0,11.7725,11.8034,11.7674,11.788,113400.0
2004-05-25 14:00:00,22.91,22.92,22.87,22.89,118000.0,11.788,11.7931,11.7674,11.7777,118000.0
2004-05-25 14:30:00,22.89,22.91,22.85,22.88,179800.0,11.7777,11.788,11.7571,11.7725,179800.0
2004-05-25 15:00:00,22.88,22.89,22.84,22.84,204000.0,11.7725,11.7777,11.752,11.752,204000.0
2004-05-25 15:30:00,22.84,22.88,22.8,22.83,362800.0,11.752,11.7725,11.7314,11.7468,362800.0
2004-05-26 09:30:00,22.75,22.85,22.68,22.83,156600.0,11.7056,11.7571,11.6696,11.7468,156600.0
2004-05-26 10:00:00,22.83,22.89,22.81,22.88,114000.0,11.7468,11.7777,11.7365,11.7725,114000.0
2004-05-26 10:30:00,22.88,22.97,22.85,22.95,181600.0,11.7725,11.8188,11.7571,11.8086,181600.0
2004-05-26 11:00:00,22.95,22.98,22.95,22.98,109600.0,11.8086,11.824,11.8086,11.824,109600.0
2004-05-26 11:30:00,22.98,22.99,22.93,22.98,77400.0,11.824,11.8291,11.7983,11.824,77400.0
2004-05-26 12:00:00,22.98,23.0,22.97,22.99,50200.0,11.824,11.8343,11.8188,11.8291,50200.0
2004-05-26 12:30:00,22.99,23.0,22.99,23.0,37200.0,11.8291,11.8343,11.8291,11.8343,37200.0
2004-05-26 13:00:00,23.0,23.0,22.98,23.0,78400.0,11.8343,11.8343,11.824,11.8343,78400.0
2004-05-26 13:30:00,23.0,23.02,22.98,22.99,207000.0,11.8343,11.8446,11.824,11.8291,207000.0
2004-05-26 14:00:00,22.99,22.99,22.95,22.96,128600.0,11.8291,11.8291,11.8086,11.8137,128600.0
2004-05-26 14:30:00,22.96,23.01,22.96,22.99,127600.0,11.8137,11.8394,11.8137,11.8291,127600.0
2004-05-26 15:00:00,22.99,22.99,22.93,22.93,146400.0,11.8291,11.8291,11.7983,11.7983,146400.0
2004-05-26 15:30:00,22.93,22.97,22.92,22.96,281000.0,11.7983,11.8188,11.7931,11.8137,281000.0
2004-05-27 09:30:00,23.05,23.15,23.0,23.14,295200.0,11.86,11.9115,11.8343,11.9063,295200.0
2004-05-27 10:00:00,23.14,23.17,23.11,23.16,266200.0,11.9063,11.9217,11.8909,11.9166,266200.0
2004-05-27 10:30:00,23.15,23.17,23.12,23.15,220400.0,11.9115,11.9217,11.896,11.9115,220400.0
2004-05-27 11:00:00,23.14,23.14,23.06,23.1,127600.0,11.9063,11.9063,11.8651,11.8857,127600.0
2004-05-27 11:30:00,23.1,23.1,23.05,23.06,318200.0,11.8857,11.8857,11.86,11.8651,318200.0
2004-05-27 12:00:00,23.06,23.06,23.02,23.05,218000.0,11.8651,11.8651,11.8446,11.86,218000.0
2004-05-27 12:30:00,23.04,23.05,23.0,23.0,112000.0,11.8549,11.86,11.8343,11.8343,112000.0
2004-05-27 13:00:00,23.0,23.01,22.95,22.98,78400.0,11.8343,11.8394,11.8086,11.824,78400.0
2004-05-27 13:30:00,22.98,23.0,22.98,22.99,106800.0,11.824,11.8343,11.824,11.8291,106800.0
2004-05-27 14:00:00,22.99,23.03,22.98,23.0,110200.0,11.8291,11.8497,11.824,11.8343,110200.0
2004-05-27 14:30:00,23.0,23.06,23.0,23.05,161800.0,11.8343,11.8651,11.8343,11.86,161800.0
2004-05-27 15:00:00,23.05,23.05,22.98,23.0,132600.0,11.86,11.86,11.824,11.8343,132600.0
2004-05-27 15:30:00,22.99,23.04,22.95,22.98,415200.0,11.8291,11.8549,11.8086,11.824,415200.0
2004-05-28 09:30:00,22.99,23.05,22.93,22.99,139600.0,11.8291,11.86,11.7983,11.8291,139600.0
2004-05-28 10:00:00,22.99,23.02,22.95,23.02,161200.0,11.8291,11.8446,11.8086,11.8446,161200.0
2004-05-28 10:30:00,23.02,23.07,23.0,23.07,140400.0,11.8446,11.8703,11.8343,11.8703,140400.0
2004-05-28 11:00:00,23.06,23.08,23.03,23.06,195800.0,11.8651,11.8754,11.8497,11.8651,195800.0
2004-05-28 11:30:00,23.06,23.08,23.02,23.07,119000.0,11.8651,11.8754,11.8446,11.8703,119000.0
2004-05-28 12:00:00,23.06,23.09,23.01,23.03,81000.0,11.8651,11.8806,11.8394,11.8497,81000.0
2004-05-28 12:30:00,23.02,23.05,23.01,23.03,106800.0,11.8446,11.86,11.8394,11.8497,106800.0
2004-05-28 13:00:00,23.03,23.05,23.02,23.03,60800.0,11.8497,11.86,11.8446,11.8497,60800.0
2004-05-28 13:30:00,23.04,23.05,23.02,23.04,259400.0,11.8549,11.86,11.8446,11.8549,259400.0
2004-05-28 14:00:00,23.04,23.05,23.02,23.03,79400.0,11.8549,11.86,11.8446,11.8497,79400.0
2004-05-28 14:30:00,23.03,23.04,23.01,23.04,104000.0,11.8497,11.8549,11.8394,11.8549,104000.0
2004-05-28 15:00:00,23.04,23.05,23.0,23.02,221800.0,11.8549,11.86,11.8343,11.8446,221800.0
2004-05-28 15:30:00,23.03,23.04,23.01,23.03,297600.0,11.8497,11.8549,11.8394,11.8497,297600.0
2004-06-01 09:30:00,23.05,23.09,22.95,22.96,214600.0,11.86,11.8806,11.8086,11.8137,214600.0
2004-06-01 10:00:00,22.96,23.0,22.84,22.85,551400.0,11.8137,11.8343,11.752,11.7571,551400.0
2004-06-01 10:30:00,22.85,22.87,22.81,22.85,196000.0,11.7571,11.7674,11.7365,11.7571,196000.0
2004-06-01 11:00:00,22.85,22.88,22.79,22.88,170800.0,11.7571,11.7725,11.7262,11.7725,170800.0
2004-06-01 11:30:00,22.88,22.9,22.85,22.89,172200.0,11.7725,11.7828,11.7571,11.7777,172200.0
2004-06-01 12:00:00,22.89,22.9,22.86,22.86,144600.0,11.7777,11.7828,11.7622,11.7622,144600.0
2004-06-01 12:30:00,22.86,22.9,22.83,22.83,118800.0,11.7622,11.7828,11.7468,11.7468,118800.0
2004-06-01 13:00:00,22.83,22.84,22.82,22.84,60200.0,11.7468,11.752,11.7417,11.752,60200.0
2004-06-01 13:30:00,22.84,22.86,22.81,22.81,319400.0,11.752,11.7622,11.7365,11.7365,319400.0
2004-06-01 14:00:00,22.81,22.82,22.78,22.8,261800.0,11.7365,11.7417,11.7211,11.7314,261800.0
2004-06-01 14:30:00,22.8,22.81,22.77,22.77,254600.0,11.7314,11.7365,11.7159,11.7159,254600.0
2004-06-01 15:00:00,22.8,22.86,22.76,22.86,291600.0,11.7314,11.7622,11.7108,11.7622,291600.0
2004-06-01 15:30:00,22.86,22.9,22.85,22.86,425200.0,11.7622,11.7828,11.7571,11.7622,425200.0
2004-06-02 09:30:00,22.92,22.98,22.88,22.9,490200.0,11.7931,11.824,11.7725,11.7828,490200.0
2004-06-02 10:00:00,22.9,22.9,22.83,22.85,400400.0,11.7828,11.7828,11.7468,11.7571,400400.0
2004-06-02 10:30:00,22.84,22.9,22.84,22.88,175000.0,11.752,11.7828,11.752,11.7725,175000.0
2004-06-02 11:00:00,22.88,22.9,22.88,22.88,222600.0,11.7725,11.7828,11.7725,11.7725,222600.0
2004-06-02 11:30:00,22.88,22.9,22.86,22.9,279400.0,11.7725,11.7828,11.7622,11.7828,279400.0
2004-06-02 12:00:00,22.9,22.91,22.89,22.89,107200.0,11.7828,11.788,11.7777,11.7777,107200.0
2004-06-02 12:30:00,22.89,22.93,22.89,22.91,107400.0,11.7777,11.7983,11.7777,11.788,107400.0
2004-06-02 13:00:00,22.91,22.93,22.88,22.93,70800.0,11.788,11.7983,11.7725,11.7983,70800.0
2004-06-02 13:30:00,22.93,22.93,22.9,22.9,107800.0,11.7983,11.7983,11.7828,11.7828,107800.0
2004-06-02 14:00:00,22.9,22.9,22.89,22.89,249600.0,11.7828,11.7828,11.7777,11.7777,249600.0
2004-06-02 14:30:00,22.89,22.91,22.88,22.89,278000.0,11.7777,11.788,11.7725,11.7777,278000.0
2004-06-02 15:00:00,22.89,22.92,22.88,22.9,672600.0,11.7777,11.7931,11.7725,11.7828,672600.0
2004-06-02 15:30:00,22.89,22.9,22.88,22.9,265400.0,11.7777,11.7828,11.7725,11.7828,265400.0
2004-06-03 09:30:00,22.85,22.89,22.72,22.88,426200.0,11.7571,11.7777,11.6902,11.7725,426200.0
2004-06-03 10:00:00,22.88,22.91,22.83,22.9,665200.0,11.7725,11.788,11.7468,11.7828,665200.0
2004-06-03 10:30:00,22.9,22.95,22.8,22.95,312400.0,11.7828,11.8086,11.7314,11.8086,312400.0
2004-06-03 11:00:00,22.95,23.03,22.95,22.98,362400.0,11.8086,11.8497,11.8086,11.824,362400.0
2004-06-03 11:30:00,22.99,23.03,22.9,23.02,322200.0,11.8291,11.8497,11.7828,11.8446,322200.0
2004-06-03 12:00:00,23.02,23.02,22.98,23.0,101600.0,11.8446,11.8446,11.824,11.8343,101600.0
2004-06-03 12:30:00,23.0,23.0,22.96,22.96,224400.0,11.8343,11.8343,11.8137,11.8137,224400.0
2004-06-03 13:00:00,22.96,22.98,22.9,22.93,128000.0,11.8137,11.824,11.7828,11.7983,128000.0
2004-06-03 13:30:00,22.93,22.97,22.9,22.97,134000.0,11.7983,11.8188,11.7828,11.8188,134000.0
2004-06-03 14:00:00,22.96,22.96,22.88,22.89,128800.0,11.8137,11.8137,11.7725,11.7777,128800.0
2004-06-03 14:30:00,22.89,22.93,22.89,22.92,135600.0,11.7777,11.7983,11.7777,11.7931,135600.0
2004-06-03 15:00:00,22.92,22.93,22.88,22.92,118000.0,11.7931,11.7983,11.7725,11.7931,118000.0
2004-06-03 15:30:00,22.91,22.92,22.82,22.83,374400.0,11.788,11.7931,11.7417,11.7468,374400.0
2004-06-04 09:30:00,23.5,23.75,23.45,23.63,6985200.0,12.0915,12.2202,12.0658,12.1584,6985200.0
2004-06-04 10:00:00,23.63,23.63,23.46,23.56,2854800.0,12.1584,12.1584,12.071,12.1224,2854800.0
2004-06-04 10:30:00,23.55,23.56,23.48,23.53,1408800.0,12.1173,12.1224,12.0813,12.107,1408800.0
2004-06-04 11:00:00,23.53,23.8,23.53,23.78,1465200.0,12.107,12.2459,12.107,12.2356,1465200.0
2004-06-04 11:30:00,23.79,23.79,23.68,23.73,998800.0,12.2408,12.2408,12.1842,12.2099,998800.0
2004-06-04 12:00:00,23.73,23.75,23.69,23.72,615200.0,12.2099,12.2202,12.1893,12.2047,615200.0
2004-06-04 12:30:00,23.72,23.95,23.72,23.95,1002800.0,12.2047,12.3231,12.2047,12.3231,1002800.0
2004-06-04 13:00:00,23.96,24.06,23.9,24.06,1224000.0,12.3282,12.3797,12.2974,12.3797,1224000.0
2004-06-04 13:30:00,24.06,24.08,23.98,23.99,578200.0,12.3797,12.39,12.3385,12.3437,578200.0
2004-06-04 14:00:00,23.99,23.99,23.93,23.96,816200.0,12.3437,12.3437,12.3128,12.3282,816200.0
2004-06-04 14:30:00,23.96,24.0,23.92,24.0,995800.0,12.3282,12.3488,12.3076,12.3488,995800.0
2004-06-04 15:00:00,24.0,24.02,23.94,24.0,897000.0,12.3488,12.3591,12.3179,12.3488,897000.0
2004-06-04 15:30:00,24.0,24.0,23.9,23.93,1311200.0,12.3488,12.3488,12.2974,12.3128,1311200.0
2004-06-07 09:30:00,23.73,23.73,23.53,23.65,713400.0,12.2099,12.2099,12.107,12.1687,713400.0
2004-06-07 10:00:00,23.66,23.67,23.63,23.67,663800.0,12.1739,12.179,12.1584,12.179,663800.0
2004-06-07 10:30:00,23.66,23.74,23.64,23.68,338400.0,12.1739,12.215,12.1636,12.1842,338400.0
2004-06-07 11:00:00,23.68,23.75,23.68,23.72,355400.0,12.1842,12.2202,12.1842,12.2047,355400.0
2004-06-07 11:30:00,23.72,23.73,23.69,23.7,174400.0,12.2047,12.2099,12.1893,12.1945,174400.0
2004-06-07 12:00:00,23.7,23.72,23.66,23.67,335200.0,12.1945,12.2047,12.1739,12.179,335200.0
2004-06-07 12:30:00,23.67,23.72,23.64,23.71,185600.0,12.179,12.2047,12.1636,12.1996,185600.0
2004-06-07 13:00:00,23.71,23.72,23.68,23.72,242600.0,12.1996,12.2047,12.1842,12.2047,242600.0
2004-06-07 13:30:00,23.7,23.74,23.69,23.71,152400.0,12.1945,12.215,12.1893,12.1996,152400.0
2004-06-07 14:00:00,23.71,23.72,23.66,23.67,176800.0,12.1996,12.2047,12.1739,12.179,176800.0
2004-06-07 14:30:00,23.67,23.71,23.66,23.69,248400.0,12.179,12.1996,12.1739,12.1893,248400.0
2004-06-07 15:00:00,23.69,23.7,23.66,23.68,160200.0,12.1893,12.1945,12.1739,12.1842,160200.0
2004-06-07 15:30:00,23.68,23.75,23.67,23.67,617200.0,12.1842,12.2202,12.179,12.179,617200.0
2004-06-08 09:30:00,23.58,23.66,23.53,23.56,279400.0,12.1327,12.1739,12.107,12.1224,279400.0
2004-06-08 10:00:00,23.56,23.61,23.53,23.58,200600.0,12.1224,12.1481,12.107,12.1327,200600.0
2004-06-08 10:30:00,23.58,23.6,23.54,23.55,207200.0,12.1327,12.143,12.1121,12.1173,207200.0
2004-06-08 11:00:00,23.56,23.6,23.55,23.58,98400.0,12.1224,12.143,12.1173,12.1327,98400.0
2004-06-08 11:30:00,23.58,23.62,23.53,23.61,115400.0,12.1327,12.1533,12.107,12.1481,115400.0
2004-06-08 12:00:00,23.61,23.64,23.6,23.63,69800.0,12.1481,12.1636,12.143,12.1584,69800.0
2004-06-08 12:30:00,23.61,23.62,23.59,23.6,91200.0,12.1481,12.1533,12.1379,12.143,91200.0
2004-06-08 13:00:00,23.6,23.61,23.58,23.6,132600.0,12.143,12.1481,12.1327,12.143,132600.0
2004-06-08 13:30:00,23.6,23.63,23.59,23.63,110200.0,12.143,12.1584,12.1379,12.1584,110200.0
2004-06-08 14:00:00,23.64,23.65,23.63,23.65,73800.0,12.1636,12.1687,12.1584,12.1687,73800.0
2004-06-08 14:30:00,23.65,23.67,23.61,23.61,236200.0,12.1687,12.179,12.1481,12.1481,236200.0
2004-06-08 15:00:00,23.61,23.66,23.61,23.64,569800.0,12.1481,12.1739,12.1481,12.1636,569800.0
2004-06-08 15:30:00,23.63,23.69,23.61,23.65,461200.0,12.1584,12.1893,12.1481,12.1687,461200.0
2004-06-09 09:30:00,23.6,23.67,23.6,23.67,195800.0,12.143,12.179,12.143,12.179,195800.0
2004-06-09 10:00:00,23.66,23.7,23.65,23.66,506000.0,12.1739,12.1945,12.1687,12.1739,506000.0
2004-06-09 10:30:00,23.66,23.68,23.63,23.67,194400.0,12.1739,12.1842,12.1584,12.179,194400.0
2004-06-09 11:00:00,23.67,23.71,23.66,23.68,110200.0,12.179,12.1996,12.1739,12.1842,110200.0
2004-06-09 11:30:00,23.68,23.68,23.65,23.66,198600.0,12.1842,12.1842,12.1687,12.1739,198600.0
2004-06-09 12:00:00,23.67,23.68,23.65,23.66,161800.0,12.179,12.1842,12.1687,12.1739,161800.0
2004-06-09 12:30:00,23.66,23.7,23.66,23.7,81800.0,12.1739,12.1945,12.1739,12.1945,81800.0
2004-06-09 13:00:00,23.7,23.73,23.68,23.68,264600.0,12.1945,12.2099,12.1842,12.1842,264600.0
2004-06-09 13:30:00,23.73,23.73,23.67,23.68,127400.0,12.2099,12.2099,12.179,12.1842,127400.0
2004-06-09 14:00:00,23.68,23.72,23.68,23.7,122800.0,12.1842,12.2047,12.1842,12.1945,122800.0
2004-06-09 14:30:00,23.72,23.75,23.72,23.75,355600.0,12.2047,12.2202,12.2047,12.2202,355600.0
2004-06-09 15:00:00,23.75,23.75,23.7,23.71,275400.0,12.2202,12.2202,12.1945,12.1996,275400.0
2004-06-09 15:30:00,23.71,23.73,23.61,23.66,403400.0,12.1996,12.2099,12.1481,12.1739,403400.0
2004-06-10 09:30:00,23.69,23.69,23.6,23.66,92400.0,12.1893,12.1893,12.143,12.1739,92400.0
2004-06-10 10:00:00,23.67,23.67,23.59,23.59,147000.0,12.179,12.179,12.1379,12.1379,147000.0
2004-06-10 10:30:00,23.59,23.64,23.59,23.6,306400.0,12.1379,12.1636,12.1379,12.143,306400.0
2004-06-10 11:00:00,23.61,23.63,23.6,23.61,109000.0,12.1481,12.1584,12.143,12.1481,109000.0
2004-06-10 11:30:00,23.61,23.62,23.61,23.61,56800.0,12.1481,12.1533,12.1481,12.1481,56800.0
2004-06-10 12:00:00,23.61,23.61,23.58,23.6,141600.0,12.1481,12.1481,12.1327,12.143,141600.0
2004-06-10 12:30:00,23.59,23.61,23.59,23.59,97000.0,12.1379,12.1481,12.1379,12.1379,97000.0
2004-06-10 13:00:00,23.59,23.63,23.59,23.61,112200.0,12.1379,12.1584,12.1379,12.1481,112200.0
2004-06-10 13:30:00,23.61,23.62,23.6,23.61,98800.0,12.1481,12.1533,12.143,12.1481,98800.0
2004-06-10 14:00:00,23.61,23.63,23.6,23.63,129800.0,12.1481,12.1584,12.143,12.1584,129800.0
2004-06-10 14:30:00,23.63,23.69,23.63,23.67,158800.0,12.1584,12.1893,12.1584,12.179,158800.0
2004-06-10 15:00:00,23.67,23.68,23.63,23.66,205600.0,12.179,12.1842,12.1584,12.1739,205600.0
2004-06-10 15:30:00,23.66,23.68,23.63,23.63,289800.0,12.1739,12.1842,12.1584,12.1584,289800.0
2004-06-14 09:30:00,23.5,23.57,23.43,23.45,362800.0,12.0915,12.1276,12.0555,12.0658,362800.0
2004-06-14 10:00:00,23.43,23.52,23.43,23.47,270600.0,12.0555,12.1018,12.0555,12.0761,270600.0
2004-06-14 10:30:00,23.46,23.5,23.43,23.48,166000.0,12.071,12.0915,12.0555,12.0813,166000.0
2004-06-14 11:00:00,23.48,23.48,23.43,23.46,108600.0,12.0813,12.0813,12.0555,12.071,108600.0
2004-06-14 11:30:00,23.46,23.46,23.4,23.4,161200.0,12.071,12.071,12.0401,12.0401,161200.0
2004-06-14 12:00:00,23.4,23.43,23.39,23.42,195400.0,12.0401,12.0555,12.0349,12.0504,195400.0
2004-06-14 12:30:00,23.42,23.43,23.41,23.42,122800.0,12.0504,12.0555,12.0452,12.0504,122800.0
2004-06-14 13:00:00,23.42,23.42,23.38,23.38,231800.0,12.0504,12.0504,12.0298,12.0298,231800.0
2004-06-14 13:30:00,23.38,23.39,23.37,23.38,142200.0,12.0298,12.0349,12.0247,12.0298,142200.0
2004-06-14 14:00:00,23.39,23.39,23.38,23.38,134800.0,12.0349,12.0349,12.0298,12.0298,134800.0
2004-06-14 14:30:00,23.38,23.39,23.38,23.38,213600.0,12.0298,12.0349,12.0298,12.0298,213600.0
2004-06-14 15:00:00,23.38,23.39,23.35,23.35,208400.0,12.0298,12.0349,12.0144,12.0144,208400.0
2004-06-14 15:30:00,23.35,23.43,23.35,23.41,301800.0,12.0144,12.0555,12.0144,12.0452,301800.0
2004-06-15 09:30:00,23.48,23.48,23.39,23.47,246000.0,12.0813,12.0813,12.0349,12.0761,246000.0
2004-06-15 10:00:00,23.47,23.49,23.44,23.47,269600.0,12.0761,12.0864,12.0607,12.0761,269600.0
2004-06-15 10:30:00,23.47,23.48,23.43,23.47,228000.0,12.0761,12.0813,12.0555,12.0761,228000.0
2004-06-15 11:00:00,23.45,23.46,23.35,23.36,291600.0,12.0658,12.071,12.0144,12.0195,291600.0
2004-06-15 11:30:00,23.36,23.4,23.33,23.33,155600.0,12.0195,12.0401,12.0041,12.0041,155600.0
2004-06-15 12:00:00,23.33,23.35,23.25,23.26,166600.0,12.0041,12.0144,11.9629,11.9681,166600.0
2004-06-15 12:30:00,23.25,23.31,23.25,23.31,139400.0,11.9629,11.9938,11.9629,11.9938,139400.0
2004-06-15 13:00:00,23.3,23.31,23.23,23.24,132000.0,11.9886,11.9938,11.9526,11.9578,132000.0
2004-06-15 13:30:00,23.24,23.26,23.24,23.25,108800.0,11.9578,11.9681,11.9578,11.9629,108800.0
2004-06-15 14:00:00,23.25,23.25,23.2,23.21,167400.0,11.9629,11.9629,11.9372,11.9423,167400.0
2004-06-15 14:30:00,23.2,23.24,23.11,23.12,223600.0,11.9372,11.9578,11.8909,11.896,223600.0
2004-06-15 15:00:00,23.12,23.15,23.08,23.11,303600.0,11.896,11.9115,11.8754,11.8909,303600.0
2004-06-15 15:30:00,23.11,23.19,23.1,23.18,487200.0,11.8909,11.932,11.8857,11.9269,487200.0
2004-06-16 09:30:00,23.23,23.27,23.19,23.22,155600.0,11.9526,11.9732,11.932,11.9475,155600.0
2004-06-16 10:00:00,23.22,23.25,23.17,23.17,181200.0,11.9475,11.9629,11.9217,11.9217,181200.0
2004-06-16 10:30:00,23.17,23.22,23.1,23.21,81800.0,11.9217,11.9475,11.8857,11.9423,81800.0
2004-06-16 11:00:00,23.22,23.23,23.2,23.22,75800.0,11.9475,11.9526,11.9372,11.9475,75800.0
2004-06-16 11:30:00,23.22,23.23,23.2,23.21,48000.0,11.9475,11.9526,11.9372,11.9423,48000.0
2004-06-16 12:00:00,23.2,23.22,23.18,23.22,47400.0,11.9372,11.9475,11.9269,11.9475,47400.0
2004-06-16 12:30:00,23.22,23.22,23.18,23.21,29400.0,11.9475,11.9475,11.9269,11.9423,29400.0
2004-06-16 13:00:00,23.21,23.21,23.18,23.2,28000.0,11.9423,11.9423,11.9269,11.9372,28000.0
2004-06-16 13:30:00,23.2,23.22,23.16,23.21,105600.0,11.9372,11.9475,11.9166,11.9423,105600.0
2004-06-16 14:00:00,23.2,23.25,23.2,23.24,60800.0,11.9372,11.9629,11.9372,11.9578,60800.0
2004-06-16 14:30:00,23.24,23.25,23.22,23.23,54400.0,11.9578,11.9629,11.9475,11.9526,54400.0
2004-06-16 15:00:00,23.23,23.25,23.22,23.24,150000.0,11.9526,11.9629,11.9475,11.9578,150000.0
2004-06-16 15:30:00,23.24,23.25,23.22,23.23,174400.0,11.9578,11.9629,11.9475,11.9526,174400.0
2004-06-17 09:30:00,23.15,23.23,23.11,23.12,176200.0,11.9115,11.9526,11.8909,11.896,176200.0
2004-06-17 10:00:00,23.13,23.2,23.12,23.14,136000.0,11.9012,11.9372,11.896,11.9063,136000.0
2004-06-17 10:30:00,23.14,23.14,23.09,23.1,107400.0,11.9063,11.9063,11.8806,11.8857,107400.0
2004-06-17 11:00:00,23.1,23.16,23.1,23.15,120200.0,11.8857,11.9166,11.8857,11.9115,120200.0
2004-06-17 11:30:00,23.15,23.17,23.11,23.11,99600.0,11.9115,11.9217,11.8909,11.8909,99600.0
2004-06-17 12:00:00,23.11,23.13,23.09,23.1,73600.0,11.8909,11.9012,11.8806,11.8857,73600.0
2004-06-17 12:30:00,23.1,23.11,23.08,23.1,37800.0,11.8857,11.8909,11.8754,11.8857,37800.0
2004-06-17 13:00:00,23.1,23.12,23.07,23.07,107800.0,11.8857,11.896,11.8703,11.8703,107800.0
2004-06-17 13:30:00,23.07,23.07,22.99,23.0,292400.0,11.8703,11.8703,11.8291,11.8343,292400.0
2004-06-17 14:00:00,23.0,23.04,22.98,23.04,136400.0,11.8343,11.8549,11.824,11.8549,136400.0
2004-06-17 14:30:00,23.04,23.08,23.02,23.07,132800.0,11.8549,11.8754,11.8446,11.8703,132800.0
2004-06-17 15:00:00,23.06,23.1,23.06,23.08,132600.0,11.8651,11.8857,11.8651,11.8754,132600.0
2004-06-17 15:30:00,23.09,23.09,23.03,23.03,232000.0,11.8806,11.8806,11.8497,11.8497,232000.0
2004-06-18 09:30:00,23.05,23.05,22.9,22.98,283200.0,11.86,11.86,11.7828,11.824,283200.0
2004-06-18 10:00:00,22.96,23.11,22.93,23.11,201400.0,11.8137,11.8909,11.7983,11.8909,201400.0
2004-06-18 10:30:00,23.1,23.17,23.1,23.13,150600.0,11.8857,11.9217,11.8857,11.9012,150600.0
2004-06-18 11:00:00,23.13,23.15,23.1,23.14,133000.0,11.9012,11.9115,11.8857,11.9063,133000.0
2004-06-18 11:30:00,23.14,23.15,23.08,23.08,89200.0,11.9063,11.9115,11.8754,11.8754,89200.0
2004-06-18 12:00:00,23.09,23.09,23.05,23.05,53000.0,11.8806,11.8806,11.86,11.86,53000.0
2004-06-18 12:30:00,23.05,23.05,23.03,23.03,84000.0,11.86,11.86,11.8497,11.8497,84000.0
2004-06-18 13:00:00,23.03,23.03,22.99,22.99,166600.0,11.8497,11.8497,11.8291,11.8291,166600.0
2004-06-18 13:30:00,22.99,23.03,22.98,22.98,61800.0,11.8291,11.8497,11.824,11.824,61800.0
2004-06-18 14:00:00,22.99,22.99,22.94,22.95,102000.0,11.8291,11.8291,11.8034,11.8086,102000.0
2004-06-18 14:30:00,22.95,22.95,22.82,22.9,311600.0,11.8086,11.8086,11.7417,11.7828,311600.0
2004-06-18 15:00:00,22.91,22.92,22.85,22.87,172600.0,11.788,11.7931,11.7571,11.7674,172600.0
2004-06-18 15:30:00,22.87,22.89,22.8,22.88,666200.0,11.7674,11.7777,11.7314,11.7725,666200.0
2004-06-21 09:30:00,22.88,22.98,22.85,22.98,155600.0,11.7725,11.824,11.7571,11.824,155600.0
2004-06-21 10:00:00,22.97,23.0,22.93,22.98,189400.0,11.8188,11.8343,11.7983,11.824,189400.0
2004-06-21 10:30:00,22.98,22.98,22.89,22.9,196400.0,11.824,11.824,11.7777,11.7828,196400.0
2004-06-21 11:00:00,22.9,22.9,22.85,22.86,87800.0,11.7828,11.7828,11.7571,11.7622,87800.0
2004-06-21 11:30:00,22.85,22.86,22.78,22.82,158400.0,11.7571,11.7622,11.7211,11.7417,158400.0
2004-06-21 12:00:00,22.81,22.82,22.78,22.79,126800.0,11.7365,11.7417,11.7211,11.7262,126800.0
2004-06-21 12:30:00,22.79,22.81,22.77,22.78,167200.0,11.7262,11.7365,11.7159,11.7211,167200.0
2004-06-21 13:00:00,22.78,22.81,22.76,22.81,112600.0,11.7211,11.7365,11.7108,11.7365,112600.0
2004-06-21 13:30:00,22.8,22.81,22.78,22.79,128600.0,11.7314,11.7365,11.7211,11.7262,128600.0
2004-06-21 14:00:00,22.79,22.85,22.78,22.85,399000.0,11.7262,11.7571,11.7211,11.7571,399000.0
2004-06-21 14:30:00,22.85,22.86,22.83,22.86,209400.0,11.7571,11.7622,11.7468,11.7622,209400.0
2004-06-21 15:00:00,22.86,22.92,22.85,22.89,230600.0,11.7622,11.7931,11.7571,11.7777,230600.0
2004-06-21 15:30:00,22.89,22.93,22.88,22.91,568000.0,11.7777,11.7983,11.7725,11.788,568000.0
2004-06-22 09:30:00,22.95,22.95,22.82,22.86,111400.0,11.8086,11.8086,11.7417,11.7622,111400.0
2004-06-22 10:00:00,22.86,22.9,22.84,22.9,84600.0,11.7622,11.7828,11.752,11.7828,84600.0
2004-06-22 10:30:00,22.89,22.9,22.88,22.88,100600.0,11.7777,11.7828,11.7725,11.7725,100600.0
2004-06-22 11:00:00,22.88,22.88,22.86,22.86,120200.0,11.7725,11.7725,11.7622,11.7622,120200.0
2004-06-22 11:30:00,22.86,22.86,22.83,22.83,95600.0,11.7622,11.7622,11.7468,11.7468,95600.0
2004-06-22 12:00:00,22.83,22.85,22.82,22.82,101200.0,11.7468,11.7571,11.7417,11.7417,101200.0
2004-06-22 12:30:00,22.82,22.83,22.78,22.81,179800.0,11.7417,11.7468,11.7211,11.7365,179800.0
2004-06-22 13:00:00,22.81,22.82,22.78,22.78,95000.0,11.7365,11.7417,11.7211,11.7211,95000.0
2004-06-22 13:30:00,22.78,22.82,22.78,22.81,100800.0,11.7211,11.7417,11.7211,11.7365,100800.0
2004-06-22 14:00:00,22.81,22.9,22.81,22.9,149200.0,11.7365,11.7828,11.7365,11.7828,149200.0
2004-06-22 14:30:00,22.9,22.9,22.85,22.86,153800.0,11.7828,11.7828,11.7571,11.7622,153800.0
2004-06-22 15:00:00,22.86,22.92,22.86,22.91,164400.0,11.7622,11.7931,11.7622,11.788,164400.0
2004-06-22 15:30:00,22.91,23.0,22.89,22.95,312800.0,11.788,11.8343,11.7777,11.8086,312800.0
2004-06-23 09:30:00,22.96,22.96,22.85,22.86,157200.0,11.8137,11.8137,11.7571,11.7622,157200.0
2004-06-23 10:00:00,22.86,22.94,22.86,22.93,161000.0,11.7622,11.8034,11.7622,11.7983,161000.0
2004-06-23 10:30:00,22.93,22.93,22.85,22.87,178800.0,11.7983,11.7983,11.7571,11.7674,178800.0
2004-06-23 11:00:00,22.87,22.88,22.85,22.85,123800.0,11.7674,11.7725,11.7571,11.7571,123800.0
2004-06-23 11:30:00,22.85,22.9,22.85,22.86,63200.0,11.7571,11.7828,11.7571,11.7622,63200.0
2004-06-23 12:00:00,22.86,22.88,22.85,22.85,75600.0,11.7622,11.7725,11.7571,11.7571,75600.0
2004-06-23 12:30:00,22.85,22.86,22.81,22.82,134200.0,11.7571,11.7622,11.7365,11.7417,134200.0
2004-06-23 13:00:00,22.83,22.83,22.79,22.79,101200.0,11.7468,11.7468,11.7262,11.7262,101200.0
2004-06-23 13:30:00,22.8,22.82,22.75,22.75,156400.0,11.7314,11.7417,11.7056,11.7056,156400.0
2004-06-23 14:00:00,22.75,22.78,22.75,22.78,128400.0,11.7056,11.7211,11.7056,11.7211,128400.0
2004-06-23 14:30:00,22.78,22.85,22.78,22.84,181000.0,11.7211,11.7571,11.7211,11.752,181000.0
2004-06-23 15:00:00,22.85,22.93,22.85,22.91,364200.0,11.7571,11.7983,11.7571,11.788,364200.0
2004-06-23 15:30:00,22.91,22.96,22.91,22.93,217400.0,11.788,11.8137,11.788,11.7983,217400.0
2004-06-24 09:30:00,22.93,22.93,22.68,22.86,519600.0,11.7983,11.7983,11.6696,11.7622,519600.0
2004-06-24 10:00:00,22.87,22.91,22.86,22.88,261800.0,11.7674,11.788,11.7622,11.7725,261800.0
2004-06-24 10:30:00,22.88,22.89,22.86,22.86,205600.0,11.7725,11.7777,11.7622,11.7622,205600.0
2004-06-24 11:00:00,22.86,22.88,22.84,22.88,175400.0,11.7622,11.7725,11.752,11.7725,175400.0
2004-06-24 11:30:00,22.88,22.95,22.87,22.88,252800.0,11.7725,11.8086,11.7674,11.7725,252800.0
2004-06-24 12:00:00,22.89,22.9,22.79,22.88,181200.0,11.7777,11.7828,11.7262,11.7725,181200.0
2004-06-24 12:30:00,22.87,22.9,22.87,22.88,293000.0,11.7674,11.7828,11.7674,11.7725,293000.0
2004-06-24 13:00:00,22.88,23.05,22.88,23.04,169800.0,11.7725,11.86,11.7725,11.8549,169800.0
2004-06-24 13:30:00,23.04,23.05,22.97,23.0,222600.0,11.8549,11.86,11.8188,11.8343,222600.0
2004-06-24 14:00:00,23.0,23.07,22.97,23.06,240000.0,11.8343,11.8703,11.8188,11.8651,240000.0
2004-06-24 14:30:00,23.06,23.08,23.01,23.04,262200.0,11.8651,11.8754,11.8394,11.8549,262200.0
2004-06-24 15:00:00,23.03,23.08,23.0,23.07,303800.0,11.8497,11.8754,11.8343,11.8703,303800.0
2004-06-24 15:30:00,23.07,23.1,23.04,23.1,349800.0,11.8703,11.8857,11.8549,11.8857,349800.0
2004-06-25 09:30:00,23.08,23.09,23.0,23.06,304800.0,11.8754,11.8806,11.8343,11.8651,304800.0
2004-06-25 10:00:00,23.06,23.09,23.0,23.03,253200.0,11.8651,11.8806,11.8343,11.8497,253200.0
2004-06-25 10:30:00,23.03,23.06,22.93,22.95,350000.0,11.8497,11.8651,11.7983,11.8086,350000.0
2004-06-25 11:00:00,22.94,23.02,22.94,23.02,244200.0,11.8034,11.8446,11.8034,11.8446,244200.0
2004-06-25 11:30:00,23.02,23.03,22.96,22.97,333200.0,11.8446,11.8497,11.8137,11.8188,333200.0
2004-06-25 12:00:00,22.97,23.0,22.95,22.99,184600.0,11.8188,11.8343,11.8086,11.8291,184600.0
2004-06-25 12:30:00,22.99,23.0,22.96,22.97,158400.0,11.8291,11.8343,11.8137,11.8188,158400.0
2004-06-25 13:00:00,22.99,23.0,22.96,22.99,161200.0,11.8291,11.8343,11.8137,11.8291,161200.0
2004-06-25 13:30:00,22.99,23.0,22.96,22.99,140200.0,11.8291,11.8343,11.8137,11.8291,140200.0
2004-06-25 14:00:00,22.98,22.99,22.91,22.96,234200.0,11.824,11.8291,11.788,11.8137,234200.0
2004-06-25 14:30:00,22.96,23.0,22.93,22.97,241600.0,11.8137,11.8343,11.7983,11.8188,241600.0
2004-06-25 15:00:00,22.97,23.02,22.86,22.89,435200.0,11.8188,11.8446,11.7622,11.7777,435200.0
2004-06-25 15:30:00,22.88,22.92,22.86,22.92,512200.0,11.7725,11.7931,11.7622,11.7931,512200.0
2004-06-28 09:30:00,22.88,22.99,22.83,22.96,257000.0,11.7725,11.8291,11.7468,11.8137,257000.0
2004-06-28 10:00:00,22.95,23.0,22.9,23.0,256400.0,11.8086,11.8343,11.7828,11.8343,256400.0
2004-06-28 10:30:00,23.0,23.03,22.9,22.94,199800.0,11.8343,11.8497,11.7828,11.8034,199800.0
2004-06-28 11:00:00,22.94,22.98,22.92,22.98,100000.0,11.8034,11.824,11.7931,11.824,100000.0
2004-06-28 11:30:00,22.98,22.98,22.94,22.95,86600.0,11.824,11.824,11.8034,11.8086,86600.0
2004-06-28 12:00:00,22.95,22.98,22.93,22.96,210200.0,11.8086,11.824,11.7983,11.8137,210200.0
2004-06-28 12:30:00,22.97,22.97,22.95,22.95,70600.0,11.8188,11.8188,11.8086,11.8086,70600.0
2004-06-28 13:00:00,22.95,22.98,22.93,22.97,163600.0,11.8086,11.824,11.7983,11.8188,163600.0
2004-06-28 13:30:00,22.97,23.0,22.97,22.99,162600.0,11.8188,11.8343,11.8188,11.8291,162600.0
2004-06-28 14:00:00,22.99,23.02,22.95,22.95,342200.0,11.8291,11.8446,11.8086,11.8086,342200.0
2004-06-28 14:30:00,22.94,22.96,22.9,22.91,256600.0,11.8034,11.8137,11.7828,11.788,256600.0
2004-06-28 15:00:00,22.91,22.95,22.9,22.95,173600.0,11.788,11.8086,11.7828,11.8086,173600.0
2004-06-28 15:30:00,22.95,22.97,22.91,22.95,368200.0,11.8086,11.8188,11.788,11.8086,368200.0
2004-06-29 09:30:00,22.95,23.03,22.9,23.02,219000.0,11.8086,11.8497,11.7828,11.8446,219000.0
2004-06-29 10:00:00,23.02,23.1,23.02,23.05,185400.0,11.8446,11.8857,11.8446,11.86,185400.0
2004-06-29 10:30:00,23.05,23.06,23.01,23.05,122400.0,11.86,11.8651,11.8394,11.86,122400.0
2004-06-29 11:00:00,23.06,23.06,22.98,23.0,122800.0,11.8651,11.8651,11.824,11.8343,122800.0
2004-06-29 11:30:00,23.0,23.01,22.96,22.97,157200.0,11.8343,11.8394,11.8137,11.8188,157200.0
2004-06-29 12:00:00,22.97,23.0,22.93,22.98,94800.0,11.8188,11.8343,11.7983,11.824,94800.0
2004-06-29 12:30:00,22.97,22.99,22.96,22.96,43600.0,11.8188,11.8291,11.8137,11.8137,43600.0
2004-06-29 13:00:00,22.96,23.0,22.96,23.0,181600.0,11.8137,11.8343,11.8137,11.8343,181600.0
2004-06-29 13:30:00,23.0,23.03,22.99,22.99,74800.0,11.8343,11.8497,11.8291,11.8291,74800.0
2004-06-29 14:00:00,23.0,23.03,22.98,22.99,97600.0,11.8343,11.8497,11.824,11.8291,97600.0
2004-06-29 14:30:00,22.99,23.04,22.98,23.03,92600.0,11.8291,11.8549,11.824,11.8497,92600.0
2004-06-29 15:00:00,23.03,23.05,22.99,23.0,498800.0,11.8497,11.86,11.8291,11.8343,498800.0
2004-06-29 15:30:00,23.01,23.07,23.0,23.07,296800.0,11.8394,11.8703,11.8343,11.8703,296800.0
2004-06-30 09:30:00,23.3,23.35,23.15,23.27,1018400.0,11.9886,12.0144,11.9115,11.9732,1018400.0
2004-06-30 10:00:00,23.27,23.45,23.25,23.41,488800.0,11.9732,12.0658,11.9629,12.0452,488800.0
2004-06-30 10:30:00,23.41,23.54,23.4,23.47,429600.0,12.0452,12.1121,12.0401,12.0761,429600.0
2004-06-30 11:00:00,23.47,23.51,23.45,23.51,431200.0,12.0761,12.0967,12.0658,12.0967,431200.0
2004-06-30 11:30:00,23.52,23.59,23.25,23.57,646800.0,12.1018,12.1379,11.9629,12.1276,646800.0
2004-06-30 12:00:00,23.55,23.57,23.5,23.53,359600.0,12.1173,12.1276,12.0915,12.107,359600.0
2004-06-30 12:30:00,23.53,23.55,23.5,23.55,299200.0,12.107,12.1173,12.0915,12.1173,299200.0
2004-06-30 13:00:00,23.55,23.59,23.5,23.52,240800.0,12.1173,12.1379,12.0915,12.1018,240800.0
2004-06-30 13:30:00,23.52,23.53,23.45,23.49,536800.0,12.1018,12.107,12.0658,12.0864,536800.0
2004-06-30 14:00:00,23.48,23.85,23.48,23.73,1148200.0,12.0813,12.2716,12.0813,12.2099,1148200.0
2004-06-30 14:30:00,23.72,23.74,23.65,23.69,628600.0,12.2047,12.215,12.1687,12.1893,628600.0
2004-06-30 15:00:00,23.69,23.82,23.67,23.78,517600.0,12.1893,12.2562,12.179,12.2356,517600.0
2004-06-30 15:30:00,23.78,23.83,23.71,23.79,1114800.0,12.2356,12.2613,12.1996,12.2408,1114800.0
2004-07-01 09:30:00,23.55,23.86,23.55,23.79,668400.0,12.1173,12.2768,12.1173,12.2408,668400.0
2004-07-01 10:00:00,23.77,23.82,23.66,23.66,341600.0,12.2305,12.2562,12.1739,12.1739,341600.0
2004-07-01 10:30:00,23.66,23.73,23.65,23.71,356800.0,12.1739,12.2099,12.1687,12.1996,356800.0
2004-07-01 11:00:00,23.71,23.75,23.7,23.73,406600.0,12.1996,12.2202,12.1945,12.2099,406600.0
2004-07-01 11:30:00,23.73,23.74,23.72,23.73,177200.0,12.2099,12.215,12.2047,12.2099,177200.0
2004-07-01 12:00:00,23.73,23.76,23.72,23.76,215000.0,12.2099,12.2253,12.2047,12.2253,215000.0
2004-07-01 12:30:00,23.76,23.78,23.72,23.75,272000.0,12.2253,12.2356,12.2047,12.2202,272000.0
2004-07-01 13:00:00,23.75,23.75,23.71,23.75,270200.0,12.2202,12.2202,12.1996,12.2202,270200.0
2004-07-01 13:30:00,23.75,23.77,23.7,23.72,229400.0,12.2202,12.2305,12.1945,12.2047,229400.0
2004-07-01 14:00:00,23.72,23.73,23.68,23.7,206000.0,12.2047,12.2099,12.1842,12.1945,206000.0
2004-07-01 14:30:00,23.7,23.73,23.63,23.72,254800.0,12.1945,12.2099,12.1584,12.2047,254800.0
2004-07-01 15:00:00,23.72,23.73,23.66,23.68,335800.0,12.2047,12.2099,12.1739,12.1842,335800.0
2004-07-01 15:30:00,23.68,23.75,23.68,23.75,523200.0,12.1842,12.2202,12.1842,12.2202,523200.0
2004-07-02 09:30:00,23.75,23.75,23.59,23.61,222600.0,12.2202,12.2202,12.1379,12.1481,222600.0
2004-07-02 10:00:00,23.61,23.7,23.6,23.68,177400.0,12.1481,12.1945,12.143,12.1842,177400.0
2004-07-02 10:30:00,23.68,23.68,23.6,23.61,223600.0,12.1842,12.1842,12.143,12.1481,223600.0
2004-07-02 11:00:00,23.61,23.61,23.54,23.56,108200.0,12.1481,12.1481,12.1121,12.1224,108200.0
2004-07-02 11:30:00,23.56,23.57,23.5,23.5,207800.0,12.1224,12.1276,12.0915,12.0915,207800.0
2004-07-02 12:00:00,23.5,23.56,23.49,23.49,194200.0,12.0915,12.1224,12.0864,12.0864,194200.0
2004-07-02 12:30:00,23.49,23.6,23.48,23.6,212600.0,12.0864,12.143,12.0813,12.143,212600.0
2004-07-02 13:00:00,23.6,23.61,23.55,23.59,95600.0,12.143,12.1481,12.1173,12.1379,95600.0
2004-07-02 13:30:00,23.58,23.59,23.55,23.55,106400.0,12.1327,12.1379,12.1173,12.1173,106400.0
2004-07-02 14:00:00,23.55,23.55,23.49,23.55,124400.0,12.1173,12.1173,12.0864,12.1173,124400.0
2004-07-02 14:30:00,23.55,23.58,23.5,23.52,207800.0,12.1173,12.1327,12.0915,12.1018,207800.0
2004-07-02 15:00:00,23.52,23.58,23.51,23.53,287600.0,12.1018,12.1327,12.0967,12.107,287600.0
2004-07-02 15:30:00,23.52,23.53,23.48,23.49,576400.0,12.1018,12.107,12.0813,12.0864,576400.0
2004-07-06 09:30:00,23.49,23.49,23.43,23.46,218200.0,12.0864,12.0864,12.0555,12.071,218200.0
2004-07-06 10:00:00,23.46,23.55,23.4,23.55,156400.0,12.071,12.1173,12.0401,12.1173,156400.0
2004-07-06 10:30:00,23.55,23.57,23.46,23.46,115600.0,12.1173,12.1276,12.071,12.071,115600.0
2004-07-06 11:00:00,23.46,23.46,23.39,23.42,133800.0,12.071,12.071,12.0349,12.0504,133800.0
2004-07-06 11:30:00,23.42,23.43,23.35,23.36,117000.0,12.0504,12.0555,12.0144,12.0195,117000.0
2004-07-06 12:00:00,23.36,23.39,23.34,23.34,124000.0,12.0195,12.0349,12.0092,12.0092,124000.0
2004-07-06 12:30:00,23.34,23.39,23.33,23.34,136000.0,12.0092,12.0349,12.0041,12.0092,136000.0
2004-07-06 13:00:00,23.34,23.37,23.32,23.34,67400.0,12.0092,12.0247,11.9989,12.0092,67400.0
2004-07-06 13:30:00,23.35,23.37,23.35,23.36,60000.0,12.0144,12.0247,12.0144,12.0195,60000.0
2004-07-06 14:00:00,23.36,23.4,23.35,23.35,155000.0,12.0195,12.0401,12.0144,12.0144,155000.0
2004-07-06 14:30:00,23.35,23.38,23.34,23.36,182600.0,12.0144,12.0298,12.0092,12.0195,182600.0
2004-07-06 15:00:00,23.36,23.43,23.35,23.4,201200.0,12.0195,12.0555,12.0144,12.0401,201200.0
2004-07-06 15:30:00,23.41,23.44,23.36,23.38,243600.0,12.0452,12.0607,12.0195,12.0298,243600.0
2004-07-07 09:30:00,23.4,23.45,23.35,23.35,169600.0,12.0401,12.0658,12.0144,12.0144,169600.0
2004-07-07 10:00:00,23.36,23.39,23.3,23.36,151400.0,12.0195,12.0349,11.9886,12.0195,151400.0
2004-07-07 10:30:00,23.35,23.35,23.25,23.27,115400.0,12.0144,12.0144,11.9629,11.9732,115400.0
2004-07-07 11:00:00,23.27,23.32,23.27,23.27,98200.0,11.9732,11.9989,11.9732,11.9732,98200.0
2004-07-07 11:30:00,23.27,23.3,23.25,23.25,124000.0,11.9732,11.9886,11.9629,11.9629,124000.0
2004-07-07 12:00:00,23.25,23.25,23.19,23.2,150800.0,11.9629,11.9629,11.932,11.9372,150800.0
2004-07-07 12:30:00,23.2,23.24,23.2,23.23,86200.0,11.9372,11.9578,11.9372,11.9526,86200.0
2004-07-07 13:00:00,23.23,23.25,23.21,23.24,107800.0,11.9526,11.9629,11.9423,11.9578,107800.0
2004-07-07 13:30:00,23.24,23.24,23.2,23.21,171000.0,11.9578,11.9578,11.9372,11.9423,171000.0
2004-07-07 14:00:00,23.21,23.23,23.18,23.2,306000.0,11.9423,11.9526,11.9269,11.9372,306000.0
2004-07-07 14:30:00,23.2,23.2,23.13,23.14,216000.0,11.9372,11.9372,11.9012,11.9063,216000.0
2004-07-07 15:00:00,23.14,23.17,23.1,23.11,241000.0,11.9063,11.9217,11.8857,11.8909,241000.0
2004-07-07 15:30:00,23.11,23.13,23.08,23.1,574800.0,11.8909,11.9012,11.8754,11.8857,574800.0
2004-07-08 09:30:00,22.94,23.05,22.91,23.05,191200.0,11.8825,11.9395,11.867,11.9395,191200.0
2004-07-08 10:00:00,23.05,23.15,23.02,23.12,165600.0,11.9395,11.9913,11.924,11.9758,165600.0
2004-07-08 10:30:00,23.13,23.13,23.09,23.11,180400.0,11.981,11.981,11.9602,11.9706,180400.0
2004-07-08 11:00:00,23.12,23.22,23.1,23.22,181600.0,11.9758,12.0276,11.9654,12.0276,181600.0
2004-07-08 11:30:00,23.22,23.35,23.21,23.21,284800.0,12.0276,12.0949,12.0224,12.0224,284800.0
2004-07-08 12:00:00,23.21,23.24,23.16,23.16,66400.0,12.0224,12.0379,11.9965,11.9965,66400.0
2004-07-08 12:30:00,23.16,23.18,23.13,23.14,143600.0,11.9965,12.0069,11.981,11.9861,143600.0
2004-07-08 13:00:00,23.14,23.17,23.13,23.17,84000.0,11.9861,12.0017,11.981,12.0017,84000.0
2004-07-08 13:30:00,23.17,23.2,23.15,23.2,71200.0,12.0017,12.0172,11.9913,12.0172,71200.0
2004-07-08 14:00:00,23.2,23.2,23.13,23.13,158600.0,12.0172,12.0172,11.981,11.981,158600.0
2004-07-08 14:30:00,23.13,23.17,23.12,23.16,136200.0,11.981,12.0017,11.9758,11.9965,136200.0
2004-07-08 15:00:00,23.16,23.23,23.15,23.19,112600.0,11.9965,12.0328,11.9913,12.012,112600.0
2004-07-08 15:30:00,23.18,23.21,23.05,23.08,308600.0,12.0069,12.0224,11.9395,11.9551,308600.0
2004-07-09 09:30:00,23.15,23.24,23.08,23.2,147800.0,11.9913,12.0379,11.9551,12.0172,147800.0
2004-07-09 10:00:00,23.18,23.28,23.18,23.23,169000.0,12.0069,12.0587,12.0069,12.0328,169000.0
2004-07-09 10:30:00,23.23,23.33,23.23,23.31,154600.0,12.0328,12.0846,12.0328,12.0742,154600.0
2004-07-09 11:00:00,23.3,23.38,23.27,23.3,135400.0,12.069,12.1104,12.0535,12.069,135400.0
2004-07-09 11:30:00,23.3,23.33,23.26,23.3,297200.0,12.069,12.0846,12.0483,12.069,297200.0
2004-07-09 12:00:00,23.3,23.34,23.28,23.3,91600.0,12.069,12.0897,12.0587,12.069,91600.0
2004-07-09 12:30:00,23.31,23.32,23.27,23.27,117400.0,12.0742,12.0794,12.0535,12.0535,117400.0
2004-07-09 13:00:00,23.28,23.31,23.27,23.29,97600.0,12.0587,12.0742,12.0535,12.0638,97600.0
2004-07-09 13:30:00,23.29,23.29,23.25,23.27,99800.0,12.0638,12.0638,12.0431,12.0535,99800.0
2004-07-09 14:00:00,23.27,23.3,23.25,23.28,162200.0,12.0535,12.069,12.0431,12.0587,162200.0
2004-07-09 14:30:00,23.28,23.33,23.27,23.33,145400.0,12.0587,12.0846,12.0535,12.0846,145400.0
2004-07-09 15:00:00,23.33,23.36,23.29,23.29,207000.0,12.0846,12.1001,12.0638,12.0638,207000.0
2004-07-09 15:30:00,23.29,23.31,23.24,23.29,220400.0,12.0638,12.0742,12.0379,12.0638,220400.0
2004-07-13 09:30:00,23.35,23.35,23.25,23.33,113000.0,12.0949,12.0949,12.0431,12.0846,113000.0
2004-07-13 10:00:00,23.33,23.33,23.27,23.31,64000.0,12.0846,12.0846,12.0535,12.0742,64000.0
2004-07-13 10:30:00,23.3,23.31,23.14,23.15,133200.0,12.069,12.0742,11.9861,11.9913,133200.0
2004-07-13 11:00:00,23.14,23.2,23.13,23.15,98400.0,11.9861,12.0172,11.981,11.9913,98400.0
2004-07-13 11:30:00,23.15,23.16,23.1,23.11,112200.0,11.9913,11.9965,11.9654,11.9706,112200.0
2004-07-13 12:00:00,23.11,23.17,23.11,23.11,150200.0,11.9706,12.0017,11.9706,11.9706,150200.0
2004-07-13 12:30:00,23.11,23.16,23.1,23.11,69400.0,11.9706,11.9965,11.9654,11.9706,69400.0
2004-07-13 13:00:00,23.11,23.14,23.08,23.12,96800.0,11.9706,11.9861,11.9551,11.9758,96800.0
2004-07-13 13:30:00,23.12,23.17,23.11,23.13,83200.0,11.9758,12.0017,11.9706,11.981,83200.0
2004-07-13 14:00:00,23.13,23.16,23.12,23.14,187400.0,11.981,11.9965,11.9758,11.9861,187400.0
2004-07-13 14:30:00,23.15,23.2,23.15,23.18,60000.0,11.9913,12.0172,11.9913,12.0069,60000.0
2004-07-13 15:00:00,23.18,23.21,23.18,23.2,96200.0,12.0069,12.0224,12.0069,12.0172,96200.0
2004-07-13 15:30:00,23.2,23.2,23.18,23.18,152000.0,12.0172,12.0172,12.0069,12.0069,152000.0
2004-07-14 09:30:00,23.2,23.33,23.2,23.3,115200.0,12.0172,12.0846,12.0172,12.069,115200.0
2004-07-14 10:00:00,23.3,23.31,23.23,23.27,162000.0,12.069,12.0742,12.0328,12.0535,162000.0
2004-07-14 10:30:00,23.27,23.33,23.25,23.33,168200.0,12.0535,12.0846,12.0431,12.0846,168200.0
2004-07-14 11:00:00,23.33,23.34,23.31,23.31,103800.0,12.0846,12.0897,12.0742,12.0742,103800.0
2004-07-14 11:30:00,23.31,23.33,23.28,23.28,321800.0,12.0742,12.0846,12.0587,12.0587,321800.0
2004-07-14 12:00:00,23.29,23.3,23.25,23.26,193000.0,12.0638,12.069,12.0431,12.0483,193000.0
2004-07-14 12:30:00,23.26,23.29,23.25,23.27,93600.0,12.0483,12.0638,12.0431,12.0535,93600.0
2004-07-14 13:00:00,23.27,23.28,23.15,23.21,103400.0,12.0535,12.0587,11.9913,12.0224,103400.0
2004-07-14 13:30:00,23.21,23.22,23.16,23.17,70000.0,12.0224,12.0276,11.9965,12.0017,70000.0
2004-07-14 14:00:00,23.16,23.18,23.13,23.15,105000.0,11.9965,12.0069,11.981,11.9913,105000.0
2004-07-14 14:30:00,23.15,23.15,23.05,23.08,161200.0,11.9913,11.9913,11.9395,11.9551,161200.0
2004-07-14 15:00:00,23.08,23.08,22.97,22.98,227400.0,11.9551,11.9551,11.8981,11.9033,227400.0
2004-07-14 15:30:00,22.98,23.06,22.98,23.03,262200.0,11.9033,11.9447,11.9033,11.9292,262200.0
2004-07-15 09:30:00,23.13,23.13,23.0,23.02,146200.0,11.981,11.981,11.9136,11.924,146200.0
2004-07-15 10:00:00,23.03,23.06,22.98,23.02,75000.0,11.9292,11.9447,11.9033,11.924,75000.0
2004-07-15 10:30:00,23.03,23.03,22.99,22.99,89200.0,11.9292,11.9292,11.9084,11.9084,89200.0
2004-07-15 11:00:00,23.0,23.04,22.99,23.04,62400.0,11.9136,11.9343,11.9084,11.9343,62400.0
2004-07-15 11:30:00,23.04,23.05,23.0,23.02,76800.0,11.9343,11.9395,11.9136,11.924,76800.0
2004-07-15 12:00:00,23.03,23.09,23.03,23.07,115800.0,11.9292,11.9602,11.9292,11.9499,115800.0
2004-07-15 12:30:00,23.07,23.18,23.07,23.11,92600.0,11.9499,12.0069,11.9499,11.9706,92600.0
2004-07-15 13:00:00,23.12,23.14,23.06,23.06,84600.0,11.9758,11.9861,11.9447,11.9447,84600.0
2004-07-15 13:30:00,23.06,23.06,23.0,23.02,122600.0,11.9447,11.9447,11.9136,11.924,122600.0
2004-07-15 14:00:00,23.03,23.05,23.0,23.04,50200.0,11.9292,11.9395,11.9136,11.9343,50200.0
2004-07-15 14:30:00,23.04,23.04,23.0,23.0,80400.0,11.9343,11.9343,11.9136,11.9136,80400.0
2004-07-15 15:00:00,23.01,23.03,22.96,22.97,132600.0,11.9188,11.9292,11.8929,11.8981,132600.0
2004-07-15 15:30:00,22.95,22.95,22.85,22.89,526200.0,11.8877,11.8877,11.8359,11.8566,526200.0
2004-07-16 09:30:00,22.98,23.0,22.88,22.97,392800.0,11.9033,11.9136,11.8515,11.8981,392800.0
2004-07-16 10:00:00,22.97,23.0,22.93,22.98,137800.0,11.8981,11.9136,11.8774,11.9033,137800.0
2004-07-16 10:30:00,22.97,22.99,22.9,22.94,140800.0,11.8981,11.9084,11.8618,11.8825,140800.0
2004-07-16 11:00:00,22.94,23.0,22.88,22.88,150600.0,11.8825,11.9136,11.8515,11.8515,150600.0
2004-07-16 11:30:00,22.89,22.9,22.85,22.86,119600.0,11.8566,11.8618,11.8359,11.8411,119600.0
2004-07-16 12:00:00,22.86,22.88,22.85,22.88,61400.0,11.8411,11.8515,11.8359,11.8515,61400.0
2004-07-16 12:30:00,22.87,22.9,22.85,22.88,44200.0,11.8463,11.8618,11.8359,11.8515,44200.0
2004-07-16 13:00:00,22.88,22.91,22.88,22.91,104800.0,11.8515,11.867,11.8515,11.867,104800.0
2004-07-16 13:30:00,22.91,22.92,22.88,22.88,147000.0,11.867,11.8722,11.8515,11.8515,147000.0
2004-07-16 14:00:00,22.87,22.88,22.79,22.84,115000.0,11.8463,11.8515,11.8048,11.8307,115000.0
2004-07-16 14:30:00,22.84,22.84,22.75,22.76,194000.0,11.8307,11.8307,11.7841,11.7893,194000.0
2004-07-16 15:00:00,22.77,22.8,22.76,22.78,174800.0,11.7945,11.81,11.7893,11.7997,174800.0
2004-07-16 15:30:00,22.78,22.8,22.74,22.8,649000.0,11.7997,11.81,11.7789,11.81,649000.0
2004-07-19 09:30:00,22.81,23.0,22.8,22.97,135000.0,11.8152,11.9136,11.81,11.8981,135000.0
2004-07-19 10:00:00,22.98,23.03,22.96,23.02,135800.0,11.9033,11.9292,11.8929,11.924,135800.0
2004-07-19 10:30:00,23.02,23.06,23.0,23.0,105000.0,11.924,11.9447,11.9136,11.9136,105000.0
2004-07-19 11:00:00,23.0,23.02,22.95,22.96,158800.0,11.9136,11.924,11.8877,11.8929,158800.0
2004-07-19 11:30:00,22.96,22.96,22.9,22.9,118600.0,11.8929,11.8929,11.8618,11.8618,118600.0
2004-07-19 12:00:00,22.9,22.92,22.88,22.9,92800.0,11.8618,11.8722,11.8515,11.8618,92800.0
2004-07-19 12:30:00,22.89,22.92,22.87,22.92,76400.0,11.8566,11.8722,11.8463,11.8722,76400.0
2004-07-19 13:00:00,22.93,22.98,22.93,22.95,177800.0,11.8774,11.9033,11.8774,11.8877,177800.0
2004-07-19 13:30:00,22.95,22.96,22.93,22.95,82600.0,11.8877,11.8929,11.8774,11.8877,82600.0
2004-07-19 14:00:00,22.95,23.06,22.94,23.06,140800.0,11.8877,11.9447,11.8825,11.9447,140800.0
2004-07-19 14:30:00,23.06,23.08,22.97,22.97,82400.0,11.9447,11.9551,11.8981,11.8981,82400.0
2004-07-19 15:00:00,22.97,23.02,22.96,22.96,89800.0,11.8981,11.924,11.8929,11.8929,89800.0
2004-07-19 15:30:00,22.96,22.97,22.9,22.91,201200.0,11.8929,11.8981,11.8618,11.867,201200.0
2004-07-20 09:30:00,23.02,23.15,22.98,23.15,308800.0,11.924,11.9913,11.9033,11.9913,308800.0
2004-07-20 10:00:00,23.14,23.24,23.14,23.18,155400.0,11.9861,12.0379,11.9861,12.0069,155400.0
2004-07-20 10:30:00,23.18,23.32,23.17,23.31,412200.0,12.0069,12.0794,12.0017,12.0742,412200.0
2004-07-20 11:00:00,23.31,23.32,23.28,23.29,146600.0,12.0742,12.0794,12.0587,12.0638,146600.0
2004-07-20 11:30:00,23.29,23.31,23.25,23.27,158400.0,12.0638,12.0742,12.0431,12.0535,158400.0
2004-07-20 12:00:00,23.27,23.3,23.27,23.3,92400.0,12.0535,12.069,12.0535,12.069,92400.0
2004-07-20 12:30:00,23.3,23.34,23.3,23.32,119800.0,12.069,12.0897,12.069,12.0794,119800.0
2004-07-20 13:00:00,23.32,23.42,23.3,23.39,454800.0,12.0794,12.1312,12.069,12.1156,454800.0
2004-07-20 13:30:00,23.38,23.38,23.33,23.34,221600.0,12.1104,12.1104,12.0846,12.0897,221600.0
2004-07-20 14:00:00,23.34,23.41,23.34,23.4,155000.0,12.0897,12.126,12.0897,12.1208,155000.0
2004-07-20 14:30:00,23.4,23.4,23.28,23.32,198200.0,12.1208,12.1208,12.0587,12.0794,198200.0
2004-07-20 15:00:00,23.32,23.42,23.32,23.36,269600.0,12.0794,12.1312,12.0794,12.1001,269600.0
2004-07-20 15:30:00,23.36,23.46,23.33,23.46,556400.0,12.1001,12.1519,12.0846,12.1519,556400.0
2004-07-21 09:30:00,23.45,23.45,23.33,23.4,169200.0,12.1467,12.1467,12.0846,12.1208,169200.0
2004-07-21 10:00:00,23.4,23.47,23.25,23.3,342000.0,12.1208,12.1571,12.0431,12.069,342000.0
2004-07-21 10:30:00,23.3,23.31,23.25,23.27,363400.0,12.069,12.0742,12.0431,12.0535,363400.0
2004-07-21 11:00:00,23.27,23.33,23.25,23.3,156800.0,12.0535,12.0846,12.0431,12.069,156800.0
2004-07-21 11:30:00,23.31,23.39,23.3,23.33,147000.0,12.0742,12.1156,12.069,12.0846,147000.0
2004-07-21 12:00:00,23.33,23.4,23.31,23.39,84800.0,12.0846,12.1208,12.0742,12.1156,84800.0
2004-07-21 12:30:00,23.39,23.43,23.38,23.41,71200.0,12.1156,12.1363,12.1104,12.126,71200.0
2004-07-21 13:00:00,23.41,23.43,23.38,23.4,81600.0,12.126,12.1363,12.1104,12.1208,81600.0
2004-07-21 13:30:00,23.41,23.42,23.38,23.4,76000.0,12.126,12.1312,12.1104,12.1208,76000.0
2004-07-21 14:00:00,23.4,23.4,23.32,23.37,117200.0,12.1208,12.1208,12.0794,12.1053,117200.0
2004-07-21 14:30:00,23.37,23.42,23.35,23.37,253200.0,12.1053,12.1312,12.0949,12.1053,253200.0
2004-07-21 15:00:00,23.38,23.4,23.3,23.36,378400.0,12.1104,12.1208,12.069,12.1001,378400.0
2004-07-21 15:30:00,23.36,23.38,23.27,23.38,592800.0,12.1001,12.1104,12.0535,12.1104,592800.0
2004-07-22 09:30:00,23.32,23.33,23.14,23.18,197200.0,12.0794,12.0846,11.9861,12.0069,197200.0
2004-07-22 10:00:00,23.17,23.26,23.13,23.23,121400.0,12.0017,12.0483,11.981,12.0328,121400.0
2004-07-22 10:30:00,23.23,23.25,23.17,23.22,160800.0,12.0328,12.0431,12.0017,12.0276,160800.0
2004-07-22 11:00:00,23.22,23.25,23.13,23.13,108600.0,12.0276,12.0431,11.981,11.981,108600.0
2004-07-22 11:30:00,23.13,23.2,23.12,23.15,139800.0,11.981,12.0172,11.9758,11.9913,139800.0
2004-07-22 12:00:00,23.15,23.21,23.13,23.19,182800.0,11.9913,12.0224,11.981,12.012,182800.0
2004-07-22 12:30:00,23.18,23.19,23.13,23.14,314000.0,12.0069,12.012,11.981,11.9861,314000.0
2004-07-22 13:00:00,23.14,23.16,23.12,23.16,355400.0,11.9861,11.9965,11.9758,11.9965,355400.0
2004-07-22 13:30:00,23.15,23.17,23.13,23.15,190200.0,11.9913,12.0017,11.981,11.9913,190200.0
2004-07-22 14:00:00,23.14,23.15,23.11,23.11,128000.0,11.9861,11.9913,11.9706,11.9706,128000.0
2004-07-22 14:30:00,23.11,23.18,23.1,23.13,171000.0,11.9706,12.0069,11.9654,11.981,171000.0
2004-07-22 15:00:00,23.13,23.2,23.1,23.14,236000.0,11.981,12.0172,11.9654,11.9861,236000.0
2004-07-22 15:30:00,23.14,23.15,23.1,23.11,225800.0,11.9861,11.9913,11.9654,11.9706,225800.0
2004-07-23 09:30:00,23.15,23.15,23.0,23.0,206000.0,11.9913,11.9913,11.9136,11.9136,206000.0
2004-07-23 10:00:00,23.0,23.0,22.88,22.9,173400.0,11.9136,11.9136,11.8515,11.8618,173400.0
2004-07-23 10:30:00,22.9,22.96,22.85,22.96,149400.0,11.8618,11.8929,11.8359,11.8929,149400.0
2004-07-23 11:00:00,22.96,22.97,22.91,22.95,341000.0,11.8929,11.8981,11.867,11.8877,341000.0
2004-07-23 11:30:00,22.95,22.95,22.91,22.92,102200.0,11.8877,11.8877,11.867,11.8722,102200.0
2004-07-23 12:00:00,22.92,22.92,22.86,22.86,250200.0,11.8722,11.8722,11.8411,11.8411,250200.0
2004-07-23 12:30:00,22.86,22.93,22.85,22.89,251800.0,11.8411,11.8774,11.8359,11.8566,251800.0
2004-07-23 13:00:00,22.89,22.9,22.85,22.85,134200.0,11.8566,11.8618,11.8359,11.8359,134200.0
2004-07-23 13:30:00,22.85,22.86,22.79,22.79,179200.0,11.8359,11.8411,11.8048,11.8048,179200.0
2004-07-23 14:00:00,22.78,22.84,22.75,22.81,291200.0,11.7997,11.8307,11.7841,11.8152,291200.0
2004-07-23 14:30:00,22.8,22.8,22.75,22.75,320800.0,11.81,11.81,11.7841,11.7841,320800.0
2004-07-23 15:00:00,22.75,22.77,22.7,22.75,237200.0,11.7841,11.7945,11.7582,11.7841,237200.0
2004-07-23 15:30:00,22.75,22.81,22.73,22.75,445200.0,11.7841,11.8152,11.7738,11.7841,445200.0
2004-07-26 09:30:00,22.68,22.8,22.68,22.72,205400.0,11.7479,11.81,11.7479,11.7686,205400.0
2004-07-26 10:00:00,22.72,22.85,22.71,22.83,268200.0,11.7686,11.8359,11.7634,11.8256,268200.0
2004-07-26 10:30:00,22.83,22.88,22.8,22.85,299200.0,11.8256,11.8515,11.81,11.8359,299200.0
2004-07-26 11:00:00,22.83,22.89,22.75,22.77,132800.0,11.8256,11.8566,11.7841,11.7945,132800.0
2004-07-26 11:30:00,22.77,22.83,22.75,22.78,113000.0,11.7945,11.8256,11.7841,11.7997,113000.0
2004-07-26 12:00:00,22.78,22.79,22.71,22.72,109800.0,11.7997,11.8048,11.7634,11.7686,109800.0
2004-07-26 12:30:00,22.72,22.73,22.65,22.67,80400.0,11.7686,11.7738,11.7323,11.7427,80400.0
2004-07-26 13:00:00,22.67,22.74,22.65,22.71,114200.0,11.7427,11.7789,11.7323,11.7634,114200.0
2004-07-26 13:30:00,22.72,22.73,22.67,22.69,196400.0,11.7686,11.7738,11.7427,11.753,196400.0
2004-07-26 14:00:00,22.69,22.8,22.67,22.75,150600.0,11.753,11.81,11.7427,11.7841,150600.0
2004-07-26 14:30:00,22.74,22.75,22.71,22.73,117400.0,11.7789,11.7841,11.7634,11.7738,117400.0
2004-07-26 15:00:00,22.73,22.79,22.72,22.79,183200.0,11.7738,11.8048,11.7686,11.8048,183200.0
2004-07-26 15:30:00,22.78,22.88,22.75,22.88,569600.0,11.7997,11.8515,11.7841,11.8515,569600.0
2004-07-27 09:30:00,22.9,23.0,22.88,22.91,170800.0,11.8618,11.9136,11.8515,11.867,170800.0
2004-07-27 10:00:00,22.91,22.98,22.83,22.88,183200.0,11.867,11.9033,11.8256,11.8515,183200.0
2004-07-27 10:30:00,22.88,22.88,22.79,22.86,90600.0,11.8515,11.8515,11.8048,11.8411,90600.0
2004-07-27 11:00:00,22.86,22.9,22.8,22.83,106200.0,11.8411,11.8618,11.81,11.8256,106200.0
2004-07-27 11:30:00,22.83,22.87,22.75,22.81,96400.0,11.8256,11.8463,11.7841,11.8152,96400.0
2004-07-27 12:00:00,22.81,22.86,22.78,22.82,77800.0,11.8152,11.8411,11.7997,11.8204,77800.0
2004-07-27 12:30:00,22.81,22.81,22.75,22.79,70000.0,11.8152,11.8152,11.7841,11.8048,70000.0
2004-07-27 13:00:00,22.79,22.79,22.7,22.72,82800.0,11.8048,11.8048,11.7582,11.7686,82800.0
2004-07-27 13:30:00,22.71,22.74,22.7,22.73,73600.0,11.7634,11.7789,11.7582,11.7738,73600.0
2004-07-27 14:00:00,22.73,22.75,22.7,22.73,138400.0,11.7738,11.7841,11.7582,11.7738,138400.0
2004-07-27 14:30:00,22.73,22.75,22.7,22.73,181000.0,11.7738,11.7841,11.7582,11.7738,181000.0
2004-07-27 15:00:00,22.73,22.75,22.69,22.74,194400.0,11.7738,11.7841,11.753,11.7789,194400.0
2004-07-27 15:30:00,22.74,22.78,22.74,22.76,203400.0,11.7789,11.7997,11.7789,11.7893,203400.0
2004-07-28 09:30:00,22.76,22.78,22.68,22.69,156800.0,11.7893,11.7997,11.7479,11.753,156800.0
2004-07-28 10:00:00,22.69,22.69,22.61,22.64,171800.0,11.753,11.753,11.7116,11.7271,171800.0
2004-07-28 10:30:00,22.64,22.64,22.5,22.53,252000.0,11.7271,11.7271,11.6546,11.6702,252000.0
2004-07-28 11:00:00,22.53,22.56,22.5,22.51,170000.0,11.6702,11.6857,11.6546,11.6598,170000.0
2004-07-28 11:30:00,22.51,22.56,22.51,22.54,72200.0,11.6598,11.6857,11.6598,11.6753,72200.0
2004-07-28 12:00:00,22.54,22.55,22.51,22.52,138800.0,11.6753,11.6805,11.6598,11.665,138800.0
2004-07-28 12:30:00,22.54,22.56,22.53,22.54,57200.0,11.6753,11.6857,11.6702,11.6753,57200.0
2004-07-28 13:00:00,22.54,22.55,22.52,22.52,83800.0,11.6753,11.6805,11.665,11.665,83800.0
2004-07-28 13:30:00,22.52,22.56,22.52,22.53,75200.0,11.665,11.6857,11.665,11.6702,75200.0
2004-07-28 14:00:00,22.53,22.62,22.51,22.56,88200.0,11.6702,11.7168,11.6598,11.6857,88200.0
2004-07-28 14:30:00,22.58,22.64,22.55,22.61,130800.0,11.6961,11.7271,11.6805,11.7116,130800.0
2004-07-28 15:00:00,22.63,22.72,22.62,22.68,175000.0,11.722,11.7686,11.7168,11.7479,175000.0
2004-07-28 15:30:00,22.67,22.71,22.6,22.65,237400.0,11.7427,11.7634,11.7064,11.7323,237400.0
2004-07-29 09:30:00,22.65,22.66,22.51,22.57,178000.0,11.7323,11.7375,11.6598,11.6909,178000.0
2004-07-29 10:00:00,22.57,22.57,22.5,22.54,122600.0,11.6909,11.6909,11.6546,11.6753,122600.0
2004-07-29 10:30:00,22.54,22.54,22.48,22.52,243200.0,11.6753,11.6753,11.6443,11.665,243200.0
2004-07-29 11:00:00,22.52,22.52,22.5,22.52,276000.0,11.665,11.665,11.6546,11.665,276000.0
2004-07-29 11:30:00,22.52,22.55,22.5,22.54,238200.0,11.665,11.6805,11.6546,11.6753,238200.0
2004-07-29 12:00:00,22.53,22.54,22.49,22.52,236200.0,11.6702,11.6753,11.6494,11.665,236200.0
2004-07-29 12:30:00,22.52,22.53,22.49,22.53,186200.0,11.665,11.6702,11.6494,11.6702,186200.0
2004-07-29 13:00:00,22.53,22.54,22.5,22.52,51800.0,11.6702,11.6753,11.6546,11.665,51800.0
2004-07-29 13:30:00,22.53,22.53,22.49,22.49,81800.0,11.6702,11.6702,11.6494,11.6494,81800.0
2004-07-29 14:00:00,22.49,22.51,22.48,22.5,93000.0,11.6494,11.6598,11.6443,11.6546,93000.0
2004-07-29 14:30:00,22.5,22.5,22.49,22.5,80000.0,11.6546,11.6546,11.6494,11.6546,80000.0
2004-07-29 15:00:00,22.49,22.52,22.49,22.5,177000.0,11.6494,11.665,11.6494,11.6546,177000.0
2004-07-29 15:30:00,22.5,22.51,22.48,22.51,233400.0,11.6546,11.6598,11.6443,11.6598,233400.0
2004-07-30 09:30:00,22.52,22.56,22.48,22.5,119200.0,11.665,11.6857,11.6443,11.6546,119200.0
2004-07-30 10:00:00,22.5,22.54,22.48,22.5,259400.0,11.6546,11.6753,11.6443,11.6546,259400.0
2004-07-30 10:30:00,22.5,22.55,22.5,22.54,282200.0,11.6546,11.6805,11.6546,11.6753,282200.0
2004-07-30 11:00:00,22.54,22.59,22.53,22.54,95200.0,11.6753,11.7012,11.6702,11.6753,95200.0
2004-07-30 11:30:00,22.54,22.55,22.5,22.5,84200.0,11.6753,11.6805,11.6546,11.6546,84200.0
2004-07-30 12:00:00,22.5,22.53,22.48,22.5,112200.0,11.6546,11.6702,11.6443,11.6546,112200.0
2004-07-30 12:30:00,22.5,22.5,22.49,22.5,55400.0,11.6546,11.6546,11.6494,11.6546,55400.0
2004-07-30 13:00:00,22.51,22.51,22.48,22.49,92200.0,11.6598,11.6598,11.6443,11.6494,92200.0
2004-07-30 13:30:00,22.48,22.5,22.48,22.49,113000.0,11.6443,11.6546,11.6443,11.6494,113000.0
2004-07-30 14:00:00,22.49,22.49,22.45,22.46,121800.0,11.6494,11.6494,11.6287,11.6339,121800.0
2004-07-30 14:30:00,22.46,22.47,22.43,22.47,198200.0,11.6339,11.6391,11.6184,11.6391,198200.0
2004-07-30 15:00:00,22.47,22.47,22.41,22.41,218800.0,11.6391,11.6391,11.608,11.608,218800.0
2004-07-30 15:30:00,22.41,22.47,22.4,22.47,541000.0,11.608,11.6391,11.6028,11.6391,541000.0
2004-08-02 09:30:00,22.46,22.53,22.4,22.47,214400.0,11.6339,11.6702,11.6028,11.6391,214400.0
2004-08-02 10:00:00,22.48,22.6,22.43,22.6,196600.0,11.6443,11.7064,11.6184,11.7064,196600.0
2004-08-02 10:30:00,22.61,22.71,22.55,22.7,206600.0,11.7116,11.7634,11.6805,11.7582,206600.0
2004-08-02 11:00:00,22.71,22.72,22.65,22.67,177200.0,11.7634,11.7686,11.7323,11.7427,177200.0
2004-08-02 11:30:00,22.67,22.71,22.66,22.7,106600.0,11.7427,11.7634,11.7375,11.7582,106600.0
2004-08-02 12:00:00,22.7,22.7,22.67,22.67,76800.0,11.7582,11.7582,11.7427,11.7427,76800.0
2004-08-02 12:30:00,22.67,22.67,22.62,22.65,65800.0,11.7427,11.7427,11.7168,11.7323,65800.0
2004-08-02 13:00:00,22.65,22.68,22.64,22.65,99200.0,11.7323,11.7479,11.7271,11.7323,99200.0
2004-08-02 13:30:00,22.65,22.7,22.65,22.69,92200.0,11.7323,11.7582,11.7323,11.753,92200.0
2004-08-02 14:00:00,22.69,22.72,22.67,22.68,185200.0,11.753,11.7686,11.7427,11.7479,185200.0
2004-08-02 14:30:00,22.69,22.71,22.63,22.63,160200.0,11.753,11.7634,11.722,11.722,160200.0
2004-08-02 15:00:00,22.63,22.68,22.62,22.67,157800.0,11.722,11.7479,11.7168,11.7427,157800.0
2004-08-02 15:30:00,22.67,22.7,22.65,22.67,218600.0,11.7427,11.7582,11.7323,11.7427,218600.0
2004-08-03 09:30:00,22.65,22.65,22.56,22.61,90600.0,11.7323,11.7323,11.6857,11.7116,90600.0
2004-08-03 10:00:00,22.61,22.63,22.55,22.56,77000.0,11.7116,11.722,11.6805,11.6857,77000.0
2004-08-03 10:30:00,22.55,22.64,22.53,22.61,77200.0,11.6805,11.7271,11.6702,11.7116,77200.0
2004-08-03 11:00:00,22.61,22.64,22.6,22.63,73600.0,11.7116,11.7271,11.7064,11.722,73600.0
2004-08-03 11:30:00,22.63,22.68,22.63,22.68,47200.0,11.722,11.7479,11.722,11.7479,47200.0
2004-08-03 12:00:00,22.66,22.68,22.64,22.66,33800.0,11.7375,11.7479,11.7271,11.7375,33800.0
2004-08-03 12:30:00,22.66,22.66,22.59,22.6,127000.0,11.7375,11.7375,11.7012,11.7064,127000.0
2004-08-03 13:00:00,22.6,22.61,22.58,22.59,74200.0,11.7064,11.7116,11.6961,11.7012,74200.0
2004-08-03 13:30:00,22.59,22.6,22.55,22.59,72800.0,11.7012,11.7064,11.6805,11.7012,72800.0
2004-08-03 14:00:00,22.59,22.59,22.52,22.53,145400.0,11.7012,11.7012,11.665,11.6702,145400.0
2004-08-03 14:30:00,22.52,22.54,22.48,22.48,196800.0,11.665,11.6753,11.6443,11.6443,196800.0
2004-08-03 15:00:00,22.48,22.5,22.43,22.48,137200.0,11.6443,11.6546,11.6184,11.6443,137200.0
2004-08-03 15:30:00,22.49,22.5,22.45,22.46,248400.0,11.6494,11.6546,11.6287,11.6339,248400.0
2004-08-04 09:30:00,22.38,22.5,22.36,22.43,211000.0,11.5925,11.6546,11.5821,11.6184,211000.0
2004-08-04 10:00:00,22.43,22.45,22.36,22.39,142400.0,11.6184,11.6287,11.5821,11.5976,142400.0
2004-08-04 10:30:00,22.4,22.5,22.39,22.4,116000.0,11.6028,11.6546,11.5976,11.6028,116000.0
2004-08-04 11:00:00,22.39,22.46,22.38,22.46,134000.0,11.5976,11.6339,11.5925,11.6339,134000.0
2004-08-04 11:30:00,22.45,22.5,22.39,22.45,83000.0,11.6287,11.6546,11.5976,11.6287,83000.0
2004-08-04 12:00:00,22.46,22.5,22.45,22.5,78400.0,11.6339,11.6546,11.6287,11.6546,78400.0
2004-08-04 12:30:00,22.49,22.5,22.48,22.5,36000.0,11.6494,11.6546,11.6443,11.6546,36000.0
2004-08-04 13:00:00,22.49,22.5,22.46,22.48,40000.0,11.6494,11.6546,11.6339,11.6443,40000.0
2004-08-04 13:30:00,22.49,22.53,22.46,22.49,144800.0,11.6494,11.6702,11.6339,11.6494,144800.0
2004-08-04 14:00:00,22.49,22.52,22.48,22.52,81400.0,11.6494,11.665,11.6443,11.665,81400.0
2004-08-04 14:30:00,22.52,22.58,22.51,22.54,146000.0,11.665,11.6961,11.6598,11.6753,146000.0
2004-08-04 15:00:00,22.54,22.55,22.49,22.5,94600.0,11.6753,11.6805,11.6494,11.6546,94600.0
2004-08-04 15:30:00,22.49,22.5,22.45,22.45,140600.0,11.6494,11.6546,11.6287,11.6287,140600.0
2004-08-05 09:30:00,22.52,22.55,22.5,22.5,105000.0,11.665,11.6805,11.6546,11.6546,105000.0
2004-08-05 10:00:00,22.5,22.57,22.5,22.52,229000.0,11.6546,11.6909,11.6546,11.665,229000.0
2004-08-05 10:30:00,22.52,22.57,22.5,22.53,136800.0,11.665,11.6909,11.6546,11.6702,136800.0
2004-08-05 11:00:00,22.53,22.59,22.52,22.59,86200.0,11.6702,11.7012,11.665,11.7012,86200.0
2004-08-05 11:30:00,22.59,22.6,22.5,22.52,50600.0,11.7012,11.7064,11.6546,11.665,50600.0
2004-08-05 12:00:00,22.5,22.55,22.48,22.53,50600.0,11.6546,11.6805,11.6443,11.6702,50600.0
2004-08-05 12:30:00,22.54,22.54,22.5,22.54,51400.0,11.6753,11.6753,11.6546,11.6753,51400.0
2004-08-05 13:00:00,22.54,22.58,22.53,22.54,72200.0,11.6753,11.6961,11.6702,11.6753,72200.0
2004-08-05 13:30:00,22.54,22.62,22.54,22.62,49000.0,11.6753,11.7168,11.6753,11.7168,49000.0
2004-08-05 14:00:00,22.62,22.62,22.57,22.57,54200.0,11.7168,11.7168,11.6909,11.6909,54200.0
2004-08-05 14:30:00,22.57,22.61,22.48,22.48,89200.0,11.6909,11.7116,11.6443,11.6443,89200.0
2004-08-05 15:00:00,22.49,22.6,22.49,22.51,156800.0,11.6494,11.7064,11.6494,11.6598,156800.0
2004-08-05 15:30:00,22.51,22.55,22.48,22.49,242000.0,11.6598,11.6805,11.6443,11.6494,242000.0
2004-08-06 09:30:00,22.43,22.48,22.36,22.41,125000.0,11.6184,11.6443,11.5821,11.608,125000.0
2004-08-06 10:00:00,22.42,22.55,22.36,22.55,110800.0,11.6132,11.6805,11.5821,11.6805,110800.0
2004-08-06 10:30:00,22.55,22.56,22.49,22.5,97800.0,11.6805,11.6857,11.6494,11.6546,97800.0
2004-08-06 11:00:00,22.5,22.6,22.48,22.57,77400.0,11.6546,11.7064,11.6443,11.6909,77400.0
2004-08-06 11:30:00,22.58,22.58,22.47,22.55,69200.0,11.6961,11.6961,11.6391,11.6805,69200.0
2004-08-06 12:00:00,22.55,22.59,22.53,22.56,78800.0,11.6805,11.7012,11.6702,11.6857,78800.0
2004-08-06 12:30:00,22.56,22.56,22.51,22.53,106800.0,11.6857,11.6857,11.6598,11.6702,106800.0
2004-08-06 13:00:00,22.52,22.58,22.51,22.55,55000.0,11.665,11.6961,11.6598,11.6805,55000.0
2004-08-06 13:30:00,22.54,22.56,22.5,22.56,109800.0,11.6753,11.6857,11.6546,11.6857,109800.0
2004-08-06 14:00:00,22.56,22.56,22.5,22.54,75600.0,11.6857,11.6857,11.6546,11.6753,75600.0
2004-08-06 14:30:00,22.55,22.57,22.5,22.51,103800.0,11.6805,11.6909,11.6546,11.6598,103800.0
2004-08-06 15:00:00,22.51,22.56,22.5,22.52,196600.0,11.6598,11.6857,11.6546,11.665,196600.0
2004-08-06 15:30:00,22.51,22.58,22.5,22.53,421000.0,11.6598,11.6961,11.6546,11.6702,421000.0
2004-08-09 09:30:00,22.53,22.61,22.51,22.57,203200.0,11.6702,11.7116,11.6598,11.6909,203200.0
2004-08-09 10:00:00,22.57,22.58,22.5,22.5,186200.0,11.6909,11.6961,11.6546,11.6546,186200.0
2004-08-09 10:30:00,22.5,22.54,22.5,22.53,104800.0,11.6546,11.6753,11.6546,11.6702,104800.0
2004-08-09 11:00:00,22.52,22.53,22.48,22.5,93400.0,11.665,11.6702,11.6443,11.6546,93400.0
2004-08-09 11:30:00,22.5,22.52,22.48,22.5,64200.0,11.6546,11.665,11.6443,11.6546,64200.0
2004-08-09 12:00:00,22.5,22.54,22.5,22.5,80200.0,11.6546,11.6753,11.6546,11.6546,80200.0
2004-08-09 12:30:00,22.51,22.55,22.5,22.5,53400.0,11.6598,11.6805,11.6546,11.6546,53400.0
2004-08-09 13:00:00,22.5,22.53,22.5,22.5,57600.0,11.6546,11.6702,11.6546,11.6546,57600.0
2004-08-09 13:30:00,22.5,22.52,22.5,22.5,91600.0,11.6546,11.665,11.6546,11.6546,91600.0
2004-08-09 14:00:00,22.5,22.57,22.48,22.55,129200.0,11.6546,11.6909,11.6443,11.6805,129200.0
2004-08-09 14:30:00,22.56,22.56,22.5,22.54,108000.0,11.6857,11.6857,11.6546,11.6753,108000.0
2004-08-09 15:00:00,22.54,22.56,22.5,22.51,157800.0,11.6753,11.6857,11.6546,11.6598,157800.0
2004-08-09 15:30:00,22.52,22.54,22.5,22.53,261000.0,11.665,11.6753,11.6546,11.6702,261000.0
2004-08-10 09:30:00,22.6,22.6,22.56,22.58,108000.0,11.7064,11.7064,11.6857,11.6961,108000.0
2004-08-10 10:00:00,22.57,22.59,22.55,22.56,55000.0,11.6909,11.7012,11.6805,11.6857,55000.0
2004-08-10 10:30:00,22.57,22.58,22.54,22.56,86000.0,11.6909,11.6961,11.6753,11.6857,86000.0
2004-08-10 11:00:00,22.56,22.58,22.54,22.57,58200.0,11.6857,11.6961,11.6753,11.6909,58200.0
2004-08-10 11:30:00,22.56,22.58,22.54,22.55,65600.0,11.6857,11.6961,11.6753,11.6805,65600.0
2004-08-10 12:00:00,22.55,22.57,22.53,22.53,50600.0,11.6805,11.6909,11.6702,11.6702,50600.0
2004-08-10 12:30:00,22.53,22.55,22.5,22.53,147400.0,11.6702,11.6805,11.6546,11.6702,147400.0
2004-08-10 13:00:00,22.52,22.52,22.48,22.48,115600.0,11.665,11.665,11.6443,11.6443,115600.0
2004-08-10 13:30:00,22.48,22.48,22.43,22.43,57800.0,11.6443,11.6443,11.6184,11.6184,57800.0
2004-08-10 14:00:00,22.43,22.45,22.39,22.42,85400.0,11.6184,11.6287,11.5976,11.6132,85400.0
2004-08-10 14:30:00,22.41,22.5,22.39,22.49,100200.0,11.608,11.6546,11.5976,11.6494,100200.0
2004-08-10 15:00:00,22.49,22.56,22.48,22.55,134000.0,11.6494,11.6857,11.6443,11.6805,134000.0
2004-08-10 15:30:00,22.55,22.6,22.54,22.6,270800.0,11.6805,11.7064,11.6753,11.7064,270800.0
2004-08-11 09:30:00,22.62,22.62,22.51,22.6,156600.0,11.7168,11.7168,11.6598,11.7064,156600.0
2004-08-11 10:00:00,22.6,22.6,22.53,22.58,131400.0,11.7064,11.7064,11.6702,11.6961,131400.0
2004-08-11 10:30:00,22.58,22.62,22.48,22.61,91800.0,11.6961,11.7168,11.6443,11.7116,91800.0
2004-08-11 11:00:00,22.61,22.71,22.59,22.62,65200.0,11.7116,11.7634,11.7012,11.7168,65200.0
2004-08-11 11:30:00,22.61,22.65,22.61,22.63,69000.0,11.7116,11.7323,11.7116,11.722,69000.0
2004-08-11 12:00:00,22.63,22.65,22.62,22.64,39000.0,11.722,11.7323,11.7168,11.7271,39000.0
2004-08-11 12:30:00,22.64,22.7,22.64,22.69,65600.0,11.7271,11.7582,11.7271,11.753,65600.0
2004-08-11 13:00:00,22.68,22.73,22.68,22.72,110000.0,11.7479,11.7738,11.7479,11.7686,110000.0
2004-08-11 13:30:00,22.72,22.75,22.68,22.74,81800.0,11.7686,11.7841,11.7479,11.7789,81800.0
2004-08-11 14:00:00,22.73,22.75,22.69,22.74,105000.0,11.7738,11.7841,11.753,11.7789,105000.0
2004-08-11 14:30:00,22.74,22.81,22.71,22.79,186000.0,11.7789,11.8152,11.7634,11.8048,186000.0
2004-08-11 15:00:00,22.79,22.84,22.77,22.83,114800.0,11.8048,11.8307,11.7945,11.8256,114800.0
2004-08-11 15:30:00,22.83,22.86,22.81,22.85,260600.0,11.8256,11.8411,11.8152,11.8359,260600.0
2004-08-12 09:30:00,22.79,22.9,22.73,22.85,170200.0,11.8048,11.8618,11.7738,11.8359,170200.0
2004-08-12 10:00:00,22.85,22.88,22.77,22.81,102800.0,11.8359,11.8515,11.7945,11.8152,102800.0
2004-08-12 10:30:00,22.82,22.85,22.75,22.82,97000.0,11.8204,11.8359,11.7841,11.8204,97000.0
2004-08-12 11:00:00,22.82,22.97,22.81,22.97,132200.0,11.8204,11.8981,11.8152,11.8981,132200.0
2004-08-12 11:30:00,22.97,22.97,22.89,22.93,207600.0,11.8981,11.8981,11.8566,11.8774,207600.0
2004-08-12 12:00:00,22.93,22.95,22.9,22.91,76400.0,11.8774,11.8877,11.8618,11.867,76400.0
2004-08-12 12:30:00,22.91,22.93,22.86,22.9,42000.0,11.867,11.8774,11.8411,11.8618,42000.0
2004-08-12 13:00:00,22.9,22.9,22.73,22.78,140000.0,11.8618,11.8618,11.7738,11.7997,140000.0
2004-08-12 13:30:00,22.78,22.82,22.77,22.8,152600.0,11.7997,11.8204,11.7945,11.81,152600.0
2004-08-12 14:00:00,22.8,22.81,22.74,22.77,321200.0,11.81,11.8152,11.7789,11.7945,321200.0
2004-08-12 14:30:00,22.77,22.85,22.74,22.8,49400.0,11.7945,11.8359,11.7789,11.81,49400.0
2004-08-12 15:00:00,22.8,22.81,22.74,22.77,94600.0,11.81,11.8152,11.7789,11.7945,94600.0
2004-08-12 15:30:00,22.75,22.76,22.7,22.71,176000.0,11.7841,11.7893,11.7582,11.7634,176000.0
2004-08-13 09:30:00,22.77,22.83,22.71,22.75,117600.0,11.7945,11.8256,11.7634,11.7841,117600.0
2004-08-13 10:00:00,22.74,22.78,22.63,22.75,97400.0,11.7789,11.7997,11.722,11.7841,97400.0
2004-08-13 10:30:00,22.75,22.83,22.75,22.78,101800.0,11.7841,11.8256,11.7841,11.7997,101800.0
2004-08-13 11:00:00,22.78,22.84,22.72,22.78,71200.0,11.7997,11.8307,11.7686,11.7997,71200.0
2004-08-13 11:30:00,22.79,22.81,22.74,22.78,50200.0,11.8048,11.8152,11.7789,11.7997,50200.0
2004-08-13 12:00:00,22.78,22.83,22.77,22.79,176400.0,11.7997,11.8256,11.7945,11.8048,176400.0
2004-08-13 12:30:00,22.79,22.81,22.77,22.77,49600.0,11.8048,11.8152,11.7945,11.7945,49600.0
2004-08-13 13:00:00,22.77,22.85,22.75,22.84,194800.0,11.7945,11.8359,11.7841,11.8307,194800.0
2004-08-13 13:30:00,22.83,22.88,22.83,22.86,115800.0,11.8256,11.8515,11.8256,11.8411,115800.0
2004-08-13 14:00:00,22.86,22.88,22.83,22.86,143800.0,11.8411,11.8515,11.8256,11.8411,143800.0
2004-08-13 14:30:00,22.86,22.9,22.83,22.86,123400.0,11.8411,11.8618,11.8256,11.8411,123400.0
2004-08-13 15:00:00,22.86,22.91,22.85,22.88,199000.0,11.8411,11.867,11.8359,11.8515,199000.0
2004-08-13 15:30:00,22.88,22.95,22.87,22.93,343000.0,11.8515,11.8877,11.8463,11.8774,343000.0
2004-08-16 09:30:00,22.85,22.93,22.74,22.77,260000.0,11.8359,11.8774,11.7789,11.7945,260000.0
2004-08-16 10:00:00,22.75,22.9,22.73,22.89,193400.0,11.7841,11.8618,11.7738,11.8566,193400.0
2004-08-16 10:30:00,22.88,22.91,22.81,22.85,184000.0,11.8515,11.867,11.8152,11.8359,184000.0
2004-08-16 11:00:00,22.84,22.88,22.8,22.8,166600.0,11.8307,11.8515,11.81,11.81,166600.0
2004-08-16 11:30:00,22.8,22.85,22.78,22.79,138800.0,11.81,11.8359,11.7997,11.8048,138800.0
2004-08-16 12:00:00,22.79,22.82,22.77,22.77,120200.0,11.8048,11.8204,11.7945,11.7945,120200.0
2004-08-16 12:30:00,22.77,22.8,22.76,22.79,112000.0,11.7945,11.81,11.7893,11.8048,112000.0
2004-08-16 13:00:00,22.79,22.84,22.76,22.8,235400.0,11.8048,11.8307,11.7893,11.81,235400.0
2004-08-16 13:30:00,22.8,22.81,22.78,22.81,132000.0,11.81,11.8152,11.7997,11.8152,132000.0
2004-08-16 14:00:00,22.81,22.85,22.79,22.83,158600.0,11.8152,11.8359,11.8048,11.8256,158600.0
2004-08-16 14:30:00,22.82,22.88,22.82,22.86,151400.0,11.8204,11.8515,11.8204,11.8411,151400.0
2004-08-16 15:00:00,22.86,22.9,22.82,22.84,284400.0,11.8411,11.8618,11.8204,11.8307,284400.0
2004-08-16 15:30:00,22.84,22.89,22.82,22.88,194600.0,11.8307,11.8566,11.8204,11.8515,194600.0
2004-08-17 09:30:00,22.9,22.93,22.86,22.91,140000.0,11.8618,11.8774,11.8411,11.867,140000.0
2004-08-17 10:00:00,22.92,22.95,22.9,22.9,61400.0,11.8722,11.8877,11.8618,11.8618,61400.0
2004-08-17 10:30:00,22.9,22.92,22.89,22.89,84600.0,11.8618,11.8722,11.8566,11.8566,84600.0
2004-08-17 11:00:00,22.9,22.9,22.86,22.86,103600.0,11.8618,11.8618,11.8411,11.8411,103600.0
2004-08-17 11:30:00,22.86,22.91,22.85,22.88,76600.0,11.8411,11.867,11.8359,11.8515,76600.0
2004-08-17 12:00:00,22.88,22.9,22.84,22.86,63600.0,11.8515,11.8618,11.8307,11.8411,63600.0
2004-08-17 12:30:00,22.86,22.9,22.86,22.87,49800.0,11.8411,11.8618,11.8411,11.8463,49800.0
2004-08-17 13:00:00,22.87,22.88,22.83,22.88,66000.0,11.8463,11.8515,11.8256,11.8515,66000.0
2004-08-17 13:30:00,22.88,22.98,22.84,22.88,135800.0,11.8515,11.9033,11.8307,11.8515,135800.0
2004-08-17 14:00:00,22.88,22.88,22.85,22.88,96000.0,11.8515,11.8515,11.8359,11.8515,96000.0
2004-08-17 14:30:00,22.88,22.88,22.85,22.86,85600.0,11.8515,11.8515,11.8359,11.8411,85600.0
2004-08-17 15:00:00,22.86,22.9,22.84,22.86,104200.0,11.8411,11.8618,11.8307,11.8411,104200.0
2004-08-17 15:30:00,22.87,22.95,22.87,22.93,140000.0,11.8463,11.8877,11.8463,11.8774,140000.0
2004-08-18 09:30:00,22.92,22.98,22.88,22.89,77600.0,11.8722,11.9033,11.8515,11.8566,77600.0
2004-08-18 10:00:00,22.89,22.99,22.89,22.93,111800.0,11.8566,11.9084,11.8566,11.8774,111800.0
2004-08-18 10:30:00,22.93,23.03,22.92,23.02,186000.0,11.8774,11.9292,11.8722,11.924,186000.0
2004-08-18 11:00:00,23.02,23.02,22.95,23.0,46000.0,11.924,11.924,11.8877,11.9136,46000.0
2004-08-18 11:30:00,23.0,23.07,23.0,23.05,55400.0,11.9136,11.9499,11.9136,11.9395,55400.0
2004-08-18 12:00:00,23.04,23.04,23.0,23.02,31200.0,11.9343,11.9343,11.9136,11.924,31200.0
2004-08-18 12:30:00,23.02,23.05,23.02,23.03,64600.0,11.924,11.9395,11.924,11.9292,64600.0
2004-08-18 13:00:00,23.04,23.05,22.99,23.01,61200.0,11.9343,11.9395,11.9084,11.9188,61200.0
2004-08-18 13:30:00,22.99,23.04,22.99,23.02,52800.0,11.9084,11.9343,11.9084,11.924,52800.0
2004-08-18 14:00:00,23.0,23.13,23.0,23.11,199200.0,11.9136,11.981,11.9136,11.9706,199200.0
2004-08-18 14:30:00,23.11,23.16,23.1,23.16,186200.0,11.9706,11.9965,11.9654,11.9965,186200.0
2004-08-18 15:00:00,23.16,23.22,23.13,23.17,193600.0,11.9965,12.0276,11.981,12.0017,193600.0
2004-08-18 15:30:00,23.17,23.25,23.15,23.21,284600.0,12.0017,12.0431,11.9913,12.0224,284600.0
2004-08-19 09:30:00,23.23,23.23,23.08,23.18,105800.0,12.0328,12.0328,11.9551,12.0069,105800.0
2004-08-19 10:00:00,23.18,23.21,23.14,23.17,106200.0,12.0069,12.0224,11.9861,12.0017,106200.0
2004-08-19 10:30:00,23.17,23.23,23.15,23.15,125800.0,12.0017,12.0328,11.9913,11.9913,125800.0
2004-08-19 11:00:00,23.15,23.19,23.11,23.16,84200.0,11.9913,12.012,11.9706,11.9965,84200.0
2004-08-19 11:30:00,23.16,23.17,23.12,23.15,38800.0,11.9965,12.0017,11.9758,11.9913,38800.0
2004-08-19 12:00:00,23.16,23.18,23.14,23.16,33400.0,11.9965,12.0069,11.9861,11.9965,33400.0
2004-08-19 12:30:00,23.16,23.22,23.16,23.19,64200.0,11.9965,12.0276,11.9965,12.012,64200.0
2004-08-19 13:00:00,23.2,23.21,23.18,23.2,25400.0,12.0172,12.0224,12.0069,12.0172,25400.0
2004-08-19 13:30:00,23.2,23.21,23.17,23.18,44200.0,12.0172,12.0224,12.0017,12.0069,44200.0
2004-08-19 14:00:00,23.18,23.19,23.11,23.13,120000.0,12.0069,12.012,11.9706,11.981,120000.0
2004-08-19 14:30:00,23.11,23.16,23.1,23.14,72800.0,11.9706,11.9965,11.9654,11.9861,72800.0
2004-08-19 15:00:00,23.15,23.19,23.14,23.18,89000.0,11.9913,12.012,11.9861,12.0069,89000.0
2004-08-19 15:30:00,23.18,23.24,23.17,23.18,146000.0,12.0069,12.0379,12.0017,12.0069,146000.0
2004-08-20 09:30:00,23.24,23.24,23.16,23.21,98400.0,12.0379,12.0379,11.9965,12.0224,98400.0
2004-08-20 10:00:00,23.21,23.25,23.2,23.23,138600.0,12.0224,12.0431,12.0172,12.0328,138600.0
2004-08-20 10:30:00,23.23,23.3,23.2,23.21,91600.0,12.0328,12.069,12.0172,12.0224,91600.0
2004-08-20 11:00:00,23.2,23.25,23.2,23.25,83400.0,12.0172,12.0431,12.0172,12.0431,83400.0
2004-08-20 11:30:00,23.25,23.25,23.18,23.21,68600.0,12.0431,12.0431,12.0069,12.0224,68600.0
2004-08-20 12:00:00,23.21,23.24,23.2,23.23,71800.0,12.0224,12.0379,12.0172,12.0328,71800.0
2004-08-20 12:30:00,23.23,23.31,23.22,23.27,68000.0,12.0328,12.0742,12.0276,12.0535,68000.0
2004-08-20 13:00:00,23.26,23.27,23.25,23.26,65000.0,12.0483,12.0535,12.0431,12.0483,65000.0
2004-08-20 13:30:00,23.26,23.3,23.26,23.3,55600.0,12.0483,12.069,12.0483,12.069,55600.0
2004-08-20 14:00:00,23.3,23.32,23.28,23.3,72600.0,12.069,12.0794,12.0587,12.069,72600.0
2004-08-20 14:30:00,23.3,23.32,23.27,23.31,85600.0,12.069,12.0794,12.0535,12.0742,85600.0
2004-08-20 15:00:00,23.31,23.32,23.28,23.29,75200.0,12.0742,12.0794,12.0587,12.0638,75200.0
2004-08-20 15:30:00,23.28,23.32,23.28,23.32,167800.0,12.0587,12.0794,12.0587,12.0794,167800.0
2004-08-23 09:30:00,23.36,23.43,23.3,23.3,123400.0,12.1001,12.1363,12.069,12.069,123400.0
2004-08-23 10:00:00,23.3,23.34,23.26,23.29,70000.0,12.069,12.0897,12.0483,12.0638,70000.0
2004-08-23 10:30:00,23.29,23.33,23.28,23.29,41800.0,12.0638,12.0846,12.0587,12.0638,41800.0
2004-08-23 11:00:00,23.29,23.34,23.28,23.32,43000.0,12.0638,12.0897,12.0587,12.0794,43000.0
2004-08-23 11:30:00,23.33,23.37,23.32,23.37,37600.0,12.0846,12.1053,12.0794,12.1053,37600.0
2004-08-23 12:00:00,23.36,23.36,23.34,23.35,64200.0,12.1001,12.1001,12.0897,12.0949,64200.0
2004-08-23 12:30:00,23.35,23.37,23.35,23.36,43800.0,12.0949,12.1053,12.0949,12.1001,43800.0
2004-08-23 13:00:00,23.36,23.37,23.33,23.36,64400.0,12.1001,12.1053,12.0846,12.1001,64400.0
2004-08-23 13:30:00,23.37,23.39,23.36,23.38,71400.0,12.1053,12.1156,12.1001,12.1104,71400.0
2004-08-23 14:00:00,23.38,23.42,23.36,23.39,76400.0,12.1104,12.1312,12.1001,12.1156,76400.0
2004-08-23 14:30:00,23.39,23.39,23.33,23.34,50400.0,12.1156,12.1156,12.0846,12.0897,50400.0
2004-08-23 15:00:00,23.34,23.34,23.26,23.28,99600.0,12.0897,12.0897,12.0483,12.0587,99600.0
2004-08-23 15:30:00,23.28,23.28,23.25,23.28,155000.0,12.0587,12.0587,12.0431,12.0587,155000.0
2004-08-24 09:30:00,23.31,23.38,23.23,23.23,113400.0,12.0742,12.1104,12.0328,12.0328,113400.0
2004-08-24 10:00:00,23.23,23.29,23.18,23.22,92600.0,12.0328,12.0638,12.0069,12.0276,92600.0
2004-08-24 10:30:00,23.22,23.32,23.22,23.32,70400.0,12.0276,12.0794,12.0276,12.0794,70400.0
2004-08-24 11:00:00,23.32,23.35,23.26,23.34,66200.0,12.0794,12.0949,12.0483,12.0897,66200.0
2004-08-24 11:30:00,23.34,23.35,23.28,23.3,42600.0,12.0897,12.0949,12.0587,12.069,42600.0
2004-08-24 12:00:00,23.29,23.29,23.24,23.27,33000.0,12.0638,12.0638,12.0379,12.0535,33000.0
2004-08-24 12:30:00,23.27,23.34,23.27,23.32,44800.0,12.0535,12.0897,12.0535,12.0794,44800.0
2004-08-24 13:00:00,23.33,23.36,23.29,23.35,63800.0,12.0846,12.1001,12.0638,12.0949,63800.0
2004-08-24 13:30:00,23.33,23.33,23.29,23.3,51200.0,12.0846,12.0846,12.0638,12.069,51200.0
2004-08-24 14:00:00,23.3,23.3,23.22,23.28,108200.0,12.069,12.069,12.0276,12.0587,108200.0
2004-08-24 14:30:00,23.27,23.28,23.24,23.25,78400.0,12.0535,12.0587,12.0379,12.0431,78400.0
2004-08-24 15:00:00,23.25,23.33,23.23,23.31,134400.0,12.0431,12.0846,12.0328,12.0742,134400.0
2004-08-24 15:30:00,23.29,23.32,23.27,23.32,84200.0,12.0638,12.0794,12.0535,12.0794,84200.0
2004-08-25 09:30:00,23.35,23.43,23.28,23.36,145600.0,12.0949,12.1363,12.0587,12.1001,145600.0
2004-08-25 10:00:00,23.36,23.36,23.24,23.32,114000.0,12.1001,12.1001,12.0379,12.0794,114000.0
2004-08-25 10:30:00,23.31,23.33,23.24,23.28,58400.0,12.0742,12.0846,12.0379,12.0587,58400.0
2004-08-25 11:00:00,23.28,23.3,23.25,23.25,48400.0,12.0587,12.069,12.0431,12.0431,48400.0
2004-08-25 11:30:00,23.25,23.28,23.25,23.27,42000.0,12.0431,12.0587,12.0431,12.0535,42000.0
2004-08-25 12:00:00,23.28,23.31,23.26,23.28,97000.0,12.0587,12.0742,12.0483,12.0587,97000.0
2004-08-25 12:30:00,23.27,23.31,23.26,23.29,92800.0,12.0535,12.0742,12.0483,12.0638,92800.0
2004-08-25 13:00:00,23.3,23.33,23.29,23.32,92200.0,12.069,12.0846,12.0638,12.0794,92200.0
2004-08-25 13:30:00,23.32,23.33,23.31,23.33,88800.0,12.0794,12.0846,12.0742,12.0846,88800.0
2004-08-25 14:00:00,23.33,23.36,23.33,23.35,80000.0,12.0846,12.1001,12.0846,12.0949,80000.0
2004-08-25 14:30:00,23.35,23.36,23.33,23.36,70600.0,12.0949,12.1001,12.0846,12.1001,70600.0
2004-08-25 15:00:00,23.36,23.4,23.35,23.4,115800.0,12.1001,12.1208,12.0949,12.1208,115800.0
2004-08-25 15:30:00,23.39,23.41,23.36,23.41,208600.0,12.1156,12.126,12.1001,12.126,208600.0
2004-08-26 09:30:00,23.42,23.48,23.42,23.43,98800.0,12.1312,12.1622,12.1312,12.1363,98800.0
2004-08-26 10:00:00,23.43,23.46,23.43,23.45,122400.0,12.1363,12.1519,12.1363,12.1467,122400.0
2004-08-26 10:30:00,23.45,23.46,23.44,23.44,96600.0,12.1467,12.1519,12.1415,12.1415,96600.0
2004-08-26 11:00:00,23.45,23.45,23.43,23.45,130800.0,12.1467,12.1467,12.1363,12.1467,130800.0
2004-08-26 11:30:00,23.45,23.46,23.45,23.46,242400.0,12.1467,12.1519,12.1467,12.1519,242400.0
2004-08-26 12:00:00,23.46,23.48,23.45,23.46,96800.0,12.1519,12.1622,12.1467,12.1519,96800.0
2004-08-26 12:30:00,23.46,23.46,23.45,23.45,38600.0,12.1519,12.1519,12.1467,12.1467,38600.0
2004-08-26 13:00:00,23.45,23.45,23.43,23.44,48800.0,12.1467,12.1467,12.1363,12.1415,48800.0
2004-08-26 13:30:00,23.44,23.45,23.43,23.45,50400.0,12.1415,12.1467,12.1363,12.1467,50400.0
2004-08-26 14:00:00,23.45,23.5,23.43,23.49,217800.0,12.1467,12.1726,12.1363,12.1674,217800.0
2004-08-26 14:30:00,23.49,23.5,23.48,23.49,123600.0,12.1674,12.1726,12.1622,12.1674,123600.0
2004-08-26 15:00:00,23.5,23.54,23.5,23.52,94400.0,12.1726,12.1933,12.1726,12.183,94400.0
2004-08-26 15:30:00,23.53,23.55,23.48,23.49,194800.0,12.1881,12.1985,12.1622,12.1674,194800.0
2004-08-27 09:30:00,23.51,23.53,23.45,23.48,125400.0,12.1778,12.1881,12.1467,12.1622,125400.0
2004-08-27 10:00:00,23.47,23.53,23.45,23.46,97800.0,12.1571,12.1881,12.1467,12.1519,97800.0
2004-08-27 10:30:00,23.46,23.5,23.46,23.48,68800.0,12.1519,12.1726,12.1519,12.1622,68800.0
2004-08-27 11:00:00,23.49,23.49,23.45,23.47,113800.0,12.1674,12.1674,12.1467,12.1571,113800.0
2004-08-27 11:30:00,23.47,23.53,23.47,23.52,262600.0,12.1571,12.1881,12.1571,12.183,262600.0
2004-08-27 12:00:00,23.52,23.56,23.51,23.53,108600.0,12.183,12.2037,12.1778,12.1881,108600.0
2004-08-27 12:30:00,23.52,23.57,23.52,23.57,101800.0,12.183,12.2089,12.183,12.2089,101800.0
2004-08-27 13:00:00,23.56,23.6,23.56,23.6,53800.0,12.2037,12.2244,12.2037,12.2244,53800.0
2004-08-27 13:30:00,23.6,23.64,23.58,23.61,299600.0,12.2244,12.2451,12.214,12.2296,299600.0
2004-08-27 14:00:00,23.6,23.61,23.57,23.59,123400.0,12.2244,12.2296,12.2089,12.2192,123400.0
2004-08-27 14:30:00,23.59,23.62,23.55,23.61,102200.0,12.2192,12.2348,12.1985,12.2296,102200.0
2004-08-27 15:00:00,23.61,23.63,23.58,23.58,118400.0,12.2296,12.2399,12.214,12.214,118400.0
2004-08-27 15:30:00,23.58,23.62,23.54,23.61,309000.0,12.214,12.2348,12.1933,12.2296,309000.0
2004-08-30 09:30:00,23.59,23.6,23.55,23.55,84800.0,12.2192,12.2244,12.1985,12.1985,84800.0
2004-08-30 10:00:00,23.55,23.55,23.52,23.54,98400.0,12.1985,12.1985,12.183,12.1933,98400.0
2004-08-30 10:30:00,23.54,23.57,23.53,23.56,69000.0,12.1933,12.2089,12.1881,12.2037,69000.0
2004-08-30 11:00:00,23.56,23.56,23.54,23.56,42000.0,12.2037,12.2037,12.1933,12.2037,42000.0
2004-08-30 11:30:00,23.55,23.58,23.54,23.55,55000.0,12.1985,12.214,12.1933,12.1985,55000.0
2004-08-30 12:00:00,23.56,23.57,23.55,23.56,46800.0,12.2037,12.2089,12.1985,12.2037,46800.0
2004-08-30 12:30:00,23.56,23.6,23.56,23.57,53600.0,12.2037,12.2244,12.2037,12.2089,53600.0
2004-08-30 13:00:00,23.56,23.58,23.56,23.57,46000.0,12.2037,12.214,12.2037,12.2089,46000.0
2004-08-30 13:30:00,23.56,23.59,23.56,23.58,41600.0,12.2037,12.2192,12.2037,12.214,41600.0
2004-08-30 14:00:00,23.59,23.59,23.57,23.57,52000.0,12.2192,12.2192,12.2089,12.2089,52000.0
2004-08-30 14:30:00,23.57,23.58,23.54,23.54,88600.0,12.2089,12.214,12.1933,12.1933,88600.0
2004-08-30 15:00:00,23.54,23.54,23.51,23.52,88800.0,12.1933,12.1933,12.1778,12.183,88800.0
2004-08-30 15:30:00,23.52,23.53,23.46,23.47,161800.0,12.183,12.1881,12.1519,12.1571,161800.0
2004-08-31 09:30:00,23.54,23.59,23.53,23.54,166200.0,12.1933,12.2192,12.1881,12.1933,166200.0
2004-08-31 10:00:00,23.54,23.59,23.52,23.55,88400.0,12.1933,12.2192,12.183,12.1985,88400.0
2004-08-31 10:30:00,23.55,23.56,23.53,23.53,114400.0,12.1985,12.2037,12.1881,12.1881,114400.0
2004-08-31 11:00:00,23.53,23.54,23.5,23.51,74800.0,12.1881,12.1933,12.1726,12.1778,74800.0
2004-08-31 11:30:00,23.52,23.53,23.51,23.53,49400.0,12.183,12.1881,12.1778,12.1881,49400.0
2004-08-31 12:00:00,23.53,23.56,23.5,23.56,34200.0,12.1881,12.2037,12.1726,12.2037,34200.0
2004-08-31 12:30:00,23.56,23.58,23.54,23.55,32600.0,12.2037,12.214,12.1933,12.1985,32600.0
2004-08-31 13:00:00,23.56,23.57,23.5,23.54,33000.0,12.2037,12.2089,12.1726,12.1933,33000.0
2004-08-31 13:30:00,23.54,23.56,23.52,23.55,39200.0,12.1933,12.2037,12.183,12.1985,39200.0
2004-08-31 14:00:00,23.55,23.56,23.49,23.49,80800.0,12.1985,12.2037,12.1674,12.1674,80800.0
2004-08-31 14:30:00,23.49,23.58,23.49,23.57,130600.0,12.1674,12.214,12.1674,12.2089,130600.0
2004-08-31 15:00:00,23.57,23.57,23.54,23.55,57800.0,12.2089,12.2089,12.1933,12.1985,57800.0
2004-08-31 15:30:00,23.56,23.63,23.55,23.62,152600.0,12.2037,12.2399,12.1985,12.2348,152600.0
2004-09-01 09:30:00,23.63,23.68,23.6,23.64,153800.0,12.2399,12.2658,12.2244,12.2451,153800.0
2004-09-01 10:00:00,23.63,23.75,23.6,23.75,227400.0,12.2399,12.3021,12.2244,12.3021,227400.0
2004-09-01 10:30:00,23.75,23.75,23.68,23.71,77600.0,12.3021,12.3021,12.2658,12.2814,77600.0
2004-09-01 11:00:00,23.71,23.75,23.71,23.72,139400.0,12.2814,12.3021,12.2814,12.2866,139400.0
2004-09-01 11:30:00,23.72,23.75,23.68,23.73,60400.0,12.2866,12.3021,12.2658,12.2917,60400.0
2004-09-01 12:00:00,23.73,23.73,23.7,23.72,57600.0,12.2917,12.2917,12.2762,12.2866,57600.0
2004-09-01 12:30:00,23.72,23.74,23.71,23.72,27600.0,12.2866,12.2969,12.2814,12.2866,27600.0
2004-09-01 13:00:00,23.72,23.73,23.5,23.67,503000.0,12.2866,12.2917,12.1726,12.2607,503000.0
2004-09-01 13:30:00,23.67,23.69,23.66,23.68,40600.0,12.2607,12.271,12.2555,12.2658,40600.0
2004-09-01 14:00:00,23.68,23.69,23.64,23.68,53600.0,12.2658,12.271,12.2451,12.2658,53600.0
2004-09-01 14:30:00,23.68,23.68,23.66,23.67,42200.0,12.2658,12.2658,12.2555,12.2607,42200.0
2004-09-01 15:00:00,23.67,23.68,23.63,23.67,59400.0,12.2607,12.2658,12.2399,12.2607,59400.0
2004-09-01 15:30:00,23.66,23.7,23.66,23.68,126800.0,12.2555,12.2762,12.2555,12.2658,126800.0
2004-09-02 09:30:00,23.58,23.72,23.58,23.72,105400.0,12.214,12.2866,12.214,12.2866,105400.0
2004-09-02 10:00:00,23.72,23.72,23.67,23.68,121200.0,12.2866,12.2866,12.2607,12.2658,121200.0
2004-09-02 10:30:00,23.68,23.75,23.67,23.72,90400.0,12.2658,12.3021,12.2607,12.2866,90400.0
2004-09-02 11:00:00,23.72,23.74,23.72,23.74,82000.0,12.2866,12.2969,12.2866,12.2969,82000.0
2004-09-02 11:30:00,23.74,23.77,23.73,23.75,182600.0,12.2969,12.3125,12.2917,12.3021,182600.0
2004-09-02 12:00:00,23.75,23.75,23.73,23.74,60200.0,12.3021,12.3021,12.2917,12.2969,60200.0
2004-09-02 12:30:00,23.74,23.75,23.73,23.74,30600.0,12.2969,12.3021,12.2917,12.2969,30600.0
2004-09-02 13:00:00,23.74,23.75,23.73,23.74,45000.0,12.2969,12.3021,12.2917,12.2969,45000.0
2004-09-02 13:30:00,23.73,23.75,23.73,23.75,47800.0,12.2917,12.3021,12.2917,12.3021,47800.0
2004-09-02 14:00:00,23.74,23.75,23.73,23.75,144400.0,12.2969,12.3021,12.2917,12.3021,144400.0
2004-09-02 14:30:00,23.75,23.75,23.73,23.75,92400.0,12.3021,12.3021,12.2917,12.3021,92400.0
2004-09-02 15:00:00,23.75,23.76,23.73,23.73,215800.0,12.3021,12.3073,12.2917,12.2917,215800.0
2004-09-02 15:30:00,23.74,23.75,23.73,23.75,238400.0,12.2969,12.3021,12.2917,12.3021,238400.0
2004-09-03 09:30:00,23.78,23.81,23.75,23.77,204600.0,12.3176,12.3332,12.3021,12.3125,204600.0
2004-09-03 10:00:00,23.78,23.78,23.73,23.74,76000.0,12.3176,12.3176,12.2917,12.2969,76000.0
2004-09-03 10:30:00,23.74,23.82,23.73,23.77,91400.0,12.2969,12.3384,12.2917,12.3125,91400.0
2004-09-03 11:00:00,23.75,23.79,23.73,23.79,110800.0,12.3021,12.3228,12.2917,12.3228,110800.0
2004-09-03 11:30:00,23.78,23.79,23.74,23.78,89600.0,12.3176,12.3228,12.2969,12.3176,89600.0
2004-09-03 12:00:00,23.78,23.8,23.77,23.8,43400.0,12.3176,12.328,12.3125,12.328,43400.0
2004-09-03 12:30:00,23.79,23.8,23.77,23.78,91600.0,12.3228,12.328,12.3125,12.3176,91600.0
2004-09-03 13:00:00,23.78,23.79,23.77,23.79,24600.0,12.3176,12.3228,12.3125,12.3228,24600.0
2004-09-03 13:30:00,23.79,23.79,23.74,23.75,126200.0,12.3228,12.3228,12.2969,12.3021,126200.0
2004-09-03 14:00:00,23.75,23.79,23.74,23.76,64400.0,12.3021,12.3228,12.2969,12.3073,64400.0
2004-09-03 14:30:00,23.76,23.77,23.74,23.76,42400.0,12.3073,12.3125,12.2969,12.3073,42400.0
2004-09-03 15:00:00,23.75,23.78,23.74,23.75,67600.0,12.3021,12.3176,12.2969,12.3021,67600.0
2004-09-03 15:30:00,23.75,23.75,23.73,23.75,104200.0,12.3021,12.3021,12.2917,12.3021,104200.0
2004-09-07 09:30:00,23.75,23.75,23.72,23.75,187000.0,12.3021,12.3021,12.2866,12.3021,187000.0
2004-09-07 10:00:00,23.75,23.77,23.73,23.75,163000.0,12.3021,12.3125,12.2917,12.3021,163000.0
2004-09-07 10:30:00,23.75,23.75,23.67,23.7,115000.0,12.3021,12.3021,12.2607,12.2762,115000.0
2004-09-07 11:00:00,23.7,23.73,23.68,23.7,71800.0,12.2762,12.2917,12.2658,12.2762,71800.0
2004-09-07 11:30:00,23.7,23.7,23.63,23.63,73000.0,12.2762,12.2762,12.2399,12.2399,73000.0
2004-09-07 12:00:00,23.63,23.66,23.59,23.59,110400.0,12.2399,12.2555,12.2192,12.2192,110400.0
2004-09-07 12:30:00,23.61,23.69,23.59,23.68,262400.0,12.2296,12.271,12.2192,12.2658,262400.0
2004-09-07 13:00:00,23.68,23.71,23.67,23.69,149600.0,12.2658,12.2814,12.2607,12.271,149600.0
2004-09-07 13:30:00,23.69,23.69,23.64,23.64,139800.0,12.271,12.271,12.2451,12.2451,139800.0
2004-09-07 14:00:00,23.64,23.65,23.64,23.64,170800.0,12.2451,12.2503,12.2451,12.2451,170800.0
2004-09-07 14:30:00,23.64,23.65,23.58,23.63,161000.0,12.2451,12.2503,12.214,12.2399,161000.0
2004-09-07 15:00:00,23.63,23.67,23.62,23.63,143800.0,12.2399,12.2607,12.2348,12.2399,143800.0
2004-09-07 15:30:00,23.62,23.68,23.61,23.66,294400.0,12.2348,12.2658,12.2296,12.2555,294400.0
2004-09-08 09:30:00,23.55,23.55,23.41,23.41,256000.0,12.1985,12.1985,12.126,12.126,256000.0
2004-09-08 10:00:00,23.42,23.44,23.38,23.41,237000.0,12.1312,12.1415,12.1104,12.126,237000.0
2004-09-08 10:30:00,23.42,23.43,23.36,23.41,176000.0,12.1312,12.1363,12.1001,12.126,176000.0
2004-09-08 11:00:00,23.41,23.43,23.36,23.36,149600.0,12.126,12.1363,12.1001,12.1001,149600.0
2004-09-08 11:30:00,23.36,23.38,23.35,23.36,109200.0,12.1001,12.1104,12.0949,12.1001,109200.0
2004-09-08 12:00:00,23.37,23.39,23.35,23.36,228600.0,12.1053,12.1156,12.0949,12.1001,228600.0
2004-09-08 12:30:00,23.36,23.36,23.34,23.35,48800.0,12.1001,12.1001,12.0897,12.0949,48800.0
2004-09-08 13:00:00,23.34,23.35,23.32,23.33,144200.0,12.0897,12.0949,12.0794,12.0846,144200.0
2004-09-08 13:30:00,23.34,23.34,23.32,23.32,225000.0,12.0897,12.0897,12.0794,12.0794,225000.0
2004-09-08 14:00:00,23.32,23.33,23.27,23.28,199200.0,12.0794,12.0846,12.0535,12.0587,199200.0
2004-09-08 14:30:00,23.27,23.28,23.25,23.25,208400.0,12.0535,12.0587,12.0431,12.0431,208400.0
2004-09-08 15:00:00,23.25,23.33,23.23,23.31,290600.0,12.0431,12.0846,12.0328,12.0742,290600.0
2004-09-08 15:30:00,23.3,23.33,23.25,23.28,354400.0,12.069,12.0846,12.0431,12.0587,354400.0
2004-09-09 09:30:00,23.32,23.43,23.29,23.42,106800.0,12.0794,12.1363,12.0638,12.1312,106800.0
2004-09-09 10:00:00,23.41,23.48,23.4,23.48,91000.0,12.126,12.1622,12.1208,12.1622,91000.0
2004-09-09 10:30:00,23.48,23.48,23.35,23.35,117200.0,12.1622,12.1622,12.0949,12.0949,117200.0
2004-09-09 11:00:00,23.36,23.39,23.33,23.33,143800.0,12.1001,12.1156,12.0846,12.0846,143800.0
2004-09-09 11:30:00,23.33,23.33,23.28,23.3,96800.0,12.0846,12.0846,12.0587,12.069,96800.0
2004-09-09 12:00:00,23.3,23.34,23.29,23.31,103000.0,12.069,12.0897,12.0638,12.0742,103000.0
2004-09-09 12:30:00,23.31,23.35,23.29,23.35,70000.0,12.0742,12.0949,12.0638,12.0949,70000.0
2004-09-09 13:00:00,23.35,23.39,23.34,23.36,89000.0,12.0949,12.1156,12.0897,12.1001,89000.0
2004-09-09 13:30:00,23.36,23.37,23.31,23.35,84000.0,12.1001,12.1053,12.0742,12.0949,84000.0
2004-09-09 14:00:00,23.36,23.4,23.35,23.38,59000.0,12.1001,12.1208,12.0949,12.1104,59000.0
2004-09-09 14:30:00,23.38,23.44,23.36,23.42,114800.0,12.1104,12.1415,12.1001,12.1312,114800.0
2004-09-09 15:00:00,23.41,23.41,23.31,23.31,203400.0,12.126,12.126,12.0742,12.0742,203400.0
2004-09-09 15:30:00,23.31,23.32,23.27,23.29,189400.0,12.0742,12.0794,12.0535,12.0638,189400.0
2004-09-10 09:30:00,23.33,23.33,23.18,23.18,101400.0,12.0846,12.0846,12.0069,12.0069,101400.0
2004-09-10 10:00:00,23.17,23.25,23.15,23.23,120400.0,12.0017,12.0431,11.9913,12.0328,120400.0
2004-09-10 10:30:00,23.22,23.24,23.09,23.1,212400.0,12.0276,12.0379,11.9602,11.9654,212400.0
2004-09-10 11:00:00,23.1,23.19,23.09,23.19,86800.0,11.9654,12.012,11.9602,12.012,86800.0
2004-09-10 11:30:00,23.2,23.2,23.16,23.17,65800.0,12.0172,12.0172,11.9965,12.0017,65800.0
2004-09-10 12:00:00,23.17,23.2,23.16,23.17,71200.0,12.0017,12.0172,11.9965,12.0017,71200.0
2004-09-10 12:30:00,23.18,23.19,23.17,23.18,51000.0,12.0069,12.012,12.0017,12.0069,51000.0
2004-09-10 13:00:00,23.17,23.2,23.16,23.2,77800.0,12.0017,12.0172,11.9965,12.0172,77800.0
2004-09-10 13:30:00,23.2,23.2,23.16,23.16,56000.0,12.0172,12.0172,11.9965,11.9965,56000.0
2004-09-10 14:00:00,23.16,23.23,23.15,23.22,109400.0,11.9965,12.0328,11.9913,12.0276,109400.0
2004-09-10 14:30:00,23.22,23.27,23.21,23.27,162400.0,12.0276,12.0535,12.0224,12.0535,162400.0
2004-09-10 15:00:00,23.27,23.36,23.26,23.35,173000.0,12.0535,12.1001,12.0483,12.0949,173000.0
2004-09-10 15:30:00,23.36,23.36,23.3,23.34,190400.0,12.1001,12.1001,12.069,12.0897,190400.0
2004-09-13 09:30:00,23.33,23.35,23.25,23.34,81400.0,12.0846,12.0949,12.0431,12.0897,81400.0
2004-09-13 10:00:00,23.35,23.4,23.33,23.4,47600.0,12.0949,12.1208,12.0846,12.1208,47600.0
2004-09-13 10:30:00,23.4,23.45,23.4,23.44,77000.0,12.1208,12.1467,12.1208,12.1415,77000.0
2004-09-13 11:00:00,23.44,23.45,23.41,23.41,55200.0,12.1415,12.1467,12.126,12.126,55200.0
2004-09-13 11:30:00,23.41,23.43,23.4,23.4,32200.0,12.126,12.1363,12.1208,12.1208,32200.0
2004-09-13 12:00:00,23.4,23.43,23.38,23.41,48600.0,12.1208,12.1363,12.1104,12.126,48600.0
2004-09-13 12:30:00,23.41,23.42,23.4,23.41,40600.0,12.126,12.1312,12.1208,12.126,40600.0
2004-09-13 13:00:00,23.41,23.41,23.38,23.38,49600.0,12.126,12.126,12.1104,12.1104,49600.0
2004-09-13 13:30:00,23.39,23.4,23.34,23.4,86200.0,12.1156,12.1208,12.0897,12.1208,86200.0
2004-09-13 14:00:00,23.4,23.42,23.36,23.37,96800.0,12.1208,12.1312,12.1001,12.1053,96800.0
2004-09-13 14:30:00,23.37,23.37,23.34,23.36,145200.0,12.1053,12.1053,12.0897,12.1001,145200.0
2004-09-13 15:00:00,23.36,23.38,23.32,23.36,194800.0,12.1001,12.1104,12.0794,12.1001,194800.0
2004-09-13 15:30:00,23.36,23.36,23.31,23.35,254400.0,12.1001,12.1001,12.0742,12.0949,254400.0
2004-09-14 09:30:00,23.36,24.43,23.3,23.43,123400.0,12.1001,12.6543,12.069,12.1363,123400.0
2004-09-14 10:00:00,23.43,23.43,23.36,23.36,218400.0,12.1363,12.1363,12.1001,12.1001,218400.0
2004-09-14 10:30:00,23.36,23.38,23.34,23.34,67600.0,12.1001,12.1104,12.0897,12.0897,67600.0
2004-09-14 11:00:00,23.35,23.39,23.35,23.38,29800.0,12.0949,12.1156,12.0949,12.1104,29800.0
2004-09-14 11:30:00,23.38,23.44,23.35,23.41,179200.0,12.1104,12.1415,12.0949,12.126,179200.0
2004-09-14 12:00:00,23.41,23.5,23.41,23.43,114200.0,12.126,12.1726,12.126,12.1363,114200.0
2004-09-14 12:30:00,23.44,23.46,23.42,23.46,76600.0,12.1415,12.1519,12.1312,12.1519,76600.0
2004-09-14 13:00:00,23.46,23.48,23.42,23.43,52800.0,12.1519,12.1622,12.1312,12.1363,52800.0
2004-09-14 13:30:00,23.43,23.47,23.42,23.45,53400.0,12.1363,12.1571,12.1312,12.1467,53400.0
2004-09-14 14:00:00,23.46,23.46,23.43,23.44,29800.0,12.1519,12.1519,12.1363,12.1415,29800.0
2004-09-14 14:30:00,23.44,23.46,23.41,23.45,65400.0,12.1415,12.1519,12.126,12.1467,65400.0
2004-09-14 15:00:00,23.46,23.47,23.45,23.47,69400.0,12.1519,12.1571,12.1467,12.1571,69400.0
2004-09-14 15:30:00,23.47,23.47,23.41,23.42,288800.0,12.1571,12.1571,12.126,12.1312,288800.0
2004-09-15 09:30:00,23.5,23.5,23.34,23.35,193600.0,12.1726,12.1726,12.0897,12.0949,193600.0
2004-09-15 10:00:00,23.35,23.41,23.34,23.39,99600.0,12.0949,12.126,12.0897,12.1156,99600.0
2004-09-15 10:30:00,23.38,23.39,23.31,23.35,72400.0,12.1104,12.1156,12.0742,12.0949,72400.0
2004-09-15 11:00:00,23.36,23.41,23.34,23.4,61600.0,12.1001,12.126,12.0897,12.1208,61600.0
2004-09-15 11:30:00,23.41,23.46,23.41,23.45,55800.0,12.126,12.1519,12.126,12.1467,55800.0
2004-09-15 12:00:00,23.45,23.47,23.43,23.45,41800.0,12.1467,12.1571,12.1363,12.1467,41800.0
2004-09-15 12:30:00,23.45,23.49,23.43,23.48,89400.0,12.1467,12.1674,12.1363,12.1622,89400.0
2004-09-15 13:00:00,23.48,23.49,23.45,23.47,98200.0,12.1622,12.1674,12.1467,12.1571,98200.0
2004-09-15 13:30:00,23.46,23.5,23.46,23.49,167800.0,12.1519,12.1726,12.1519,12.1674,167800.0
2004-09-15 14:00:00,23.49,23.58,23.49,23.58,148800.0,12.1674,12.214,12.1674,12.214,148800.0
2004-09-15 14:30:00,23.58,23.64,23.58,23.59,372800.0,12.214,12.2451,12.214,12.2192,372800.0
2004-09-15 15:00:00,23.59,23.61,23.56,23.6,136400.0,12.2192,12.2296,12.2037,12.2244,136400.0
2004-09-15 15:30:00,23.6,23.61,23.57,23.58,191000.0,12.2244,12.2296,12.2089,12.214,191000.0
2004-09-16 09:30:00,23.56,23.61,23.56,23.6,74200.0,12.2037,12.2296,12.2037,12.2244,74200.0
2004-09-16 10:00:00,23.6,23.6,23.43,23.43,94800.0,12.2244,12.2244,12.1363,12.1363,94800.0
2004-09-16 10:30:00,23.43,23.43,23.33,23.33,139600.0,12.1363,12.1363,12.0846,12.0846,139600.0
2004-09-16 11:00:00,23.34,23.37,23.31,23.36,125400.0,12.0897,12.1053,12.0742,12.1001,125400.0
2004-09-16 11:30:00,23.36,23.41,23.36,23.4,90400.0,12.1001,12.126,12.1001,12.1208,90400.0
2004-09-16 12:00:00,23.4,23.42,23.37,23.41,66600.0,12.1208,12.1312,12.1053,12.126,66600.0
2004-09-16 12:30:00,23.41,23.45,23.32,23.32,103200.0,12.126,12.1467,12.0794,12.0794,103200.0
2004-09-16 13:00:00,23.32,23.35,23.31,23.33,86000.0,12.0794,12.0949,12.0742,12.0846,86000.0
2004-09-16 13:30:00,23.33,23.35,23.31,23.33,73600.0,12.0846,12.0949,12.0742,12.0846,73600.0
2004-09-16 14:00:00,23.33,23.35,23.29,23.34,79200.0,12.0846,12.0949,12.0638,12.0897,79200.0
2004-09-16 14:30:00,23.34,23.35,23.31,23.35,96600.0,12.0897,12.0949,12.0742,12.0949,96600.0
2004-09-16 15:00:00,23.35,23.38,23.31,23.38,183000.0,12.0949,12.1104,12.0742,12.1104,183000.0
2004-09-16 15:30:00,23.38,23.39,23.34,23.38,562600.0,12.1104,12.1156,12.0897,12.1104,562600.0
2004-09-17 09:30:00,23.43,23.5,23.43,23.49,450400.0,12.1363,12.1726,12.1363,12.1674,450400.0
2004-09-17 10:00:00,23.49,23.6,23.49,23.59,297800.0,12.1674,12.2244,12.1674,12.2192,297800.0
2004-09-17 10:30:00,23.59,23.65,23.57,23.65,248000.0,12.2192,12.2503,12.2089,12.2503,248000.0
2004-09-17 11:00:00,23.65,23.73,23.63,23.73,264600.0,12.2503,12.2917,12.2399,12.2917,264600.0
2004-09-17 11:30:00,23.73,23.75,23.7,23.73,154600.0,12.2917,12.3021,12.2762,12.2917,154600.0
2004-09-17 12:00:00,23.74,23.74,23.7,23.71,79800.0,12.2969,12.2969,12.2762,12.2814,79800.0
2004-09-17 12:30:00,23.71,23.74,23.7,23.71,124800.0,12.2814,12.2969,12.2762,12.2814,124800.0
2004-09-17 13:00:00,23.71,23.72,23.65,23.66,394200.0,12.2814,12.2866,12.2503,12.2555,394200.0
2004-09-17 13:30:00,23.65,23.67,23.58,23.6,67600.0,12.2503,12.2607,12.214,12.2244,67600.0
2004-09-17 14:00:00,23.61,23.63,23.59,23.63,106200.0,12.2296,12.2399,12.2192,12.2399,106200.0
2004-09-17 14:30:00,23.63,23.66,23.62,23.65,113000.0,12.2399,12.2555,12.2348,12.2503,113000.0
2004-09-17 15:00:00,23.65,23.65,23.61,23.61,162600.0,12.2503,12.2503,12.2296,12.2296,162600.0
2004-09-17 15:30:00,23.61,23.64,23.59,23.63,258400.0,12.2296,12.2451,12.2192,12.2399,258400.0
2004-09-20 09:30:00,23.5,23.54,23.25,23.28,354200.0,12.1726,12.1933,12.0431,12.0587,354200.0
2004-09-20 10:00:00,23.28,23.34,23.25,23.25,374600.0,12.0587,12.0897,12.0431,12.0431,374600.0
2004-09-20 10:30:00,23.25,23.29,23.08,23.11,352800.0,12.0431,12.0638,11.9551,11.9706,352800.0
2004-09-20 11:00:00,23.11,23.13,23.0,23.12,607600.0,11.9706,11.981,11.9136,11.9758,607600.0
2004-09-20 11:30:00,23.1,23.14,23.07,23.07,347400.0,11.9654,11.9861,11.9499,11.9499,347400.0
2004-09-20 12:00:00,23.08,23.09,23.05,23.07,175000.0,11.9551,11.9602,11.9395,11.9499,175000.0
2004-09-20 12:30:00,23.07,23.09,23.05,23.07,269600.0,11.9499,11.9602,11.9395,11.9499,269600.0
2004-09-20 13:00:00,23.08,23.17,23.07,23.17,204000.0,11.9551,12.0017,11.9499,12.0017,204000.0
2004-09-20 13:30:00,23.17,23.23,23.15,23.19,122000.0,12.0017,12.0328,11.9913,12.012,122000.0
2004-09-20 14:00:00,23.19,23.23,23.18,23.22,197400.0,12.012,12.0328,12.0069,12.0276,197400.0
2004-09-20 14:30:00,23.23,23.24,23.19,23.22,157000.0,12.0328,12.0379,12.012,12.0276,157000.0
2004-09-20 15:00:00,23.22,23.23,23.14,23.15,481400.0,12.0276,12.0328,11.9861,11.9913,481400.0
2004-09-20 15:30:00,23.14,23.17,23.13,23.17,329400.0,11.9861,12.0017,11.981,12.0017,329400.0
2004-09-21 09:30:00,22.88,22.93,22.69,22.75,1631600.0,11.8515,11.8774,11.753,11.7841,1631600.0
2004-09-21 10:00:00,22.75,22.78,22.61,22.63,719800.0,11.7841,11.7997,11.7116,11.722,719800.0
2004-09-21 10:30:00,22.63,22.68,22.56,22.6,841200.0,11.722,11.7479,11.6857,11.7064,841200.0
2004-09-21 11:00:00,22.65,22.73,22.65,22.67,427600.0,11.7323,11.7738,11.7323,11.7427,427600.0
2004-09-21 11:30:00,22.67,22.69,22.61,22.66,306200.0,11.7427,11.753,11.7116,11.7375,306200.0
2004-09-21 12:00:00,22.67,22.69,22.64,22.64,273400.0,11.7427,11.753,11.7271,11.7271,273400.0
2004-09-21 12:30:00,22.64,22.68,22.63,22.67,84000.0,11.7271,11.7479,11.722,11.7427,84000.0
2004-09-21 13:00:00,22.66,22.68,22.66,22.67,97000.0,11.7375,11.7479,11.7375,11.7427,97000.0
2004-09-21 13:30:00,22.68,22.7,22.66,22.69,92000.0,11.7479,11.7582,11.7375,11.753,92000.0
2004-09-21 14:00:00,22.69,22.73,22.67,22.7,270600.0,11.753,11.7738,11.7427,11.7582,270600.0
2004-09-21 14:30:00,22.7,22.71,22.66,22.7,317400.0,11.7582,11.7634,11.7375,11.7582,317400.0
2004-09-21 15:00:00,22.7,22.71,22.66,22.66,212600.0,11.7582,11.7634,11.7375,11.7375,212600.0
2004-09-21 15:30:00,22.65,22.68,22.63,22.67,458000.0,11.7323,11.7479,11.722,11.7427,458000.0
2004-09-22 09:30:00,22.67,22.67,22.45,22.46,901400.0,11.7427,11.7427,11.6287,11.6339,901400.0
2004-09-22 10:00:00,22.46,22.5,22.35,22.38,1258600.0,11.6339,11.6546,11.5769,11.5925,1258600.0
2004-09-22 10:30:00,22.38,22.43,22.24,22.41,661200.0,11.5925,11.6184,11.5199,11.608,661200.0
2004-09-22 11:00:00,22.41,22.44,22.36,22.36,156800.0,11.608,11.6235,11.5821,11.5821,156800.0
2004-09-22 11:30:00,22.36,22.4,22.34,22.36,187200.0,11.5821,11.6028,11.5717,11.5821,187200.0
2004-09-22 12:00:00,22.37,22.42,22.33,22.34,174000.0,11.5873,11.6132,11.5666,11.5717,174000.0
2004-09-22 12:30:00,22.33,22.38,22.32,22.33,262200.0,11.5666,11.5925,11.5614,11.5666,262200.0
2004-09-22 13:00:00,22.32,22.35,22.32,22.35,140600.0,11.5614,11.5769,11.5614,11.5769,140600.0
2004-09-22 13:30:00,22.35,22.39,22.33,22.35,194600.0,11.5769,11.5976,11.5666,11.5769,194600.0
2004-09-22 14:00:00,22.35,22.41,22.34,22.41,306000.0,11.5769,11.608,11.5717,11.608,306000.0
2004-09-22 14:30:00,22.41,22.5,22.39,22.46,402600.0,11.608,11.6546,11.5976,11.6339,402600.0
2004-09-22 15:00:00,22.45,22.46,22.38,22.4,332400.0,11.6287,11.6339,11.5925,11.6028,332400.0
2004-09-22 15:30:00,22.39,22.48,22.38,22.48,445000.0,11.5976,11.6443,11.5925,11.6443,445000.0
2004-09-23 09:30:00,22.45,22.48,22.31,22.4,199800.0,11.6287,11.6443,11.5562,11.6028,199800.0
2004-09-23 10:00:00,22.39,22.52,22.35,22.52,356800.0,11.5976,11.665,11.5769,11.665,356800.0
2004-09-23 10:30:00,22.52,22.54,22.48,22.53,248400.0,11.665,11.6753,11.6443,11.6702,248400.0
2004-09-23 11:00:00,22.53,22.53,22.48,22.5,113600.0,11.6702,11.6702,11.6443,11.6546,113600.0
2004-09-23 11:30:00,22.5,22.58,22.5,22.58,304400.0,11.6546,11.6961,11.6546,11.6961,304400.0
2004-09-23 12:00:00,22.58,22.61,22.56,22.61,193200.0,11.6961,11.7116,11.6857,11.7116,193200.0
2004-09-23 12:30:00,22.61,22.61,22.52,22.53,98400.0,11.7116,11.7116,11.665,11.6702,98400.0
2004-09-23 13:00:00,22.52,22.55,22.52,22.52,98000.0,11.665,11.6805,11.665,11.665,98000.0
2004-09-23 13:30:00,22.52,22.53,22.5,22.5,179800.0,11.665,11.6702,11.6546,11.6546,179800.0
2004-09-23 14:00:00,22.5,22.52,22.49,22.5,200000.0,11.6546,11.665,11.6494,11.6546,200000.0
2004-09-23 14:30:00,22.5,22.51,22.45,22.47,193800.0,11.6546,11.6598,11.6287,11.6391,193800.0
2004-09-23 15:00:00,22.47,22.48,22.43,22.44,339400.0,11.6391,11.6443,11.6184,11.6235,339400.0
2004-09-23 15:30:00,22.44,22.46,22.42,22.44,174400.0,11.6235,11.6339,11.6132,11.6235,174400.0
2004-09-24 09:30:00,22.49,22.53,22.43,22.46,259000.0,11.6494,11.6702,11.6184,11.6339,259000.0
2004-09-24 10:00:00,22.46,22.51,22.46,22.49,149600.0,11.6339,11.6598,11.6339,11.6494,149600.0
2004-09-24 10:30:00,22.49,22.54,22.49,22.53,133400.0,11.6494,11.6753,11.6494,11.6702,133400.0
2004-09-24 11:00:00,22.53,22.55,22.5,22.52,92000.0,11.6702,11.6805,11.6546,11.665,92000.0
2004-09-24 11:30:00,22.52,22.56,22.52,22.54,97000.0,11.665,11.6857,11.665,11.6753,97000.0
2004-09-24 12:00:00,22.54,22.55,22.52,22.55,98400.0,11.6753,11.6805,11.665,11.6805,98400.0
2004-09-24 12:30:00,22.55,22.55,22.51,22.52,122400.0,11.6805,11.6805,11.6598,11.665,122400.0
2004-09-24 13:00:00,22.52,22.58,22.5,22.56,117800.0,11.665,11.6961,11.6546,11.6857,117800.0
2004-09-24 13:30:00,22.55,22.57,22.54,22.55,77600.0,11.6805,11.6909,11.6753,11.6805,77600.0
2004-09-24 14:00:00,22.55,22.58,22.53,22.54,98200.0,11.6805,11.6961,11.6702,11.6753,98200.0
2004-09-24 14:30:00,22.54,22.56,22.53,22.56,150000.0,11.6753,11.6857,11.6702,11.6857,150000.0
2004-09-24 15:00:00,22.56,22.58,22.55,22.57,153400.0,11.6857,11.6961,11.6805,11.6909,153400.0
2004-09-24 15:30:00,22.56,22.57,22.52,22.55,249400.0,11.6857,11.6909,11.665,11.6805,249400.0
2004-09-27 09:30:00,22.55,22.55,22.43,22.51,240000.0,11.6805,11.6805,11.6184,11.6598,240000.0
2004-09-27 10:00:00,22.5,22.53,22.47,22.49,129200.0,11.6546,11.6702,11.6391,11.6494,129200.0
2004-09-27 10:30:00,22.5,22.52,22.46,22.48,118200.0,11.6546,11.665,11.6339,11.6443,118200.0
2004-09-27 11:00:00,22.48,22.49,22.46,22.47,84400.0,11.6443,11.6494,11.6339,11.6391,84400.0
2004-09-27 11:30:00,22.48,22.54,22.46,22.54,171800.0,11.6443,11.6753,11.6339,11.6753,171800.0
2004-09-27 12:00:00,22.54,22.58,22.53,22.58,174600.0,11.6753,11.6961,11.6702,11.6961,174600.0
2004-09-27 12:30:00,22.58,22.58,22.52,22.55,130600.0,11.6961,11.6961,11.665,11.6805,130600.0
2004-09-27 13:00:00,22.55,22.55,22.48,22.5,77200.0,11.6805,11.6805,11.6443,11.6546,77200.0
2004-09-27 13:30:00,22.49,22.5,22.48,22.5,80600.0,11.6494,11.6546,11.6443,11.6546,80600.0
2004-09-27 14:00:00,22.5,22.5,22.45,22.48,229200.0,11.6546,11.6546,11.6287,11.6443,229200.0
2004-09-27 14:30:00,22.48,22.48,22.45,22.47,243400.0,11.6443,11.6443,11.6287,11.6391,243400.0
2004-09-27 15:00:00,22.47,22.5,22.47,22.47,294400.0,11.6391,11.6546,11.6391,11.6391,294400.0
2004-09-27 15:30:00,22.48,22.48,22.45,22.47,243600.0,11.6443,11.6443,11.6287,11.6391,243600.0
2004-09-28 09:30:00,22.5,22.61,22.5,22.58,124000.0,11.6546,11.7116,11.6546,11.6961,124000.0
2004-09-28 10:00:00,22.57,22.65,22.56,22.63,165800.0,11.6909,11.7323,11.6857,11.722,165800.0
2004-09-28 10:30:00,22.63,22.64,22.54,22.55,155200.0,11.722,11.7271,11.6753,11.6805,155200.0
2004-09-28 11:00:00,22.55,22.61,22.55,22.58,109000.0,11.6805,11.7116,11.6805,11.6961,109000.0
2004-09-28 11:30:00,22.58,22.62,22.58,22.61,76600.0,11.6961,11.7168,11.6961,11.7116,76600.0
2004-09-28 12:00:00,22.6,22.63,22.59,22.62,80400.0,11.7064,11.722,11.7012,11.7168,80400.0
2004-09-28 12:30:00,22.62,22.62,22.59,22.59,56000.0,11.7168,11.7168,11.7012,11.7012,56000.0
2004-09-28 13:00:00,22.59,22.6,22.56,22.56,37600.0,11.7012,11.7064,11.6857,11.6857,37600.0
2004-09-28 13:30:00,22.56,22.6,22.56,22.56,48800.0,11.6857,11.7064,11.6857,11.6857,48800.0
2004-09-28 14:00:00,22.56,22.56,22.49,22.49,166200.0,11.6857,11.6857,11.6494,11.6494,166200.0
2004-09-28 14:30:00,22.5,22.53,22.48,22.49,316800.0,11.6546,11.6702,11.6443,11.6494,316800.0
2004-09-28 15:00:00,22.49,22.49,22.44,22.44,179200.0,11.6494,11.6494,11.6235,11.6235,179200.0
2004-09-28 15:30:00,22.45,22.45,22.39,22.4,478600.0,11.6287,11.6287,11.5976,11.6028,478600.0
2004-09-29 09:30:00,22.4,22.41,22.25,22.26,252800.0,11.6028,11.608,11.5251,11.5303,252800.0
2004-09-29 10:00:00,22.26,22.3,22.2,22.27,478800.0,11.5303,11.551,11.4992,11.5355,478800.0
2004-09-29 10:30:00,22.27,22.42,22.27,22.38,196200.0,11.5355,11.6132,11.5355,11.5925,196200.0
2004-09-29 11:00:00,22.39,22.41,22.38,22.39,144800.0,11.5976,11.608,11.5925,11.5976,144800.0
2004-09-29 11:30:00,22.38,22.4,22.36,22.4,144000.0,11.5925,11.6028,11.5821,11.6028,144000.0
2004-09-29 12:00:00,22.39,22.4,22.39,22.4,63400.0,11.5976,11.6028,11.5976,11.6028,63400.0
2004-09-29 12:30:00,22.4,22.43,22.4,22.42,107600.0,11.6028,11.6184,11.6028,11.6132,107600.0
2004-09-29 13:00:00,22.42,22.47,22.41,22.47,68400.0,11.6132,11.6391,11.608,11.6391,68400.0
2004-09-29 13:30:00,22.47,22.52,22.45,22.52,113600.0,11.6391,11.665,11.6287,11.665,113600.0
2004-09-29 14:00:00,22.52,22.54,22.5,22.51,161400.0,11.665,11.6753,11.6546,11.6598,161400.0
2004-09-29 14:30:00,22.51,22.54,22.5,22.53,202200.0,11.6598,11.6753,11.6546,11.6702,202200.0
2004-09-29 15:00:00,22.53,22.55,22.53,22.55,150400.0,11.6702,11.6805,11.6702,11.6805,150400.0
2004-09-29 15:30:00,22.54,22.57,22.52,22.53,186600.0,11.6753,11.6909,11.665,11.6702,186600.0
2004-09-30 09:30:00,22.48,22.58,22.45,22.54,304000.0,11.6443,11.6961,11.6287,11.6753,304000.0
2004-09-30 10:00:00,22.52,22.57,22.51,22.52,116800.0,11.665,11.6909,11.6598,11.665,116800.0
2004-09-30 10:30:00,22.52,22.58,22.5,22.55,163800.0,11.665,11.6961,11.6546,11.6805,163800.0
2004-09-30 11:00:00,22.55,22.57,22.54,22.57,217400.0,11.6805,11.6909,11.6753,11.6909,217400.0
2004-09-30 11:30:00,22.57,22.59,22.57,22.59,135200.0,11.6909,11.7012,11.6909,11.7012,135200.0
2004-09-30 12:00:00,22.59,22.59,22.52,22.52,155000.0,11.7012,11.7012,11.665,11.665,155000.0
2004-09-30 12:30:00,22.52,22.52,22.48,22.48,204800.0,11.665,11.665,11.6443,11.6443,204800.0
2004-09-30 13:00:00,22.48,22.54,22.47,22.49,149600.0,11.6443,11.6753,11.6391,11.6494,149600.0
2004-09-30 13:30:00,22.5,22.53,22.49,22.5,338600.0,11.6546,11.6702,11.6494,11.6546,338600.0
2004-09-30 14:00:00,22.5,22.51,22.48,22.49,154400.0,11.6546,11.6598,11.6443,11.6494,154400.0
2004-09-30 14:30:00,22.48,22.49,22.46,22.46,256000.0,11.6443,11.6494,11.6339,11.6339,256000.0
2004-09-30 15:00:00,22.46,22.47,22.41,22.42,410800.0,11.6339,11.6391,11.608,11.6132,410800.0
2004-09-30 15:30:00,22.41,22.46,22.4,22.44,381600.0,11.608,11.6339,11.6028,11.6235,381600.0
2004-10-01 09:30:00,22.53,22.61,22.47,22.59,119000.0,11.6702,11.7116,11.6391,11.7012,119000.0
2004-10-01 10:00:00,22.61,22.7,22.56,22.65,168600.0,11.7116,11.7582,11.6857,11.7323,168600.0
2004-10-01 10:30:00,22.65,22.66,22.61,22.61,113400.0,11.7323,11.7375,11.7116,11.7116,113400.0
2004-10-01 11:00:00,22.62,22.65,22.58,22.58,78600.0,11.7168,11.7323,11.6961,11.6961,78600.0
2004-10-01 11:30:00,22.58,22.63,22.57,22.61,97600.0,11.6961,11.722,11.6909,11.7116,97600.0
2004-10-01 12:00:00,22.61,22.63,22.59,22.61,85000.0,11.7116,11.722,11.7012,11.7116,85000.0
2004-10-01 12:30:00,22.61,22.68,22.61,22.66,97800.0,11.7116,11.7479,11.7116,11.7375,97800.0
2004-10-01 13:00:00,22.66,22.67,22.64,22.66,67400.0,11.7375,11.7427,11.7271,11.7375,67400.0
2004-10-01 13:30:00,22.66,22.69,22.66,22.67,63200.0,11.7375,11.753,11.7375,11.7427,63200.0
2004-10-01 14:00:00,22.67,22.7,22.66,22.7,78600.0,11.7427,11.7582,11.7375,11.7582,78600.0
2004-10-01 14:30:00,22.7,22.7,22.67,22.7,94200.0,11.7582,11.7582,11.7427,11.7582,94200.0
2004-10-01 15:00:00,22.7,22.7,22.64,22.64,176800.0,11.7582,11.7582,11.7271,11.7271,176800.0
2004-10-01 15:30:00,22.64,22.67,22.63,22.67,252800.0,11.7271,11.7427,11.722,11.7427,252800.0
2004-10-04 09:30:00,22.25,22.25,22.25,22.25,1370600.0,11.5251,11.5251,11.5251,11.5251,1370600.0
2004-10-04 10:00:00,22.25,22.25,22.25,22.25,817200.0,11.5251,11.5251,11.5251,11.5251,817200.0
2004-10-04 10:30:00,22.25,22.25,22.25,22.25,372800.0,11.5251,11.5251,11.5251,11.5251,372800.0
2004-10-04 11:00:00,22.25,22.25,22.25,22.25,260400.0,11.5251,11.5251,11.5251,11.5251,260400.0
2004-10-04 11:30:00,22.25,22.25,22.25,22.25,811000.0,11.5251,11.5251,11.5251,11.5251,811000.0
2004-10-04 12:00:00,22.25,22.25,22.25,22.25,1734200.0,11.5251,11.5251,11.5251,11.5251,1734200.0
2004-10-04 12:30:00,22.25,22.25,22.25,22.25,302800.0,11.5251,11.5251,11.5251,11.5251,302800.0
2004-10-04 13:00:00,22.25,22.4,22.25,22.38,2013800.0,11.5251,11.6028,11.5251,11.5925,2013800.0
2004-10-04 13:30:00,22.38,22.46,22.38,22.41,1271800.0,11.5925,11.6339,11.5925,11.608,1271800.0
2004-10-04 14:00:00,22.41,22.44,22.41,22.43,653200.0,11.608,11.6235,11.608,11.6184,653200.0
2004-10-04 14:30:00,22.43,22.45,22.4,22.43,815000.0,11.6184,11.6287,11.6028,11.6184,815000.0
2004-10-04 15:00:00,22.43,22.49,22.41,22.49,1059200.0,11.6184,11.6494,11.608,11.6494,1059200.0
2004-10-04 15:30:00,22.49,22.63,22.48,22.63,2539800.0,11.6494,11.722,11.6443,11.722,2539800.0
2004-10-05 09:30:00,22.78,22.93,22.75,22.78,9154600.0,11.7997,11.8774,11.7841,11.7997,9154600.0
2004-10-05 10:00:00,22.78,22.79,22.7,22.74,3584200.0,11.7997,11.8048,11.7582,11.7789,3584200.0
2004-10-05 10:30:00,22.74,22.75,22.65,22.71,1816600.0,11.7789,11.7841,11.7323,11.7634,1816600.0
2004-10-05 11:00:00,22.71,22.72,22.66,22.68,1239600.0,11.7634,11.7686,11.7375,11.7479,1239600.0
2004-10-05 11:30:00,22.68,22.7,22.66,22.67,541400.0,11.7479,11.7582,11.7375,11.7427,541400.0
2004-10-05 12:00:00,22.67,22.71,22.65,22.68,868000.0,11.7427,11.7634,11.7323,11.7479,868000.0
2004-10-05 12:30:00,22.68,22.7,22.66,22.68,709600.0,11.7479,11.7582,11.7375,11.7479,709600.0
2004-10-05 13:00:00,22.68,22.72,22.68,22.72,846800.0,11.7479,11.7686,11.7479,11.7686,846800.0
2004-10-05 13:30:00,22.72,22.74,22.67,22.68,636600.0,11.7686,11.7789,11.7427,11.7479,636600.0
2004-10-05 14:00:00,22.67,22.7,22.5,22.52,3018600.0,11.7427,11.7582,11.6546,11.665,3018600.0
2004-10-05 14:30:00,22.53,22.6,22.51,22.59,1511000.0,11.6702,11.7064,11.6598,11.7012,1511000.0
2004-10-05 15:00:00,22.59,22.63,22.57,22.63,1110200.0,11.7012,11.722,11.6909,11.722,1110200.0
2004-10-05 15:30:00,22.63,22.66,22.56,22.56,1584600.0,11.722,11.7375,11.6857,11.6857,1584600.0
2004-10-06 09:30:00,22.55,22.56,22.38,22.53,1004400.0,11.7609,11.7661,11.6722,11.7505,1004400.0
2004-10-06 10:00:00,22.53,22.54,22.51,22.52,683400.0,11.7505,11.7557,11.74,11.7453,683400.0
2004-10-06 10:30:00,22.52,22.53,22.5,22.5,719200.0,11.7453,11.7505,11.7348,11.7348,719200.0
2004-10-06 11:00:00,22.5,22.54,22.5,22.54,799400.0,11.7348,11.7557,11.7348,11.7557,799400.0
2004-10-06 11:30:00,22.54,22.54,22.51,22.52,391400.0,11.7557,11.7557,11.74,11.7453,391400.0
2004-10-06 12:00:00,22.52,22.55,22.52,22.54,203200.0,11.7453,11.7609,11.7453,11.7557,203200.0
2004-10-06 12:30:00,22.54,22.56,22.54,22.54,291000.0,11.7557,11.7661,11.7557,11.7557,291000.0
2004-10-06 13:00:00,22.54,22.55,22.52,22.52,292800.0,11.7557,11.7609,11.7453,11.7453,292800.0
2004-10-06 13:30:00,22.52,22.54,22.52,22.54,299000.0,11.7453,11.7557,11.7453,11.7557,299000.0
2004-10-06 14:00:00,22.54,22.55,22.52,22.55,273600.0,11.7557,11.7609,11.7453,11.7609,273600.0
2004-10-06 14:30:00,22.55,22.55,22.5,22.5,240200.0,11.7609,11.7609,11.7348,11.7348,240200.0
2004-10-06 15:00:00,22.51,22.54,22.49,22.53,523200.0,11.74,11.7557,11.7296,11.7505,523200.0
2004-10-06 15:30:00,22.53,22.54,22.49,22.54,1050200.0,11.7505,11.7557,11.7296,11.7557,1050200.0
2004-10-07 09:30:00,22.55,22.55,22.43,22.44,457600.0,11.7609,11.7609,11.6983,11.7035,457600.0
2004-10-07 10:00:00,22.44,22.45,22.41,22.44,264600.0,11.7035,11.7087,11.6879,11.7035,264600.0
2004-10-07 10:30:00,22.45,22.45,22.33,22.34,545600.0,11.7087,11.7087,11.6462,11.6514,545600.0
2004-10-07 11:00:00,22.34,22.41,22.25,22.4,770200.0,11.6514,11.6879,11.6044,11.6827,770200.0
2004-10-07 11:30:00,22.4,22.45,22.39,22.45,298600.0,11.6827,11.7087,11.6775,11.7087,298600.0
2004-10-07 12:00:00,22.45,22.48,22.43,22.44,118600.0,11.7087,11.7244,11.6983,11.7035,118600.0
2004-10-07 12:30:00,22.44,22.44,22.38,22.38,201000.0,11.7035,11.7035,11.6722,11.6722,201000.0
2004-10-07 13:00:00,22.38,22.39,22.35,22.38,241000.0,11.6722,11.6775,11.6566,11.6722,241000.0
2004-10-07 13:30:00,22.38,22.39,22.36,22.37,97800.0,11.6722,11.6775,11.6618,11.667,97800.0
2004-10-07 14:00:00,22.37,22.39,22.36,22.38,108800.0,11.667,11.6775,11.6618,11.6722,108800.0
2004-10-07 14:30:00,22.38,22.39,22.36,22.38,122800.0,11.6722,11.6775,11.6618,11.6722,122800.0
2004-10-07 15:00:00,22.38,22.39,22.37,22.38,578800.0,11.6722,11.6775,11.667,11.6722,578800.0
2004-10-07 15:30:00,22.38,22.42,22.31,22.35,853400.0,11.6722,11.6931,11.6357,11.6566,853400.0
2004-10-08 09:30:00,22.33,22.33,22.25,22.27,952600.0,11.6462,11.6462,11.6044,11.6149,952600.0
2004-10-08 10:00:00,22.27,22.36,22.26,22.35,288400.0,11.6149,11.6618,11.6097,11.6566,288400.0
2004-10-08 10:30:00,22.35,22.4,22.33,22.36,456200.0,11.6566,11.6827,11.6462,11.6618,456200.0
2004-10-08 11:00:00,22.36,22.36,22.33,22.36,354600.0,11.6618,11.6618,11.6462,11.6618,354600.0
2004-10-08 11:30:00,22.35,22.37,22.33,22.37,256200.0,11.6566,11.667,11.6462,11.667,256200.0
2004-10-08 12:00:00,22.36,22.4,22.36,22.39,156600.0,11.6618,11.6827,11.6618,11.6775,156600.0
2004-10-08 12:30:00,22.38,22.39,22.37,22.39,122000.0,11.6722,11.6775,11.667,11.6775,122000.0
2004-10-08 13:00:00,22.39,22.39,22.33,22.35,111600.0,11.6775,11.6775,11.6462,11.6566,111600.0
2004-10-08 13:30:00,22.35,22.36,22.31,22.34,103000.0,11.6566,11.6618,11.6357,11.6514,103000.0
2004-10-08 14:00:00,22.34,22.36,22.33,22.35,219600.0,11.6514,11.6618,11.6462,11.6566,219600.0
2004-10-08 14:30:00,22.35,22.36,22.31,22.32,317400.0,11.6566,11.6618,11.6357,11.6409,317400.0
2004-10-08 15:00:00,22.32,22.35,22.3,22.32,912800.0,11.6409,11.6566,11.6305,11.6409,912800.0
2004-10-08 15:30:00,22.31,22.36,22.31,22.35,725800.0,11.6357,11.6618,11.6357,11.6566,725800.0
2004-10-11 09:30:00,22.4,22.45,22.36,22.36,296000.0,11.6827,11.7087,11.6618,11.6618,296000.0
2004-10-11 10:00:00,22.36,22.4,22.32,22.38,662600.0,11.6618,11.6827,11.6409,11.6722,662600.0
2004-10-11 10:30:00,22.36,22.4,22.36,22.38,166200.0,11.6618,11.6827,11.6618,11.6722,166200.0
2004-10-11 11:00:00,22.38,22.39,22.36,22.36,237600.0,11.6722,11.6775,11.6618,11.6618,237600.0
2004-10-11 11:30:00,22.36,22.36,22.29,22.3,190800.0,11.6618,11.6618,11.6253,11.6305,190800.0
2004-10-11 12:00:00,22.3,22.35,22.29,22.32,147200.0,11.6305,11.6566,11.6253,11.6409,147200.0
2004-10-11 12:30:00,22.32,22.32,22.28,22.29,85800.0,11.6409,11.6409,11.6201,11.6253,85800.0
2004-10-11 13:00:00,22.28,22.34,22.28,22.31,125400.0,11.6201,11.6514,11.6201,11.6357,125400.0
2004-10-11 13:30:00,22.31,22.32,22.3,22.3,83000.0,11.6357,11.6409,11.6305,11.6305,83000.0
2004-10-11 14:00:00,22.3,22.31,22.29,22.29,111800.0,11.6305,11.6357,11.6253,11.6253,111800.0
2004-10-11 14:30:00,22.29,22.29,22.27,22.28,216800.0,11.6253,11.6253,11.6149,11.6201,216800.0
2004-10-11 15:00:00,22.27,22.27,22.22,22.22,647400.0,11.6149,11.6149,11.5888,11.5888,647400.0
2004-10-11 15:30:00,22.22,22.23,22.12,22.13,1016000.0,11.5888,11.594,11.5366,11.5419,1016000.0
2004-10-12 09:30:00,22.13,22.2,22.06,22.06,466600.0,11.5419,11.5784,11.5053,11.5053,466600.0
2004-10-12 10:00:00,22.06,22.15,22.04,22.15,376200.0,11.5053,11.5523,11.4949,11.5523,376200.0
2004-10-12 10:30:00,22.15,22.2,22.15,22.2,211000.0,11.5523,11.5784,11.5523,11.5784,211000.0
2004-10-12 11:00:00,22.2,22.24,22.2,22.24,131800.0,11.5784,11.5992,11.5784,11.5992,131800.0
2004-10-12 11:30:00,22.24,22.25,22.16,22.16,421000.0,11.5992,11.6044,11.5575,11.5575,421000.0
2004-10-12 12:00:00,22.16,22.17,22.13,22.14,491400.0,11.5575,11.5627,11.5419,11.5471,491400.0
2004-10-12 12:30:00,22.14,22.17,22.12,22.16,177400.0,11.5471,11.5627,11.5366,11.5575,177400.0
2004-10-12 13:00:00,22.17,22.17,22.14,22.14,63600.0,11.5627,11.5627,11.5471,11.5471,63600.0
2004-10-12 13:30:00,22.14,22.2,22.14,22.2,116200.0,11.5471,11.5784,11.5471,11.5784,116200.0
2004-10-12 14:00:00,22.2,22.2,22.17,22.19,112200.0,11.5784,11.5784,11.5627,11.5731,112200.0
2004-10-12 14:30:00,22.19,22.24,22.18,22.22,337000.0,11.5731,11.5992,11.5679,11.5888,337000.0
2004-10-12 15:00:00,22.21,22.21,22.13,22.16,186800.0,11.5836,11.5836,11.5419,11.5575,186800.0
2004-10-12 15:30:00,22.16,22.16,22.1,22.11,410600.0,11.5575,11.5575,11.5262,11.5314,410600.0
2004-10-13 09:30:00,22.23,22.28,22.15,22.28,370600.0,11.594,11.6201,11.5523,11.6201,370600.0
2004-10-13 10:00:00,22.29,22.3,22.23,22.24,169800.0,11.6253,11.6305,11.594,11.5992,169800.0
2004-10-13 10:30:00,22.24,22.24,22.18,22.22,137200.0,11.5992,11.5992,11.5679,11.5888,137200.0
2004-10-13 11:00:00,22.22,22.25,22.13,22.14,204600.0,11.5888,11.6044,11.5419,11.5471,204600.0
2004-10-13 11:30:00,22.15,22.15,22.06,22.08,244000.0,11.5523,11.5523,11.5053,11.5158,244000.0
2004-10-13 12:00:00,22.07,22.1,22.06,22.08,205200.0,11.5106,11.5262,11.5053,11.5158,205200.0
2004-10-13 12:30:00,22.07,22.14,22.07,22.13,155600.0,11.5106,11.5471,11.5106,11.5419,155600.0
2004-10-13 13:00:00,22.14,22.16,22.13,22.13,177800.0,11.5471,11.5575,11.5419,11.5419,177800.0
2004-10-13 13:30:00,22.12,22.12,22.05,22.07,273800.0,11.5366,11.5366,11.5001,11.5106,273800.0
2004-10-13 14:00:00,22.07,22.13,22.05,22.11,229000.0,11.5106,11.5419,11.5001,11.5314,229000.0
2004-10-13 14:30:00,22.11,22.2,22.11,22.13,217000.0,11.5314,11.5784,11.5314,11.5419,217000.0
2004-10-13 15:00:00,22.13,22.23,22.13,22.16,342400.0,11.5419,11.594,11.5419,11.5575,342400.0
2004-10-13 15:30:00,22.17,22.23,22.14,22.16,373600.0,11.5627,11.594,11.5471,11.5575,373600.0
2004-10-14 09:30:00,22.13,22.22,22.08,22.22,388600.0,11.5419,11.5888,11.5158,11.5888,388600.0
2004-10-14 10:00:00,22.21,22.24,22.17,22.18,168800.0,11.5836,11.5992,11.5627,11.5679,168800.0
2004-10-14 10:30:00,22.2,22.2,22.17,22.17,135400.0,11.5784,11.5784,11.5627,11.5627,135400.0
2004-10-14 11:00:00,22.18,22.2,22.14,22.17,144400.0,11.5679,11.5784,11.5471,11.5627,144400.0
2004-10-14 11:30:00,22.17,22.17,22.1,22.13,232600.0,11.5627,11.5627,11.5262,11.5419,232600.0
2004-10-14 12:00:00,22.13,22.14,22.11,22.11,87400.0,11.5419,11.5471,11.5314,11.5314,87400.0
2004-10-14 12:30:00,22.11,22.11,22.06,22.07,185000.0,11.5314,11.5314,11.5053,11.5106,185000.0
2004-10-14 13:00:00,22.06,22.09,22.05,22.09,144200.0,11.5053,11.521,11.5001,11.521,144200.0
2004-10-14 13:30:00,22.08,22.09,22.06,22.09,93400.0,11.5158,11.521,11.5053,11.521,93400.0
2004-10-14 14:00:00,22.09,22.1,22.06,22.07,106600.0,11.521,11.5262,11.5053,11.5106,106600.0
2004-10-14 14:30:00,22.07,22.07,22.03,22.03,151800.0,11.5106,11.5106,11.4897,11.4897,151800.0
2004-10-14 15:00:00,22.03,22.03,21.98,22.0,338600.0,11.4897,11.4897,11.4636,11.474,338600.0
2004-10-14 15:30:00,22.0,22.02,21.96,21.98,602200.0,11.474,11.4845,11.4532,11.4636,602200.0
2004-10-15 09:30:00,22.03,22.16,21.94,22.0,369600.0,11.4897,11.5575,11.4428,11.474,369600.0
2004-10-15 10:00:00,22.0,22.04,21.99,22.03,206400.0,11.474,11.4949,11.4688,11.4897,206400.0
2004-10-15 10:30:00,22.03,22.03,21.97,21.99,206000.0,11.4897,11.4897,11.4584,11.4688,206000.0
2004-10-15 11:00:00,21.99,22.0,21.97,22.0,108600.0,11.4688,11.474,11.4584,11.474,108600.0
2004-10-15 11:30:00,22.0,22.0,21.98,21.98,142600.0,11.474,11.474,11.4636,11.4636,142600.0
2004-10-15 12:00:00,21.98,22.0,21.94,22.0,347600.0,11.4636,11.474,11.4428,11.474,347600.0
2004-10-15 12:30:00,22.0,22.02,21.98,22.02,224800.0,11.474,11.4845,11.4636,11.4845,224800.0
2004-10-15 13:00:00,22.02,22.05,22.01,22.02,160600.0,11.4845,11.5001,11.4793,11.4845,160600.0
2004-10-15 13:30:00,22.02,22.06,22.01,22.05,130400.0,11.4845,11.5053,11.4793,11.5001,130400.0
2004-10-15 14:00:00,22.05,22.06,22.0,22.0,144800.0,11.5001,11.5053,11.474,11.474,144800.0
2004-10-15 14:30:00,22.0,22.01,21.98,21.98,205000.0,11.474,11.4793,11.4636,11.4636,205000.0
2004-10-15 15:00:00,21.98,21.98,21.91,21.93,235600.0,11.4636,11.4636,11.4271,11.4375,235600.0
2004-10-15 15:30:00,21.93,21.94,21.9,21.93,283000.0,11.4375,11.4428,11.4219,11.4375,283000.0
2004-10-18 09:30:00,21.93,22.0,21.88,21.93,275600.0,11.4375,11.474,11.4115,11.4375,275600.0
2004-10-18 10:00:00,21.93,21.95,21.89,21.92,198600.0,11.4375,11.448,11.4167,11.4323,198600.0
2004-10-18 10:30:00,21.92,21.92,21.84,21.84,273600.0,11.4323,11.4323,11.3906,11.3906,273600.0
2004-10-18 11:00:00,21.85,21.89,21.85,21.86,478000.0,11.3958,11.4167,11.3958,11.401,478000.0
2004-10-18 11:30:00,21.86,21.94,21.86,21.93,372400.0,11.401,11.4428,11.401,11.4375,372400.0
2004-10-18 12:00:00,21.93,22.0,21.93,21.99,223600.0,11.4375,11.474,11.4375,11.4688,223600.0
2004-10-18 12:30:00,21.99,22.0,21.95,21.97,160000.0,11.4688,11.474,11.448,11.4584,160000.0
2004-10-18 13:00:00,21.97,22.0,21.96,21.99,141600.0,11.4584,11.474,11.4532,11.4688,141600.0
2004-10-18 13:30:00,21.99,22.0,21.97,21.99,139000.0,11.4688,11.474,11.4584,11.4688,139000.0
2004-10-18 14:00:00,21.98,22.03,21.98,22.0,152800.0,11.4636,11.4897,11.4636,11.474,152800.0
2004-10-18 14:30:00,22.0,22.03,21.97,22.0,250800.0,11.474,11.4897,11.4584,11.474,250800.0
2004-10-18 15:00:00,22.0,22.04,21.98,22.01,235400.0,11.474,11.4949,11.4636,11.4793,235400.0
2004-10-18 15:30:00,22.01,22.01,21.99,21.99,420200.0,11.4793,11.4793,11.4688,11.4688,420200.0
2004-10-19 09:30:00,22.0,22.1,21.96,22.09,247400.0,11.474,11.5262,11.4532,11.521,247400.0
2004-10-19 10:00:00,22.07,22.11,22.04,22.04,169400.0,11.5106,11.5314,11.4949,11.4949,169400.0
2004-10-19 10:30:00,22.04,22.05,21.95,21.99,496800.0,11.4949,11.5001,11.448,11.4688,496800.0
2004-10-19 11:00:00,21.99,22.0,21.93,21.93,203400.0,11.4688,11.474,11.4375,11.4375,203400.0
2004-10-19 11:30:00,21.93,21.98,21.93,21.98,226600.0,11.4375,11.4636,11.4375,11.4636,226600.0
2004-10-19 12:00:00,21.98,21.98,21.94,21.97,159800.0,11.4636,11.4636,11.4428,11.4584,159800.0
2004-10-19 12:30:00,21.97,21.99,21.91,21.93,184800.0,11.4584,11.4688,11.4271,11.4375,184800.0
2004-10-19 13:00:00,21.93,21.96,21.9,21.95,146800.0,11.4375,11.4532,11.4219,11.448,146800.0
2004-10-19 13:30:00,21.95,21.99,21.92,21.93,171200.0,11.448,11.4688,11.4323,11.4375,171200.0
2004-10-19 14:00:00,21.95,21.96,21.88,21.89,165000.0,11.448,11.4532,11.4115,11.4167,165000.0
2004-10-19 14:30:00,21.9,21.93,21.89,21.91,151800.0,11.4219,11.4375,11.4167,11.4271,151800.0
2004-10-19 15:00:00,21.92,21.98,21.91,21.97,178200.0,11.4323,11.4636,11.4271,11.4584,178200.0
2004-10-19 15:30:00,21.97,21.99,21.93,21.94,449000.0,11.4584,11.4688,11.4375,11.4428,449000.0
2004-10-20 09:30:00,21.93,22.02,21.89,21.95,270400.0,11.4375,11.4845,11.4167,11.448,270400.0
2004-10-20 10:00:00,21.95,21.99,21.92,21.93,142800.0,11.448,11.4688,11.4323,11.4375,142800.0
2004-10-20 10:30:00,21.94,21.94,21.85,21.88,492800.0,11.4428,11.4428,11.3958,11.4115,492800.0
2004-10-20 11:00:00,21.87,21.88,21.83,21.85,149200.0,11.4062,11.4115,11.3854,11.3958,149200.0
2004-10-20 11:30:00,21.83,21.84,21.78,21.83,204800.0,11.3854,11.3906,11.3593,11.3854,204800.0
2004-10-20 12:00:00,21.83,21.9,21.83,21.89,117400.0,11.3854,11.4219,11.3854,11.4167,117400.0
2004-10-20 12:30:00,21.89,21.91,21.88,21.89,197000.0,11.4167,11.4271,11.4115,11.4167,197000.0
2004-10-20 13:00:00,21.89,21.91,21.88,21.91,256800.0,11.4167,11.4271,11.4115,11.4271,256800.0
2004-10-20 13:30:00,21.91,21.93,21.89,21.92,125200.0,11.4271,11.4375,11.4167,11.4323,125200.0
2004-10-20 14:00:00,21.92,21.94,21.85,21.85,157600.0,11.4323,11.4428,11.3958,11.3958,157600.0
2004-10-20 14:30:00,21.85,21.89,21.84,21.86,532400.0,11.3958,11.4167,11.3906,11.401,532400.0
2004-10-20 15:00:00,21.86,21.88,21.81,21.82,231600.0,11.401,11.4115,11.375,11.3802,231600.0
2004-10-20 15:30:00,21.81,21.85,21.8,21.82,538800.0,11.375,11.3958,11.3697,11.3802,538800.0
2004-10-21 09:30:00,21.82,21.9,21.75,21.86,541200.0,11.3802,11.4219,11.3437,11.401,541200.0
2004-10-21 10:00:00,21.88,21.93,21.8,21.91,251200.0,11.4115,11.4375,11.3697,11.4271,251200.0
2004-10-21 10:30:00,21.91,21.91,21.86,21.91,189200.0,11.4271,11.4271,11.401,11.4271,189200.0
2004-10-21 11:00:00,21.91,21.91,21.86,21.86,218400.0,11.4271,11.4271,11.401,11.401,218400.0
2004-10-21 11:30:00,21.86,21.91,21.86,21.91,149000.0,11.401,11.4271,11.401,11.4271,149000.0
2004-10-21 12:00:00,21.91,21.92,21.82,21.84,271600.0,11.4271,11.4323,11.3802,11.3906,271600.0
2004-10-21 12:30:00,21.85,21.86,21.81,21.81,166000.0,11.3958,11.401,11.375,11.375,166000.0
2004-10-21 13:00:00,21.82,21.86,21.77,21.8,157200.0,11.3802,11.401,11.3541,11.3697,157200.0
2004-10-21 13:30:00,21.8,21.82,21.74,21.77,308600.0,11.3697,11.3802,11.3384,11.3541,308600.0
2004-10-21 14:00:00,21.78,21.88,21.78,21.88,212400.0,11.3593,11.4115,11.3593,11.4115,212400.0
2004-10-21 14:30:00,21.88,21.9,21.85,21.87,298600.0,11.4115,11.4219,11.3958,11.4062,298600.0
2004-10-21 15:00:00,21.87,21.89,21.85,21.86,309200.0,11.4062,11.4167,11.3958,11.401,309200.0
2004-10-21 15:30:00,21.86,21.88,21.83,21.85,332000.0,11.401,11.4115,11.3854,11.3958,332000.0
2004-10-22 09:30:00,21.88,21.89,21.77,21.85,242400.0,11.4115,11.4167,11.3541,11.3958,242400.0
2004-10-22 10:00:00,21.85,21.86,21.79,21.8,262000.0,11.3958,11.401,11.3645,11.3697,262000.0
2004-10-22 10:30:00,21.8,21.84,21.75,21.77,161800.0,11.3697,11.3906,11.3437,11.3541,161800.0
2004-10-22 11:00:00,21.78,21.82,21.77,21.78,105200.0,11.3593,11.3802,11.3541,11.3593,105200.0
2004-10-22 11:30:00,21.79,21.85,21.78,21.84,126800.0,11.3645,11.3958,11.3593,11.3906,126800.0
2004-10-22 12:00:00,21.84,21.87,21.83,21.86,147000.0,11.3906,11.4062,11.3854,11.401,147000.0
2004-10-22 12:30:00,21.86,21.86,21.83,21.85,126200.0,11.401,11.401,11.3854,11.3958,126200.0
2004-10-22 13:00:00,21.84,21.85,21.77,21.78,102400.0,11.3906,11.3958,11.3541,11.3593,102400.0
2004-10-22 13:30:00,21.78,21.78,21.75,21.76,119000.0,11.3593,11.3593,11.3437,11.3489,119000.0
2004-10-22 14:00:00,21.77,21.77,21.73,21.75,136200.0,11.3541,11.3541,11.3332,11.3437,136200.0
2004-10-22 14:30:00,21.75,21.77,21.71,21.71,273200.0,11.3437,11.3541,11.3228,11.3228,273200.0
2004-10-22 15:00:00,21.71,21.72,21.67,21.7,183600.0,11.3228,11.328,11.3019,11.3176,183600.0
2004-10-22 15:30:00,21.7,21.72,21.65,21.66,220400.0,11.3176,11.328,11.2915,11.2967,220400.0
2004-10-25 09:30:00,21.73,21.88,21.63,21.67,555400.0,11.3332,11.4115,11.2811,11.3019,555400.0
2004-10-25 10:00:00,21.67,21.68,21.55,21.59,490600.0,11.3019,11.3072,11.2394,11.2602,490600.0
2004-10-25 10:30:00,21.59,21.59,21.52,21.54,260200.0,11.2602,11.2602,11.2237,11.2341,260200.0
2004-10-25 11:00:00,21.54,21.56,21.53,21.55,247200.0,11.2341,11.2446,11.2289,11.2394,247200.0
2004-10-25 11:30:00,21.56,21.56,21.53,21.55,144200.0,11.2446,11.2446,11.2289,11.2394,144200.0
2004-10-25 12:00:00,21.55,21.58,21.5,21.58,182600.0,11.2394,11.255,11.2133,11.255,182600.0
2004-10-25 12:30:00,21.57,21.6,21.55,21.6,141800.0,11.2498,11.2654,11.2394,11.2654,141800.0
2004-10-25 13:00:00,21.6,21.68,21.6,21.63,228000.0,11.2654,11.3072,11.2654,11.2811,228000.0
2004-10-25 13:30:00,21.63,21.71,21.62,21.71,85200.0,11.2811,11.3228,11.2759,11.3228,85200.0
2004-10-25 14:00:00,21.71,21.75,21.69,21.71,88200.0,11.3228,11.3437,11.3124,11.3228,88200.0
2004-10-25 14:30:00,21.7,21.73,21.67,21.68,114600.0,11.3176,11.3332,11.3019,11.3072,114600.0
2004-10-25 15:00:00,21.68,21.71,21.67,21.68,206800.0,11.3072,11.3228,11.3019,11.3072,206800.0
2004-10-25 15:30:00,21.68,21.74,21.63,21.68,479400.0,11.3072,11.3384,11.2811,11.3072,479400.0
2004-10-26 09:30:00,21.68,21.75,21.67,21.68,255000.0,11.3072,11.3437,11.3019,11.3072,255000.0
2004-10-26 10:00:00,21.69,21.78,21.68,21.72,202000.0,11.3124,11.3593,11.3072,11.328,202000.0
2004-10-26 10:30:00,21.73,21.74,21.7,21.72,168800.0,11.3332,11.3384,11.3176,11.328,168800.0
2004-10-26 11:00:00,21.71,21.77,21.68,21.74,157400.0,11.3228,11.3541,11.3072,11.3384,157400.0
2004-10-26 11:30:00,21.75,21.78,21.74,21.78,105200.0,11.3437,11.3593,11.3384,11.3593,105200.0
2004-10-26 12:00:00,21.78,21.85,21.75,21.82,221000.0,11.3593,11.3958,11.3437,11.3802,221000.0
2004-10-26 12:30:00,21.82,21.85,21.8,21.82,285400.0,11.3802,11.3958,11.3697,11.3802,285400.0
2004-10-26 13:00:00,21.82,21.87,21.82,21.82,164000.0,11.3802,11.4062,11.3802,11.3802,164000.0
2004-10-26 13:30:00,21.83,21.86,21.8,21.85,104800.0,11.3854,11.401,11.3697,11.3958,104800.0
2004-10-26 14:00:00,21.84,21.86,21.83,21.85,106200.0,11.3906,11.401,11.3854,11.3958,106200.0
2004-10-26 14:30:00,21.85,21.9,21.84,21.86,159200.0,11.3958,11.4219,11.3906,11.401,159200.0
2004-10-26 15:00:00,21.86,21.88,21.83,21.85,130200.0,11.401,11.4115,11.3854,11.3958,130200.0
2004-10-26 15:30:00,21.85,21.9,21.84,21.88,420200.0,11.3958,11.4219,11.3906,11.4115,420200.0
2004-10-27 09:30:00,21.9,21.93,21.83,21.87,119000.0,11.4219,11.4375,11.3854,11.4062,119000.0
2004-10-27 10:00:00,21.86,21.9,21.83,21.86,139800.0,11.401,11.4219,11.3854,11.401,139800.0
2004-10-27 10:30:00,21.86,21.9,21.83,21.88,333400.0,11.401,11.4219,11.3854,11.4115,333400.0
2004-10-27 11:00:00,21.87,21.89,21.84,21.85,191600.0,11.4062,11.4167,11.3906,11.3958,191600.0
2004-10-27 11:30:00,21.85,21.86,21.84,21.85,125600.0,11.3958,11.401,11.3906,11.3958,125600.0
2004-10-27 12:00:00,21.85,21.85,21.81,21.82,177800.0,11.3958,11.3958,11.375,11.3802,177800.0
2004-10-27 12:30:00,21.82,21.83,21.8,21.83,91000.0,11.3802,11.3854,11.3697,11.3854,91000.0
2004-10-27 13:00:00,21.82,21.88,21.82,21.85,241000.0,11.3802,11.4115,11.3802,11.3958,241000.0
2004-10-27 13:30:00,21.85,21.87,21.84,21.87,147600.0,11.3958,11.4062,11.3906,11.4062,147600.0
2004-10-27 14:00:00,21.87,21.88,21.85,21.85,393600.0,11.4062,11.4115,11.3958,11.3958,393600.0
2004-10-27 14:30:00,21.85,21.85,21.84,21.84,213200.0,11.3958,11.3958,11.3906,11.3906,213200.0
2004-10-27 15:00:00,21.84,21.86,21.83,21.86,264000.0,11.3906,11.401,11.3854,11.401,264000.0
2004-10-27 15:30:00,21.86,21.92,21.84,21.91,323600.0,11.401,11.4323,11.3906,11.4271,323600.0
2004-10-28 09:30:00,21.93,21.95,21.85,21.86,243000.0,11.4375,11.448,11.3958,11.401,243000.0
2004-10-28 10:00:00,21.86,21.92,21.84,21.9,302200.0,11.401,11.4323,11.3906,11.4219,302200.0
2004-10-28 10:30:00,21.89,21.91,21.85,21.9,176000.0,11.4167,11.4271,11.3958,11.4219,176000.0
2004-10-28 11:00:00,21.89,21.92,21.88,21.88,170800.0,11.4167,11.4323,11.4115,11.4115,170800.0
2004-10-28 11:30:00,21.88,21.88,21.8,21.85,329600.0,11.4115,11.4115,11.3697,11.3958,329600.0
2004-10-28 12:00:00,21.85,21.86,21.8,21.81,216000.0,11.3958,11.401,11.3697,11.375,216000.0
2004-10-28 12:30:00,21.81,21.81,21.76,21.81,205800.0,11.375,11.375,11.3489,11.375,205800.0
2004-10-28 13:00:00,21.8,21.85,21.8,21.84,191400.0,11.3697,11.3958,11.3697,11.3906,191400.0
2004-10-28 13:30:00,21.83,21.88,21.83,21.87,154600.0,11.3854,11.4115,11.3854,11.4062,154600.0
2004-10-28 14:00:00,21.87,21.9,21.86,21.9,291200.0,11.4062,11.4219,11.401,11.4219,291200.0
2004-10-28 14:30:00,21.91,21.91,21.8,21.82,265200.0,11.4271,11.4271,11.3697,11.3802,265200.0
2004-10-28 15:00:00,21.82,21.88,21.82,21.87,224400.0,11.3802,11.4115,11.3802,11.4062,224400.0
2004-10-28 15:30:00,21.88,21.91,21.86,21.89,261200.0,11.4115,11.4271,11.401,11.4167,261200.0
2004-10-29 09:30:00,21.93,22.0,21.9,21.99,368600.0,11.4375,11.474,11.4219,11.4688,368600.0
2004-10-29 10:00:00,21.99,22.0,21.96,21.98,458400.0,11.4688,11.474,11.4532,11.4636,458400.0
2004-10-29 10:30:00,21.98,21.99,21.93,21.93,360000.0,11.4636,11.4688,11.4375,11.4375,360000.0
2004-10-29 11:00:00,21.93,21.96,21.89,21.9,406800.0,11.4375,11.4532,11.4167,11.4219,406800.0
2004-10-29 11:30:00,21.9,21.9,21.83,21.83,243000.0,11.4219,11.4219,11.3854,11.3854,243000.0
2004-10-29 12:00:00,21.85,21.95,21.84,21.95,153400.0,11.3958,11.448,11.3906,11.448,153400.0
2004-10-29 12:30:00,21.94,21.97,21.93,21.94,173000.0,11.4428,11.4584,11.4375,11.4428,173000.0
2004-10-29 13:00:00,21.93,21.95,21.93,21.95,278600.0,11.4375,11.448,11.4375,11.448,278600.0
2004-10-29 13:30:00,21.95,21.97,21.93,21.94,415600.0,11.448,11.4584,11.4375,11.4428,415600.0
2004-10-29 14:00:00,21.94,21.95,21.9,21.92,304200.0,11.4428,11.448,11.4219,11.4323,304200.0
2004-10-29 14:30:00,21.92,21.97,21.92,21.97,257400.0,11.4323,11.4584,11.4323,11.4584,257400.0
2004-10-29 15:00:00,21.97,22.01,21.97,22.01,374200.0,11.4584,11.4793,11.4584,11.4793,374200.0
2004-10-29 15:30:00,22.01,22.08,22.0,22.08,736800.0,11.4793,11.5158,11.474,11.5158,736800.0
2004-11-01 09:30:00,22.25,22.26,22.04,22.05,302200.0,11.6044,11.6097,11.4949,11.5001,302200.0
2004-11-01 10:00:00,22.05,22.1,22.03,22.06,158400.0,11.5001,11.5262,11.4897,11.5053,158400.0
2004-11-01 10:30:00,22.07,22.12,22.05,22.06,142200.0,11.5106,11.5366,11.5001,11.5053,142200.0
2004-11-01 11:00:00,22.06,22.1,22.02,22.02,385800.0,11.5053,11.5262,11.4845,11.4845,385800.0
2004-11-01 11:30:00,22.03,22.03,21.97,22.0,192800.0,11.4897,11.4897,11.4584,11.474,192800.0
2004-11-01 12:00:00,22.01,22.02,21.98,21.99,229000.0,11.4793,11.4845,11.4636,11.4688,229000.0
2004-11-01 12:30:00,21.99,22.02,21.99,22.0,89400.0,11.4688,11.4845,11.4688,11.474,89400.0
2004-11-01 13:00:00,22.0,22.01,21.99,22.0,178400.0,11.474,11.4793,11.4688,11.474,178400.0
2004-11-01 13:30:00,22.0,22.07,22.0,22.06,161600.0,11.474,11.5106,11.474,11.5053,161600.0
2004-11-01 14:00:00,22.06,22.07,22.01,22.05,201800.0,11.5053,11.5106,11.4793,11.5001,201800.0
2004-11-01 14:30:00,22.05,22.17,22.02,22.11,428400.0,11.5001,11.5627,11.4845,11.5314,428400.0
2004-11-01 15:00:00,22.11,22.11,22.02,22.03,323800.0,11.5314,11.5314,11.4845,11.4897,323800.0
2004-11-01 15:30:00,22.03,22.05,22.01,22.04,302400.0,11.4897,11.5001,11.4793,11.4949,302400.0
2004-11-02 09:30:00,22.08,22.11,22.05,22.07,255200.0,11.5158,11.5314,11.5001,11.5106,255200.0
2004-11-02 10:00:00,22.06,22.12,22.05,22.09,213800.0,11.5053,11.5366,11.5001,11.521,213800.0
2004-11-02 10:30:00,22.09,22.09,22.02,22.05,231400.0,11.521,11.521,11.4845,11.5001,231400.0
2004-11-02 11:00:00,22.04,22.07,22.03,22.05,209600.0,11.4949,11.5106,11.4897,11.5001,209600.0
2004-11-02 11:30:00,22.05,22.08,22.03,22.04,340200.0,11.5001,11.5158,11.4897,11.4949,340200.0
2004-11-02 12:00:00,22.04,22.05,22.04,22.05,298000.0,11.4949,11.5001,11.4949,11.5001,298000.0
2004-11-02 12:30:00,22.05,22.05,22.03,22.04,93600.0,11.5001,11.5001,11.4897,11.4949,93600.0
2004-11-02 13:00:00,22.04,22.05,22.04,22.04,186600.0,11.4949,11.5001,11.4949,11.4949,186600.0
2004-11-02 13:30:00,22.04,22.05,22.03,22.04,103200.0,11.4949,11.5001,11.4897,11.4949,103200.0
2004-11-02 14:00:00,22.04,22.05,22.03,22.05,137000.0,11.4949,11.5001,11.4897,11.5001,137000.0
2004-11-02 14:30:00,22.05,22.05,22.0,22.0,161200.0,11.5001,11.5001,11.474,11.474,161200.0
2004-11-02 15:00:00,22.0,22.02,21.96,21.97,513200.0,11.474,11.4845,11.4532,11.4584,513200.0
2004-11-02 15:30:00,21.98,22.0,21.93,21.96,404200.0,11.4636,11.474,11.4375,11.4532,404200.0
2004-11-03 09:30:00,22.07,22.17,22.03,22.11,537000.0,11.5106,11.5627,11.4897,11.5314,537000.0
2004-11-03 10:00:00,22.1,22.13,22.08,22.12,289000.0,11.5262,11.5419,11.5158,11.5366,289000.0
2004-11-03 10:30:00,22.12,22.14,22.05,22.06,463600.0,11.5366,11.5471,11.5001,11.5053,463600.0
2004-11-03 11:00:00,22.05,22.08,22.02,22.06,441400.0,11.5001,11.5158,11.4845,11.5053,441400.0
2004-11-03 11:30:00,22.06,22.1,22.05,22.08,452400.0,11.5053,11.5262,11.5001,11.5158,452400.0
2004-11-03 12:00:00,22.08,22.1,22.06,22.1,208200.0,11.5158,11.5262,11.5053,11.5262,208200.0
2004-11-03 12:30:00,22.1,22.1,22.07,22.07,206000.0,11.5262,11.5262,11.5106,11.5106,206000.0
2004-11-03 13:00:00,22.05,22.08,22.05,22.07,397400.0,11.5001,11.5158,11.5001,11.5106,397400.0
2004-11-03 13:30:00,22.07,22.15,22.07,22.14,369000.0,11.5106,11.5523,11.5106,11.5471,369000.0
2004-11-03 14:00:00,22.14,22.39,22.03,22.08,1029000.0,11.5471,11.6775,11.4897,11.5158,1029000.0
2004-11-03 14:30:00,22.08,22.18,22.05,22.17,430400.0,11.5158,11.5679,11.5001,11.5627,430400.0
2004-11-03 15:00:00,22.17,22.2,22.1,22.17,291800.0,11.5627,11.5784,11.5262,11.5627,291800.0
2004-11-03 15:30:00,22.17,22.28,22.17,22.25,706000.0,11.5627,11.6201,11.5627,11.6044,706000.0
2004-11-04 09:30:00,22.25,22.3,22.22,22.22,300800.0,11.6044,11.6305,11.5888,11.5888,300800.0
2004-11-04 10:00:00,22.2,22.22,22.1,22.11,301000.0,11.5784,11.5888,11.5262,11.5314,301000.0
2004-11-04 10:30:00,22.11,22.14,22.03,22.13,285000.0,11.5314,11.5471,11.4897,11.5419,285000.0
2004-11-04 11:00:00,22.13,22.27,22.11,22.27,290400.0,11.5419,11.6149,11.5314,11.6149,290400.0
2004-11-04 11:30:00,22.27,22.36,22.25,22.33,783200.0,11.6149,11.6618,11.6044,11.6462,783200.0
2004-11-04 12:00:00,22.33,22.44,22.32,22.4,485200.0,11.6462,11.7035,11.6409,11.6827,485200.0
2004-11-04 12:30:00,22.4,22.43,22.39,22.43,206400.0,11.6827,11.6983,11.6775,11.6983,206400.0
2004-11-04 13:00:00,22.43,22.45,22.39,22.43,288000.0,11.6983,11.7087,11.6775,11.6983,288000.0
2004-11-04 13:30:00,22.43,22.48,22.43,22.47,658000.0,11.6983,11.7244,11.6983,11.7192,658000.0
2004-11-04 14:00:00,22.47,22.52,22.4,22.44,622600.0,11.7192,11.7453,11.6827,11.7035,622600.0
2004-11-04 14:30:00,22.44,22.46,22.41,22.46,491800.0,11.7035,11.714,11.6879,11.714,491800.0
2004-11-04 15:00:00,22.46,22.5,22.43,22.45,641600.0,11.714,11.7348,11.6983,11.7087,641600.0
2004-11-04 15:30:00,22.45,22.54,22.43,22.51,902400.0,11.7087,11.7557,11.6983,11.74,902400.0
2004-11-05 09:30:00,22.63,22.66,22.52,22.6,684600.0,11.8026,11.8183,11.7453,11.787,684600.0
2004-11-05 10:00:00,22.6,22.63,22.56,22.6,473800.0,11.787,11.8026,11.7661,11.787,473800.0
2004-11-05 10:30:00,22.61,22.64,22.59,22.61,313600.0,11.7922,11.8078,11.7818,11.7922,313600.0
2004-11-05 11:00:00,22.61,22.64,22.56,22.57,335200.0,11.7922,11.8078,11.7661,11.7713,335200.0
2004-11-05 11:30:00,22.57,22.59,22.5,22.54,222000.0,11.7713,11.7818,11.7348,11.7557,222000.0
2004-11-05 12:00:00,22.54,22.58,22.5,22.58,131400.0,11.7557,11.7765,11.7348,11.7765,131400.0
2004-11-05 12:30:00,22.58,22.59,22.56,22.58,69800.0,11.7765,11.7818,11.7661,11.7765,69800.0
2004-11-05 13:00:00,22.58,22.61,22.58,22.61,140000.0,11.7765,11.7922,11.7765,11.7922,140000.0
2004-11-05 13:30:00,22.61,22.63,22.58,22.58,191400.0,11.7922,11.8026,11.7765,11.7765,191400.0
2004-11-05 14:00:00,22.57,22.59,22.56,22.58,177200.0,11.7713,11.7818,11.7661,11.7765,177200.0
2004-11-05 14:30:00,22.57,22.61,22.56,22.59,211400.0,11.7713,11.7922,11.7661,11.7818,211400.0
2004-11-05 15:00:00,22.58,22.61,22.56,22.6,222200.0,11.7765,11.7922,11.7661,11.787,222200.0
2004-11-05 15:30:00,22.6,22.61,22.57,22.59,257000.0,11.787,11.7922,11.7713,11.7818,257000.0
2004-11-08 09:30:00,22.6,22.63,22.53,22.55,520000.0,11.787,11.8026,11.7505,11.7609,520000.0
2004-11-08 10:00:00,22.54,22.58,22.51,22.54,341200.0,11.7557,11.7765,11.74,11.7557,341200.0
2004-11-08 10:30:00,22.55,22.55,22.51,22.55,266600.0,11.7609,11.7609,11.74,11.7609,266600.0
2004-11-08 11:00:00,22.55,22.55,22.5,22.55,453600.0,11.7609,11.7609,11.7348,11.7609,453600.0
2004-11-08 11:30:00,22.55,22.59,22.54,22.57,355800.0,11.7609,11.7818,11.7557,11.7713,355800.0
2004-11-08 12:00:00,22.57,22.6,22.55,22.6,342800.0,11.7713,11.787,11.7609,11.787,342800.0
2004-11-08 12:30:00,22.59,22.61,22.57,22.59,177400.0,11.7818,11.7922,11.7713,11.7818,177400.0
2004-11-08 13:00:00,22.58,22.58,22.54,22.55,133400.0,11.7765,11.7765,11.7557,11.7609,133400.0
2004-11-08 13:30:00,22.55,22.56,22.54,22.55,184800.0,11.7609,11.7661,11.7557,11.7609,184800.0
2004-11-08 14:00:00,22.55,22.56,22.53,22.54,364000.0,11.7609,11.7661,11.7505,11.7557,364000.0
2004-11-08 14:30:00,22.54,22.55,22.53,22.54,195600.0,11.7557,11.7609,11.7505,11.7557,195600.0
2004-11-08 15:00:00,22.54,22.58,22.5,22.55,436000.0,11.7557,11.7765,11.7348,11.7609,436000.0
2004-11-08 15:30:00,22.55,22.57,22.5,22.54,370400.0,11.7609,11.7713,11.7348,11.7557,370400.0
2004-11-09 09:30:00,22.52,22.58,22.48,22.54,228600.0,11.7453,11.7765,11.7244,11.7557,228600.0
2004-11-09 10:00:00,22.55,22.55,22.5,22.5,183200.0,11.7609,11.7609,11.7348,11.7348,183200.0
2004-11-09 10:30:00,22.5,22.53,22.38,22.39,372000.0,11.7348,11.7505,11.6722,11.6775,372000.0
2004-11-09 11:00:00,22.38,22.47,22.38,22.46,169400.0,11.6722,11.7192,11.6722,11.714,169400.0
2004-11-09 11:30:00,22.47,22.52,22.45,22.51,163600.0,11.7192,11.7453,11.7087,11.74,163600.0
2004-11-09 12:00:00,22.51,22.51,22.49,22.5,94600.0,11.74,11.74,11.7296,11.7348,94600.0
2004-11-09 12:30:00,22.5,22.55,22.5,22.54,111800.0,11.7348,11.7609,11.7348,11.7557,111800.0
2004-11-09 13:00:00,22.55,22.61,22.54,22.6,236600.0,11.7609,11.7922,11.7557,11.787,236600.0
2004-11-09 13:30:00,22.61,22.61,22.58,22.6,208600.0,11.7922,11.7922,11.7765,11.787,208600.0
2004-11-09 14:00:00,22.6,22.65,22.6,22.62,229000.0,11.787,11.8131,11.787,11.7974,229000.0
2004-11-09 14:30:00,22.62,22.65,22.6,22.6,148200.0,11.7974,11.8131,11.787,11.787,148200.0
2004-11-09 15:00:00,22.6,22.6,22.57,22.57,143200.0,11.787,11.787,11.7713,11.7713,143200.0
2004-11-09 15:30:00,22.57,22.58,22.54,22.57,266800.0,11.7713,11.7765,11.7557,11.7713,266800.0
2004-11-10 09:30:00,22.6,22.64,22.53,22.61,280000.0,11.787,11.8078,11.7505,11.7922,280000.0
2004-11-10 10:00:00,22.61,22.65,22.59,22.63,213800.0,11.7922,11.8131,11.7818,11.8026,213800.0
2004-11-10 10:30:00,22.65,22.65,22.59,22.6,413600.0,11.8131,11.8131,11.7818,11.787,413600.0
2004-11-10 11:00:00,22.6,22.63,22.58,22.63,292800.0,11.787,11.8026,11.7765,11.8026,292800.0
2004-11-10 11:30:00,22.63,22.65,22.61,22.64,130400.0,11.8026,11.8131,11.7922,11.8078,130400.0
2004-11-10 12:00:00,22.65,22.65,22.63,22.64,164600.0,11.8131,11.8131,11.8026,11.8078,164600.0
2004-11-10 12:30:00,22.64,22.65,22.61,22.63,100800.0,11.8078,11.8131,11.7922,11.8026,100800.0
2004-11-10 13:00:00,22.63,22.64,22.6,22.64,126400.0,11.8026,11.8078,11.787,11.8078,126400.0
2004-11-10 13:30:00,22.64,22.64,22.56,22.57,161800.0,11.8078,11.8078,11.7661,11.7713,161800.0
2004-11-10 14:00:00,22.57,22.63,22.56,22.63,251000.0,11.7713,11.8026,11.7661,11.8026,251000.0
2004-11-10 14:30:00,22.63,22.66,22.61,22.65,248200.0,11.8026,11.8183,11.7922,11.8131,248200.0
2004-11-10 15:00:00,22.64,22.65,22.59,22.6,222000.0,11.8078,11.8131,11.7818,11.787,222000.0
2004-11-10 15:30:00,22.61,22.68,22.6,22.65,267000.0,11.7922,11.8287,11.787,11.8131,267000.0
2004-11-11 09:30:00,22.65,22.7,22.63,22.65,362600.0,11.8131,11.8391,11.8026,11.8131,362600.0
2004-11-11 10:00:00,22.65,22.67,22.59,22.64,115200.0,11.8131,11.8235,11.7818,11.8078,115200.0
2004-11-11 10:30:00,22.64,22.68,22.63,22.66,115200.0,11.8078,11.8287,11.8026,11.8183,115200.0
2004-11-11 11:00:00,22.66,22.67,22.65,22.65,74200.0,11.8183,11.8235,11.8131,11.8131,74200.0
2004-11-11 11:30:00,22.65,22.68,22.64,22.67,113400.0,11.8131,11.8287,11.8078,11.8235,113400.0
2004-11-11 12:00:00,22.66,22.71,22.66,22.7,87200.0,11.8183,11.8443,11.8183,11.8391,87200.0
2004-11-11 12:30:00,22.7,22.71,22.66,22.68,74200.0,11.8391,11.8443,11.8183,11.8287,74200.0
2004-11-11 13:00:00,22.68,22.68,22.66,22.68,71200.0,11.8287,11.8287,11.8183,11.8287,71200.0
2004-11-11 13:30:00,22.68,22.7,22.67,22.7,77800.0,11.8287,11.8391,11.8235,11.8391,77800.0
2004-11-11 14:00:00,22.7,22.74,22.69,22.73,156200.0,11.8391,11.86,11.8339,11.8548,156200.0
2004-11-11 14:30:00,22.73,22.73,22.71,22.72,116600.0,11.8548,11.8548,11.8443,11.8496,116600.0
2004-11-11 15:00:00,22.72,22.75,22.72,22.74,166200.0,11.8496,11.8652,11.8496,11.86,166200.0
2004-11-11 15:30:00,22.74,22.81,22.74,22.8,533200.0,11.86,11.8965,11.86,11.8913,533200.0
2004-11-12 09:30:00,22.84,22.84,22.72,22.81,160400.0,11.9121,11.9121,11.8496,11.8965,160400.0
2004-11-12 10:00:00,22.8,22.86,22.8,22.85,208800.0,11.8913,11.9226,11.8913,11.9174,208800.0
2004-11-12 10:30:00,22.85,22.85,22.79,22.8,103800.0,11.9174,11.9174,11.8861,11.8913,103800.0
2004-11-12 11:00:00,22.79,22.83,22.75,22.75,104000.0,11.8861,11.9069,11.8652,11.8652,104000.0
2004-11-12 11:30:00,22.75,22.79,22.74,22.78,52200.0,11.8652,11.8861,11.86,11.8809,52200.0
2004-11-12 12:00:00,22.78,22.83,22.77,22.83,116000.0,11.8809,11.9069,11.8756,11.9069,116000.0
2004-11-12 12:30:00,22.82,22.83,22.77,22.78,65400.0,11.9017,11.9069,11.8756,11.8809,65400.0
2004-11-12 13:00:00,22.78,22.8,22.74,22.75,94600.0,11.8809,11.8913,11.86,11.8652,94600.0
2004-11-12 13:30:00,22.75,22.75,22.71,22.72,67600.0,11.8652,11.8652,11.8443,11.8496,67600.0
2004-11-12 14:00:00,22.73,22.8,22.73,22.79,136800.0,11.8548,11.8913,11.8548,11.8861,136800.0
2004-11-12 14:30:00,22.79,22.85,22.78,22.82,134200.0,11.8861,11.9174,11.8809,11.9017,134200.0
2004-11-12 15:00:00,22.83,22.88,22.81,22.86,219200.0,11.9069,11.933,11.8965,11.9226,219200.0
2004-11-12 15:30:00,22.86,22.95,22.86,22.94,816000.0,11.9226,11.9695,11.9226,11.9643,816000.0
2004-11-15 09:30:00,22.65,22.71,22.59,22.59,608600.0,11.8131,11.8443,11.7818,11.7818,608600.0
2004-11-15 10:00:00,22.59,22.72,22.58,22.68,341600.0,11.7818,11.8496,11.7765,11.8287,341600.0
2004-11-15 10:30:00,22.69,22.8,22.68,22.74,370400.0,11.8339,11.8913,11.8287,11.86,370400.0
2004-11-15 11:00:00,22.74,22.74,22.7,22.71,199800.0,11.86,11.86,11.8391,11.8443,199800.0
2004-11-15 11:30:00,22.7,22.73,22.7,22.72,135800.0,11.8391,11.8548,11.8391,11.8496,135800.0
2004-11-15 12:00:00,22.73,22.73,22.68,22.68,144800.0,11.8548,11.8548,11.8287,11.8287,144800.0
2004-11-15 12:30:00,22.68,22.71,22.68,22.71,194200.0,11.8287,11.8443,11.8287,11.8443,194200.0
2004-11-15 13:00:00,22.71,22.72,22.68,22.7,106400.0,11.8443,11.8496,11.8287,11.8391,106400.0
2004-11-15 13:30:00,22.7,22.71,22.68,22.68,145600.0,11.8391,11.8443,11.8287,11.8287,145600.0
2004-11-15 14:00:00,22.68,22.68,22.64,22.68,148800.0,11.8287,11.8287,11.8078,11.8287,148800.0
2004-11-15 14:30:00,22.68,22.69,22.65,22.65,199400.0,11.8287,11.8339,11.8131,11.8131,199400.0
2004-11-15 15:00:00,22.65,22.69,22.65,22.68,235400.0,11.8131,11.8339,11.8131,11.8287,235400.0
2004-11-15 15:30:00,22.68,22.72,22.67,22.68,497800.0,11.8287,11.8496,11.8235,11.8287,497800.0
2004-11-16 09:30:00,22.7,22.7,22.61,22.63,234600.0,11.8391,11.8391,11.7922,11.8026,234600.0
2004-11-16 10:00:00,22.61,22.65,22.59,22.65,212000.0,11.7922,11.8131,11.7818,11.8131,212000.0
2004-11-16 10:30:00,22.64,22.65,22.59,22.59,102400.0,11.8078,11.8131,11.7818,11.7818,102400.0
2004-11-16 11:00:00,22.58,22.64,22.58,22.64,106600.0,11.7765,11.8078,11.7765,11.8078,106600.0
2004-11-16 11:30:00,22.64,22.64,22.6,22.61,90800.0,11.8078,11.8078,11.787,11.7922,90800.0
2004-11-16 12:00:00,22.61,22.64,22.6,22.63,95200.0,11.7922,11.8078,11.787,11.8026,95200.0
2004-11-16 12:30:00,22.63,22.63,22.6,22.61,87200.0,11.8026,11.8026,11.787,11.7922,87200.0
2004-11-16 13:00:00,22.62,22.63,22.61,22.62,77600.0,11.7974,11.8026,11.7922,11.7974,77600.0
2004-11-16 13:30:00,22.62,22.63,22.59,22.61,124200.0,11.7974,11.8026,11.7818,11.7922,124200.0
2004-11-16 14:00:00,22.61,22.62,22.59,22.6,103200.0,11.7922,11.7974,11.7818,11.787,103200.0
2004-11-16 14:30:00,22.6,22.6,22.56,22.6,155800.0,11.787,11.787,11.7661,11.787,155800.0
2004-11-16 15:00:00,22.6,22.62,22.58,22.61,100600.0,11.787,11.7974,11.7765,11.7922,100600.0
2004-11-16 15:30:00,22.6,22.61,22.56,22.57,245800.0,11.787,11.7922,11.7661,11.7713,245800.0
2004-11-17 09:30:00,22.64,22.66,22.58,22.61,144200.0,11.8078,11.8183,11.7765,11.7922,144200.0
2004-11-17 10:00:00,22.61,22.74,22.61,22.74,319800.0,11.7922,11.86,11.7922,11.86,319800.0
2004-11-17 10:30:00,22.73,22.75,22.69,22.7,244400.0,11.8548,11.8652,11.8339,11.8391,244400.0
2004-11-17 11:00:00,22.69,22.75,22.68,22.73,145000.0,11.8339,11.8652,11.8287,11.8548,145000.0
2004-11-17 11:30:00,22.74,22.75,22.72,22.73,111600.0,11.86,11.8652,11.8496,11.8548,111600.0
2004-11-17 12:00:00,22.72,22.74,22.71,22.73,105400.0,11.8496,11.86,11.8443,11.8548,105400.0
2004-11-17 12:30:00,22.74,22.75,22.73,22.73,88800.0,11.86,11.8652,11.8548,11.8548,88800.0
2004-11-17 13:00:00,22.73,22.74,22.71,22.72,69800.0,11.8548,11.86,11.8443,11.8496,69800.0
2004-11-17 13:30:00,22.72,22.72,22.65,22.66,211800.0,11.8496,11.8496,11.8131,11.8183,211800.0
2004-11-17 14:00:00,22.67,22.67,22.58,22.61,142000.0,11.8235,11.8235,11.7765,11.7922,142000.0
2004-11-17 14:30:00,22.61,22.67,22.58,22.66,134200.0,11.7922,11.8235,11.7765,11.8183,134200.0
2004-11-17 15:00:00,22.66,22.66,22.61,22.61,174800.0,11.8183,11.8183,11.7922,11.7922,174800.0
2004-11-17 15:30:00,22.61,22.7,22.61,22.68,396400.0,11.7922,11.8391,11.7922,11.8287,396400.0
2004-11-18 09:30:00,22.75,22.78,22.72,22.74,167800.0,11.8652,11.8809,11.8496,11.86,167800.0
2004-11-18 10:00:00,22.74,22.74,22.67,22.67,121600.0,11.86,11.86,11.8235,11.8235,121600.0
2004-11-18 10:30:00,22.67,22.68,22.62,22.65,162200.0,11.8235,11.8287,11.7974,11.8131,162200.0
2004-11-18 11:00:00,22.65,22.68,22.63,22.67,102200.0,11.8131,11.8287,11.8026,11.8235,102200.0
2004-11-18 11:30:00,22.68,22.7,22.65,22.68,94200.0,11.8287,11.8391,11.8131,11.8287,94200.0
2004-11-18 12:00:00,22.68,22.69,22.64,22.66,128200.0,11.8287,11.8339,11.8078,11.8183,128200.0
2004-11-18 12:30:00,22.67,22.67,22.64,22.66,67800.0,11.8235,11.8235,11.8078,11.8183,67800.0
2004-11-18 13:00:00,22.66,22.67,22.66,22.66,51200.0,11.8183,11.8235,11.8183,11.8183,51200.0
2004-11-18 13:30:00,22.66,22.71,22.66,22.7,104200.0,11.8183,11.8443,11.8183,11.8391,104200.0
2004-11-18 14:00:00,22.71,22.71,22.68,22.71,100600.0,11.8443,11.8443,11.8287,11.8443,100600.0
2004-11-18 14:30:00,22.7,22.72,22.68,22.71,143000.0,11.8391,11.8496,11.8287,11.8443,143000.0
2004-11-18 15:00:00,22.71,22.71,22.67,22.68,152600.0,11.8443,11.8443,11.8235,11.8287,152600.0
2004-11-18 15:30:00,22.68,22.71,22.68,22.69,212200.0,11.8287,11.8443,11.8287,11.8339,212200.0
2004-11-19 09:30:00,22.73,22.73,22.57,22.63,374600.0,11.8548,11.8548,11.7713,11.8026,374600.0
2004-11-19 10:00:00,22.62,22.63,22.55,22.58,258600.0,11.7974,11.8026,11.7609,11.7765,258600.0
2004-11-19 10:30:00,22.58,22.58,22.56,22.56,189800.0,11.7765,11.7765,11.7661,11.7661,189800.0
2004-11-19 11:00:00,22.56,22.57,22.5,22.5,192800.0,11.7661,11.7713,11.7348,11.7348,192800.0
2004-11-19 11:30:00,22.51,22.52,22.49,22.5,200200.0,11.74,11.7453,11.7296,11.7348,200200.0
2004-11-19 12:00:00,22.5,22.5,22.46,22.49,234800.0,11.7348,11.7348,11.714,11.7296,234800.0
2004-11-19 12:30:00,22.48,22.49,22.46,22.47,123800.0,11.7244,11.7296,11.714,11.7192,123800.0
2004-11-19 13:00:00,22.47,22.48,22.43,22.43,147400.0,11.7192,11.7244,11.6983,11.6983,147400.0
2004-11-19 13:30:00,22.43,22.43,22.36,22.36,366400.0,11.6983,11.6983,11.6618,11.6618,366400.0
2004-11-19 14:00:00,22.36,22.39,22.36,22.37,242800.0,11.6618,11.6775,11.6618,11.667,242800.0
2004-11-19 14:30:00,22.36,22.38,22.33,22.33,187600.0,11.6618,11.6722,11.6462,11.6462,187600.0
2004-11-19 15:00:00,22.33,22.36,22.3,22.34,318800.0,11.6462,11.6618,11.6305,11.6514,318800.0
2004-11-19 15:30:00,22.34,22.37,22.32,22.35,400600.0,11.6514,11.667,11.6409,11.6566,400600.0
2004-11-22 09:30:00,22.45,22.45,22.32,22.36,238600.0,11.7087,11.7087,11.6409,11.6618,238600.0
2004-11-22 10:00:00,22.36,22.38,22.3,22.34,298200.0,11.6618,11.6722,11.6305,11.6514,298200.0
2004-11-22 10:30:00,22.34,22.36,22.28,22.31,168200.0,11.6514,11.6618,11.6201,11.6357,168200.0
2004-11-22 11:00:00,22.31,22.32,22.25,22.25,175000.0,11.6357,11.6409,11.6044,11.6044,175000.0
2004-11-22 11:30:00,22.25,22.27,22.22,22.25,193800.0,11.6044,11.6149,11.5888,11.6044,193800.0
2004-11-22 12:00:00,22.26,22.27,22.23,22.27,123600.0,11.6097,11.6149,11.594,11.6149,123600.0
2004-11-22 12:30:00,22.27,22.29,22.25,22.27,138600.0,11.6149,11.6253,11.6044,11.6149,138600.0
2004-11-22 13:00:00,22.27,22.28,22.24,22.24,116000.0,11.6149,11.6201,11.5992,11.5992,116000.0
2004-11-22 13:30:00,22.24,22.25,22.24,22.24,118600.0,11.5992,11.6044,11.5992,11.5992,118600.0
2004-11-22 14:00:00,22.25,22.27,22.25,22.27,306600.0,11.6044,11.6149,11.6044,11.6149,306600.0
2004-11-22 14:30:00,22.27,22.34,22.27,22.33,196200.0,11.6149,11.6514,11.6149,11.6462,196200.0
2004-11-22 15:00:00,22.33,22.33,22.29,22.3,212600.0,11.6462,11.6462,11.6253,11.6305,212600.0
2004-11-22 15:30:00,22.3,22.3,22.19,22.28,605800.0,11.6305,11.6305,11.5731,11.6201,605800.0
2004-11-23 09:30:00,22.23,22.27,22.17,22.17,246000.0,11.594,11.6149,11.5627,11.5627,246000.0
2004-11-23 10:00:00,22.17,22.24,22.13,22.16,421000.0,11.5627,11.5992,11.5419,11.5575,421000.0
2004-11-23 10:30:00,22.16,22.17,22.07,22.1,268400.0,11.5575,11.5627,11.5106,11.5262,268400.0
2004-11-23 11:00:00,22.09,22.13,22.07,22.08,181600.0,11.521,11.5419,11.5106,11.5158,181600.0
2004-11-23 11:30:00,22.08,22.11,22.08,22.1,134600.0,11.5158,11.5314,11.5158,11.5262,134600.0
2004-11-23 12:00:00,22.1,22.12,22.1,22.11,132600.0,11.5262,11.5366,11.5262,11.5314,132600.0
2004-11-23 12:30:00,22.12,22.16,22.12,22.15,139000.0,11.5366,11.5575,11.5366,11.5523,139000.0
2004-11-23 13:00:00,22.15,22.22,22.15,22.18,138400.0,11.5523,11.5888,11.5523,11.5679,138400.0
2004-11-23 13:30:00,22.19,22.19,22.14,22.19,380400.0,11.5731,11.5731,11.5471,11.5731,380400.0
2004-11-23 14:00:00,22.2,22.35,22.2,22.33,311400.0,11.5784,11.6566,11.5784,11.6462,311400.0
2004-11-23 14:30:00,22.33,22.34,22.28,22.3,245200.0,11.6462,11.6514,11.6201,11.6305,245200.0
2004-11-23 15:00:00,22.3,22.37,22.3,22.37,287200.0,11.6305,11.667,11.6305,11.667,287200.0
2004-11-23 15:30:00,22.37,22.4,22.29,22.34,325800.0,11.667,11.6827,11.6253,11.6514,325800.0
2004-11-24 09:30:00,22.43,22.47,22.36,22.47,247600.0,11.6983,11.7192,11.6618,11.7192,247600.0
2004-11-24 10:00:00,22.47,22.54,22.46,22.52,276400.0,11.7192,11.7557,11.714,11.7453,276400.0
2004-11-24 10:30:00,22.52,22.54,22.49,22.53,142000.0,11.7453,11.7557,11.7296,11.7505,142000.0
2004-11-24 11:00:00,22.52,22.53,22.5,22.53,143400.0,11.7453,11.7505,11.7348,11.7505,143400.0
2004-11-24 11:30:00,22.53,22.55,22.5,22.52,82000.0,11.7505,11.7609,11.7348,11.7453,82000.0
2004-11-24 12:00:00,22.53,22.54,22.51,22.53,87600.0,11.7505,11.7557,11.74,11.7505,87600.0
2004-11-24 12:30:00,22.53,22.53,22.49,22.51,94400.0,11.7505,11.7505,11.7296,11.74,94400.0
2004-11-24 13:00:00,22.5,22.54,22.48,22.52,67600.0,11.7348,11.7557,11.7244,11.7453,67600.0
2004-11-24 13:30:00,22.52,22.53,22.49,22.5,72000.0,11.7453,11.7505,11.7296,11.7348,72000.0
2004-11-24 14:00:00,22.5,22.53,22.49,22.53,92200.0,11.7348,11.7505,11.7296,11.7505,92200.0
2004-11-24 14:30:00,22.53,22.55,22.51,22.53,105000.0,11.7505,11.7609,11.74,11.7505,105000.0
2004-11-24 15:00:00,22.52,22.54,22.49,22.5,121600.0,11.7453,11.7557,11.7296,11.7348,121600.0
2004-11-24 15:30:00,22.5,22.53,22.49,22.5,176200.0,11.7348,11.7505,11.7296,11.7348,176200.0
2004-11-26 09:30:00,22.5,22.57,22.5,22.56,118800.0,11.7348,11.7713,11.7348,11.7661,118800.0
2004-11-26 10:00:00,22.56,22.56,22.52,22.55,48800.0,11.7661,11.7661,11.7453,11.7609,48800.0
2004-11-26 10:30:00,22.55,22.57,22.5,22.54,85800.0,11.7609,11.7713,11.7348,11.7557,85800.0
2004-11-26 11:00:00,22.54,22.56,22.53,22.54,72800.0,11.7557,11.7661,11.7505,11.7557,72800.0
2004-11-26 11:30:00,22.55,22.55,22.5,22.53,75200.0,11.7609,11.7609,11.7348,11.7505,75200.0
2004-11-26 12:00:00,22.53,22.54,22.49,22.5,67200.0,11.7505,11.7557,11.7296,11.7348,67200.0
2004-11-26 12:30:00,22.5,22.54,22.48,22.48,136200.0,11.7348,11.7557,11.7244,11.7244,136200.0
2004-11-26 13:00:00,22.48,22.48,22.48,22.48,16200.0,11.7244,11.7244,11.7244,11.7244,16200.0
2004-11-26 13:30:00,22.49,22.49,22.49,22.49,800.0,11.7296,11.7296,11.7296,11.7296,800.0
2004-11-26 14:00:00,22.49,22.49,22.49,22.49,0.0,11.7296,11.7296,11.7296,11.7296,0.0
2004-11-26 14:30:00,22.49,22.49,22.49,22.49,0.0,11.7296,11.7296,11.7296,11.7296,0.0
2004-11-26 15:00:00,22.49,22.49,22.49,22.49,0.0,11.7296,11.7296,11.7296,11.7296,0.0
2004-11-26 15:30:00,22.49,22.49,22.49,22.49,0.0,11.7296,11.7296,11.7296,11.7296,0.0
2004-11-29 09:30:00,22.5,22.58,22.5,22.53,257200.0,11.7348,11.7765,11.7348,11.7505,257200.0
2004-11-29 10:00:00,22.54,22.55,22.48,22.55,270600.0,11.7557,11.7609,11.7244,11.7609,270600.0
2004-11-29 10:30:00,22.54,22.57,22.54,22.55,186400.0,11.7557,11.7713,11.7557,11.7609,186400.0
2004-11-29 11:00:00,22.55,22.57,22.49,22.53,318600.0,11.7609,11.7713,11.7296,11.7505,318600.0
2004-11-29 11:30:00,22.53,22.57,22.52,22.56,441600.0,11.7505,11.7713,11.7453,11.7661,441600.0
2004-11-29 12:00:00,22.56,22.6,22.55,22.57,228800.0,11.7661,11.787,11.7609,11.7713,228800.0
2004-11-29 12:30:00,22.57,22.57,22.52,22.53,105800.0,11.7713,11.7713,11.7453,11.7505,105800.0
2004-11-29 13:00:00,22.54,22.57,22.52,22.55,99000.0,11.7557,11.7713,11.7453,11.7609,99000.0
2004-11-29 13:30:00,22.56,22.6,22.54,22.55,139200.0,11.7661,11.787,11.7557,11.7609,139200.0
2004-11-29 14:00:00,22.55,22.55,22.52,22.53,78800.0,11.7609,11.7609,11.7453,11.7505,78800.0
2004-11-29 14:30:00,22.52,22.64,22.52,22.61,186200.0,11.7453,11.8078,11.7453,11.7922,186200.0
2004-11-29 15:00:00,22.61,22.61,22.56,22.57,162000.0,11.7922,11.7922,11.7661,11.7713,162000.0
2004-11-29 15:30:00,22.57,22.59,22.52,22.56,233600.0,11.7713,11.7818,11.7453,11.7661,233600.0
2004-11-30 09:30:00,22.6,22.65,22.5,22.52,283800.0,11.787,11.8131,11.7348,11.7453,283800.0
2004-11-30 10:00:00,22.52,22.69,22.52,22.64,240000.0,11.7453,11.8339,11.7453,11.8078,240000.0
2004-11-30 10:30:00,22.64,22.68,22.58,22.59,192000.0,11.8078,11.8287,11.7765,11.7818,192000.0
2004-11-30 11:00:00,22.61,22.69,22.59,22.65,235000.0,11.7922,11.8339,11.7818,11.8131,235000.0
2004-11-30 11:30:00,22.65,22.7,22.65,22.68,231800.0,11.8131,11.8391,11.8131,11.8287,231800.0
2004-11-30 12:00:00,22.68,22.75,22.68,22.7,167200.0,11.8287,11.8652,11.8287,11.8391,167200.0
2004-11-30 12:30:00,22.7,22.72,22.68,22.68,125600.0,11.8391,11.8496,11.8287,11.8287,125600.0
2004-11-30 13:00:00,22.68,22.7,22.66,22.67,184400.0,11.8287,11.8391,11.8183,11.8235,184400.0
2004-11-30 13:30:00,22.67,22.69,22.66,22.69,193600.0,11.8235,11.8339,11.8183,11.8339,193600.0
2004-11-30 14:00:00,22.68,22.75,22.68,22.74,214400.0,11.8287,11.8652,11.8287,11.86,214400.0
2004-11-30 14:30:00,22.73,22.76,22.73,22.73,209800.0,11.8548,11.8704,11.8548,11.8548,209800.0
2004-11-30 15:00:00,22.73,22.76,22.72,22.72,317200.0,11.8548,11.8704,11.8496,11.8496,317200.0
2004-11-30 15:30:00,22.72,22.79,22.72,22.75,486600.0,11.8496,11.8861,11.8496,11.8652,486600.0
2004-12-01 09:30:00,22.84,22.96,22.82,22.9,489600.0,11.9121,11.9747,11.9017,11.9434,489600.0
2004-12-01 10:00:00,22.9,22.97,22.88,22.96,348000.0,11.9434,11.98,11.933,11.9747,348000.0
2004-12-01 10:30:00,22.97,23.11,22.97,23.07,579200.0,11.98,12.053,11.98,12.0321,579200.0
2004-12-01 11:00:00,23.09,23.23,23.08,23.23,734200.0,12.0425,12.1156,12.0373,12.1156,734200.0
2004-12-01 11:30:00,23.23,23.29,23.2,23.25,753000.0,12.1156,12.1468,12.0999,12.126,753000.0
2004-12-01 12:00:00,23.25,23.25,23.09,23.13,417400.0,12.126,12.126,12.0425,12.0634,417400.0
2004-12-01 12:30:00,23.14,23.25,23.14,23.25,269600.0,12.0686,12.126,12.0686,12.126,269600.0
2004-12-01 13:00:00,23.25,23.29,23.24,23.28,322400.0,12.126,12.1468,12.1208,12.1416,322400.0
2004-12-01 13:30:00,23.28,23.33,23.28,23.3,474600.0,12.1416,12.1677,12.1416,12.1521,474600.0
2004-12-01 14:00:00,23.3,23.3,23.27,23.3,385800.0,12.1521,12.1521,12.1364,12.1521,385800.0
2004-12-01 14:30:00,23.3,23.36,23.3,23.36,525600.0,12.1521,12.1834,12.1521,12.1834,525600.0
2004-12-01 15:00:00,23.36,23.39,23.29,23.3,388200.0,12.1834,12.199,12.1468,12.1521,388200.0
2004-12-01 15:30:00,23.29,23.31,23.23,23.31,491400.0,12.1468,12.1573,12.1156,12.1573,491400.0
2004-12-02 09:30:00,23.22,23.37,23.21,23.33,194200.0,12.1103,12.1886,12.1051,12.1677,194200.0
2004-12-02 10:00:00,23.33,23.36,23.3,23.36,283200.0,12.1677,12.1834,12.1521,12.1834,283200.0
2004-12-02 10:30:00,23.35,23.39,23.34,23.37,354000.0,12.1781,12.199,12.1729,12.1886,354000.0
2004-12-02 11:00:00,23.36,23.42,23.36,23.37,255400.0,12.1834,12.2146,12.1834,12.1886,255400.0
2004-12-02 11:30:00,23.36,23.42,23.34,23.41,172000.0,12.1834,12.2146,12.1729,12.2094,172000.0
2004-12-02 12:00:00,23.41,23.46,23.41,23.45,171600.0,12.2094,12.2355,12.2094,12.2303,171600.0
2004-12-02 12:30:00,23.45,23.5,23.44,23.46,227200.0,12.2303,12.2564,12.2251,12.2355,227200.0
2004-12-02 13:00:00,23.46,23.46,23.42,23.43,179600.0,12.2355,12.2355,12.2146,12.2199,179600.0
2004-12-02 13:30:00,23.43,23.45,23.42,23.43,154800.0,12.2199,12.2303,12.2146,12.2199,154800.0
2004-12-02 14:00:00,23.43,23.47,23.43,23.46,304400.0,12.2199,12.2407,12.2199,12.2355,304400.0
2004-12-02 14:30:00,23.46,23.48,23.43,23.45,186800.0,12.2355,12.2459,12.2199,12.2303,186800.0
2004-12-02 15:00:00,23.45,23.48,23.45,23.47,325400.0,12.2303,12.2459,12.2303,12.2407,325400.0
2004-12-02 15:30:00,23.46,23.55,23.46,23.55,694000.0,12.2355,12.2824,12.2355,12.2824,694000.0
2004-12-03 09:30:00,23.5,23.52,23.45,23.49,192600.0,12.2564,12.2668,12.2303,12.2512,192600.0
2004-12-03 10:00:00,23.5,23.55,23.5,23.53,443200.0,12.2564,12.2824,12.2564,12.272,443200.0
2004-12-03 10:30:00,23.53,23.53,23.45,23.47,272000.0,12.272,12.272,12.2303,12.2407,272000.0
2004-12-03 11:00:00,23.47,23.5,23.46,23.49,238200.0,12.2407,12.2564,12.2355,12.2512,238200.0
2004-12-03 11:30:00,23.48,23.5,23.46,23.48,280800.0,12.2459,12.2564,12.2355,12.2459,280800.0
2004-12-03 12:00:00,23.48,23.49,23.45,23.46,91200.0,12.2459,12.2512,12.2303,12.2355,91200.0
2004-12-03 12:30:00,23.46,23.47,23.4,23.4,134600.0,12.2355,12.2407,12.2042,12.2042,134600.0
2004-12-03 13:00:00,23.4,23.4,23.33,23.33,125600.0,12.2042,12.2042,12.1677,12.1677,125600.0
2004-12-03 13:30:00,23.33,23.34,23.29,23.3,146800.0,12.1677,12.1729,12.1468,12.1521,146800.0
2004-12-03 14:00:00,23.3,23.32,23.24,23.29,229800.0,12.1521,12.1625,12.1208,12.1468,229800.0
2004-12-03 14:30:00,23.28,23.28,23.25,23.26,107000.0,12.1416,12.1416,12.126,12.1312,107000.0
2004-12-03 15:00:00,23.27,23.31,23.27,23.31,149800.0,12.1364,12.1573,12.1364,12.1573,149800.0
2004-12-03 15:30:00,23.3,23.35,23.29,23.29,188600.0,12.1521,12.1781,12.1468,12.1468,188600.0
2004-12-06 09:30:00,23.29,23.3,23.08,23.17,190600.0,12.1468,12.1521,12.0373,12.0843,190600.0
2004-12-06 10:00:00,23.18,23.21,23.17,23.21,84000.0,12.0895,12.1051,12.0843,12.1051,84000.0
2004-12-06 10:30:00,23.21,23.23,23.11,23.13,208200.0,12.1051,12.1156,12.053,12.0634,208200.0
2004-12-06 11:00:00,23.13,23.13,23.06,23.08,115800.0,12.0634,12.0634,12.0269,12.0373,115800.0
2004-12-06 11:30:00,23.08,23.1,23.06,23.1,173400.0,12.0373,12.0478,12.0269,12.0478,173400.0
2004-12-06 12:00:00,23.1,23.16,23.09,23.14,81400.0,12.0478,12.079,12.0425,12.0686,81400.0
2004-12-06 12:30:00,23.14,23.18,23.13,23.15,73000.0,12.0686,12.0895,12.0634,12.0738,73000.0
2004-12-06 13:00:00,23.15,23.15,23.12,23.15,70600.0,12.0738,12.0738,12.0582,12.0738,70600.0
2004-12-06 13:30:00,23.15,23.17,23.12,23.13,76600.0,12.0738,12.0843,12.0582,12.0634,76600.0
2004-12-06 14:00:00,23.13,23.14,23.1,23.12,120200.0,12.0634,12.0686,12.0478,12.0582,120200.0
2004-12-06 14:30:00,23.12,23.16,23.11,23.16,87200.0,12.0582,12.079,12.053,12.079,87200.0
2004-12-06 15:00:00,23.16,23.16,23.13,23.15,143600.0,12.079,12.079,12.0634,12.0738,143600.0
2004-12-06 15:30:00,23.15,23.17,23.13,23.14,257400.0,12.0738,12.0843,12.0634,12.0686,257400.0
2004-12-07 09:30:00,23.19,23.23,23.06,23.07,223800.0,12.0947,12.1156,12.0269,12.0321,223800.0
2004-12-07 10:00:00,23.06,23.09,22.97,22.97,325200.0,12.0269,12.0425,11.98,11.98,325200.0
2004-12-07 10:30:00,22.97,23.03,22.96,22.98,201000.0,11.98,12.0112,11.9747,11.9852,201000.0
2004-12-07 11:00:00,22.98,23.04,22.97,23.0,285000.0,11.9852,12.0165,11.98,11.9956,285000.0
2004-12-07 11:30:00,23.01,23.04,23.0,23.0,86400.0,12.0008,12.0165,11.9956,11.9956,86400.0
2004-12-07 12:00:00,23.0,23.03,22.96,22.96,139400.0,11.9956,12.0112,11.9747,11.9747,139400.0
2004-12-07 12:30:00,22.96,22.96,22.93,22.95,169400.0,11.9747,11.9747,11.9591,11.9695,169400.0
2004-12-07 13:00:00,22.95,22.95,22.9,22.92,145400.0,11.9695,11.9695,11.9434,11.9539,145400.0
2004-12-07 13:30:00,22.91,22.92,22.88,22.9,168000.0,11.9487,11.9539,11.933,11.9434,168000.0
2004-12-07 14:00:00,22.9,22.93,22.89,22.91,196800.0,11.9434,11.9591,11.9382,11.9487,196800.0
2004-12-07 14:30:00,22.91,22.93,22.88,22.88,236400.0,11.9487,11.9591,11.933,11.933,236400.0
2004-12-07 15:00:00,22.88,22.88,22.82,22.82,157400.0,11.933,11.933,11.9017,11.9017,157400.0
2004-12-07 15:30:00,22.82,22.93,22.81,22.91,480000.0,11.9017,11.9591,11.8965,11.9487,480000.0
2004-12-08 09:30:00,22.93,23.11,22.91,22.91,209600.0,11.9591,12.053,11.9487,11.9487,209600.0
2004-12-08 10:00:00,22.91,23.0,22.91,22.98,148400.0,11.9487,11.9956,11.9487,11.9852,148400.0
2004-12-08 10:30:00,22.98,23.0,22.95,22.95,207600.0,11.9852,11.9956,11.9695,11.9695,207600.0
2004-12-08 11:00:00,22.95,22.97,22.92,22.95,159600.0,11.9695,11.98,11.9539,11.9695,159600.0
2004-12-08 11:30:00,22.95,23.04,22.95,23.01,97000.0,11.9695,12.0165,11.9695,12.0008,97000.0
2004-12-08 12:00:00,23.0,23.1,22.97,23.05,126400.0,11.9956,12.0478,11.98,12.0217,126400.0
2004-12-08 12:30:00,23.05,23.05,23.02,23.05,67000.0,12.0217,12.0217,12.006,12.0217,67000.0
2004-12-08 13:00:00,23.05,23.1,23.04,23.1,131800.0,12.0217,12.0478,12.0165,12.0478,131800.0
2004-12-08 13:30:00,23.1,23.11,23.03,23.07,214400.0,12.0478,12.053,12.0112,12.0321,214400.0
2004-12-08 14:00:00,23.07,23.09,23.05,23.06,140200.0,12.0321,12.0425,12.0217,12.0269,140200.0
2004-12-08 14:30:00,23.06,23.09,23.05,23.07,76800.0,12.0269,12.0425,12.0217,12.0321,76800.0
2004-12-08 15:00:00,23.07,23.1,23.05,23.07,109600.0,12.0321,12.0478,12.0217,12.0321,109600.0
2004-12-08 15:30:00,23.07,23.11,23.05,23.09,216800.0,12.0321,12.053,12.0217,12.0425,216800.0
2004-12-09 09:30:00,23.09,23.13,22.95,23.06,220000.0,12.0425,12.0634,11.9695,12.0269,220000.0
2004-12-09 10:00:00,23.05,23.1,23.03,23.06,154000.0,12.0217,12.0478,12.0112,12.0269,154000.0
2004-12-09 10:30:00,23.05,23.07,22.93,23.0,246400.0,12.0217,12.0321,11.9591,11.9956,246400.0
2004-12-09 11:00:00,22.99,23.05,22.98,23.02,77400.0,11.9904,12.0217,11.9852,12.006,77400.0
2004-12-09 11:30:00,23.02,23.05,23.01,23.04,105200.0,12.006,12.0217,12.0008,12.0165,105200.0
2004-12-09 12:00:00,23.05,23.21,23.05,23.18,142000.0,12.0217,12.1051,12.0217,12.0895,142000.0
2004-12-09 12:30:00,23.19,23.2,23.17,23.18,185400.0,12.0947,12.0999,12.0843,12.0895,185400.0
2004-12-09 13:00:00,23.18,23.36,23.18,23.35,193800.0,12.0895,12.1834,12.0895,12.1781,193800.0
2004-12-09 13:30:00,23.35,23.4,23.33,23.36,200600.0,12.1781,12.2042,12.1677,12.1834,200600.0
2004-12-09 14:00:00,23.36,23.37,23.33,23.36,114400.0,12.1834,12.1886,12.1677,12.1834,114400.0
2004-12-09 14:30:00,23.36,23.43,23.33,23.43,256800.0,12.1834,12.2199,12.1677,12.2199,256800.0
2004-12-09 15:00:00,23.43,23.46,23.39,23.43,327200.0,12.2199,12.2355,12.199,12.2199,327200.0
2004-12-09 15:30:00,23.43,23.46,23.35,23.42,536000.0,12.2199,12.2355,12.1781,12.2146,536000.0
2004-12-10 09:30:00,23.33,23.48,23.17,23.48,221400.0,12.1677,12.2459,12.0843,12.2459,221400.0
2004-12-10 10:00:00,23.48,23.5,23.38,23.43,400600.0,12.2459,12.2564,12.1938,12.2199,400600.0
2004-12-10 10:30:00,23.43,23.44,23.4,23.41,180000.0,12.2199,12.2251,12.2042,12.2094,180000.0
2004-12-10 11:00:00,23.41,23.47,23.38,23.46,197200.0,12.2094,12.2407,12.1938,12.2355,197200.0
2004-12-10 11:30:00,23.45,23.46,23.4,23.43,147800.0,12.2303,12.2355,12.2042,12.2199,147800.0
2004-12-10 12:00:00,23.43,23.5,23.43,23.48,163600.0,12.2199,12.2564,12.2199,12.2459,163600.0
2004-12-10 12:30:00,23.48,23.48,23.41,23.43,213400.0,12.2459,12.2459,12.2094,12.2199,213400.0
2004-12-10 13:00:00,23.43,23.45,23.39,23.42,304800.0,12.2199,12.2303,12.199,12.2146,304800.0
2004-12-10 13:30:00,23.42,23.5,23.42,23.5,128200.0,12.2146,12.2564,12.2146,12.2564,128200.0
2004-12-10 14:00:00,23.5,23.53,23.43,23.44,138200.0,12.2564,12.272,12.2199,12.2251,138200.0
2004-12-10 14:30:00,23.45,23.5,23.43,23.48,207000.0,12.2303,12.2564,12.2199,12.2459,207000.0
2004-12-10 15:00:00,23.49,23.52,23.47,23.5,191000.0,12.2512,12.2668,12.2407,12.2564,191000.0
2004-12-10 15:30:00,23.5,23.56,23.49,23.5,409600.0,12.2564,12.2877,12.2512,12.2564,409600.0
2004-12-13 09:30:00,23.58,23.6,23.52,23.53,183400.0,12.2981,12.3085,12.2668,12.272,183400.0
2004-12-13 10:00:00,23.52,23.53,23.36,23.39,265000.0,12.2668,12.272,12.1834,12.199,265000.0
2004-12-13 10:30:00,23.38,23.38,23.33,23.34,263200.0,12.1938,12.1938,12.1677,12.1729,263200.0
2004-12-13 11:00:00,23.34,23.39,23.33,23.39,177400.0,12.1729,12.199,12.1677,12.199,177400.0
2004-12-13 11:30:00,23.39,23.43,23.39,23.41,170200.0,12.199,12.2199,12.199,12.2094,170200.0
2004-12-13 12:00:00,23.41,23.43,23.4,23.43,140000.0,12.2094,12.2199,12.2042,12.2199,140000.0
2004-12-13 12:30:00,23.43,23.45,23.42,23.45,77000.0,12.2199,12.2303,12.2146,12.2303,77000.0
2004-12-13 13:00:00,23.45,23.46,23.42,23.46,72000.0,12.2303,12.2355,12.2146,12.2355,72000.0
2004-12-13 13:30:00,23.46,23.53,23.44,23.52,114400.0,12.2355,12.272,12.2251,12.2668,114400.0
2004-12-13 14:00:00,23.52,23.55,23.48,23.54,147800.0,12.2668,12.2824,12.2459,12.2772,147800.0
2004-12-13 14:30:00,23.55,23.61,23.54,23.61,261600.0,12.2824,12.3137,12.2772,12.3137,261600.0
2004-12-13 15:00:00,23.61,23.62,23.56,23.58,132400.0,12.3137,12.319,12.2877,12.2981,132400.0
2004-12-13 15:30:00,23.58,23.64,23.56,23.64,306400.0,12.2981,12.3294,12.2877,12.3294,306400.0
2004-12-14 09:30:00,23.7,23.95,23.7,23.84,741600.0,12.3607,12.4911,12.3607,12.4337,741600.0
2004-12-14 10:00:00,23.83,23.86,23.79,23.8,325600.0,12.4285,12.4441,12.4076,12.4128,325600.0
2004-12-14 10:30:00,23.8,23.8,23.74,23.74,230000.0,12.4128,12.4128,12.3815,12.3815,230000.0
2004-12-14 11:00:00,23.74,23.82,23.74,23.81,351400.0,12.3815,12.4233,12.3815,12.4181,351400.0
2004-12-14 11:30:00,23.81,23.9,23.81,23.88,226200.0,12.4181,12.465,12.4181,12.4546,226200.0
2004-12-14 12:00:00,23.86,23.9,23.86,23.89,178400.0,12.4441,12.465,12.4441,12.4598,178400.0
2004-12-14 12:30:00,23.88,23.92,23.84,23.91,652800.0,12.4546,12.4754,12.4337,12.4702,652800.0
2004-12-14 13:00:00,23.93,23.99,23.93,23.98,339600.0,12.4806,12.5119,12.4806,12.5067,339600.0
2004-12-14 13:30:00,23.99,23.99,23.93,23.98,227600.0,12.5119,12.5119,12.4806,12.5067,227600.0
2004-12-14 14:00:00,23.98,24.24,23.98,24.16,774600.0,12.5067,12.6423,12.5067,12.6006,774600.0
2004-12-14 14:30:00,24.16,24.16,24.02,24.14,539800.0,12.6006,12.6006,12.5276,12.5902,539800.0
2004-12-14 15:00:00,24.14,24.23,24.11,24.23,500600.0,12.5902,12.6371,12.5745,12.6371,500600.0
2004-12-14 15:30:00,24.23,24.3,24.18,24.29,1150200.0,12.6371,12.6736,12.611,12.6684,1150200.0
2004-12-15 09:30:00,24.23,24.23,24.05,24.13,449200.0,12.6371,12.6371,12.5432,12.5849,449200.0
2004-12-15 10:00:00,24.14,24.16,24.11,24.16,312200.0,12.5902,12.6006,12.5745,12.6006,312200.0
2004-12-15 10:30:00,24.15,24.21,24.12,24.17,444800.0,12.5954,12.6267,12.5797,12.6058,444800.0
2004-12-15 11:00:00,24.16,24.16,24.1,24.11,187000.0,12.6006,12.6006,12.5693,12.5745,187000.0
2004-12-15 11:30:00,24.11,24.14,24.1,24.11,197400.0,12.5745,12.5902,12.5693,12.5745,197400.0
2004-12-15 12:00:00,24.11,24.15,24.11,24.11,118400.0,12.5745,12.5954,12.5745,12.5745,118400.0
2004-12-15 12:30:00,24.11,24.17,24.11,24.16,193800.0,12.5745,12.6058,12.5745,12.6006,193800.0
2004-12-15 13:00:00,24.16,24.2,24.15,24.18,284800.0,12.6006,12.6215,12.5954,12.611,284800.0
2004-12-15 13:30:00,24.18,24.19,24.18,24.18,403200.0,12.611,12.6162,12.611,12.611,403200.0
2004-12-15 14:00:00,24.18,24.2,24.14,24.18,434200.0,12.611,12.6215,12.5902,12.611,434200.0
2004-12-15 14:30:00,24.18,24.21,24.18,24.18,233400.0,12.611,12.6267,12.611,12.611,233400.0
2004-12-15 15:00:00,24.18,24.2,24.18,24.18,295600.0,12.611,12.6215,12.611,12.611,295600.0
2004-12-15 15:30:00,24.18,24.22,24.18,24.21,607800.0,12.611,12.6319,12.611,12.6267,607800.0
2004-12-16 09:30:00,24.16,24.2,24.11,24.2,485000.0,12.6006,12.6215,12.5745,12.6215,485000.0
2004-12-16 10:00:00,24.2,24.2,24.09,24.11,332000.0,12.6215,12.6215,12.5641,12.5745,332000.0
2004-12-16 10:30:00,24.12,24.13,24.04,24.04,267800.0,12.5797,12.5849,12.538,12.538,267800.0
2004-12-16 11:00:00,24.04,24.04,24.0,24.03,359800.0,12.538,12.538,12.5171,12.5328,359800.0
2004-12-16 11:30:00,24.03,24.07,24.02,24.03,185000.0,12.5328,12.5537,12.5276,12.5328,185000.0
2004-12-16 12:00:00,24.03,24.1,24.03,24.07,165000.0,12.5328,12.5693,12.5328,12.5537,165000.0
2004-12-16 12:30:00,24.06,24.1,24.05,24.07,125800.0,12.5484,12.5693,12.5432,12.5537,125800.0
2004-12-16 13:00:00,24.08,24.08,24.0,24.04,174400.0,12.5589,12.5589,12.5171,12.538,174400.0
2004-12-16 13:30:00,24.03,24.09,24.03,24.04,241600.0,12.5328,12.5641,12.5328,12.538,241600.0
2004-12-16 14:00:00,24.04,24.1,24.04,24.08,241600.0,12.538,12.5693,12.538,12.5589,241600.0
2004-12-16 14:30:00,24.08,24.11,24.08,24.08,150600.0,12.5589,12.5745,12.5589,12.5589,150600.0
2004-12-16 15:00:00,24.08,24.21,24.08,24.2,338800.0,12.5589,12.6267,12.5589,12.6215,338800.0
2004-12-16 15:30:00,24.2,24.2,24.15,24.17,318600.0,12.6215,12.6215,12.5954,12.6058,318600.0
2004-12-17 09:30:00,24.23,24.39,24.19,24.35,1342400.0,12.6371,12.7205,12.6162,12.6997,1342400.0
2004-12-17 10:00:00,24.34,24.47,24.33,24.44,334000.0,12.6945,12.7623,12.6893,12.7466,334000.0
2004-12-17 10:30:00,24.44,24.49,24.32,24.32,353400.0,12.7466,12.7727,12.684,12.684,353400.0
2004-12-17 11:00:00,24.33,24.34,24.26,24.31,279800.0,12.6893,12.6945,12.6527,12.6788,279800.0
2004-12-17 11:30:00,24.31,24.33,24.27,24.27,225800.0,12.6788,12.6893,12.658,12.658,225800.0
2004-12-17 12:00:00,24.27,24.32,24.26,24.3,118400.0,12.658,12.684,12.6527,12.6736,118400.0
2004-12-17 12:30:00,24.31,24.31,24.27,24.28,97400.0,12.6788,12.6788,12.658,12.6632,97400.0
2004-12-17 13:00:00,24.27,24.33,24.26,24.32,204600.0,12.658,12.6893,12.6527,12.684,204600.0
2004-12-17 13:30:00,24.32,24.39,24.3,24.36,316000.0,12.684,12.7205,12.6736,12.7049,316000.0
2004-12-17 14:00:00,24.36,24.39,24.31,24.34,261000.0,12.7049,12.7205,12.6788,12.6945,261000.0
2004-12-17 14:30:00,24.34,24.38,24.32,24.38,160400.0,12.6945,12.7153,12.684,12.7153,160400.0
2004-12-17 15:00:00,24.38,24.45,24.35,24.43,456000.0,12.7153,12.7518,12.6997,12.7414,456000.0
2004-12-17 15:30:00,24.43,24.43,24.35,24.41,777800.0,12.7414,12.7414,12.6997,12.731,777800.0
2004-12-20 09:30:00,24.36,24.49,24.24,24.43,407200.0,12.7049,12.7727,12.6423,12.7414,407200.0
2004-12-20 10:00:00,24.43,24.49,24.36,24.4,229600.0,12.7414,12.7727,12.7049,12.7258,229600.0
2004-12-20 10:30:00,24.41,24.43,24.35,24.35,169600.0,12.731,12.7414,12.6997,12.6997,169600.0
2004-12-20 11:00:00,24.35,24.35,24.25,24.3,180800.0,12.6997,12.6997,12.6475,12.6736,180800.0
2004-12-20 11:30:00,24.3,24.33,24.24,24.25,533400.0,12.6736,12.6893,12.6423,12.6475,533400.0
2004-12-20 12:00:00,24.25,24.29,24.25,24.28,137600.0,12.6475,12.6684,12.6475,12.6632,137600.0
2004-12-20 12:30:00,24.28,24.34,24.25,24.31,157600.0,12.6632,12.6945,12.6475,12.6788,157600.0
2004-12-20 13:00:00,24.31,24.35,24.3,24.34,200600.0,12.6788,12.6997,12.6736,12.6945,200600.0
2004-12-20 13:30:00,24.34,24.38,24.31,24.31,206400.0,12.6945,12.7153,12.6788,12.6788,206400.0
2004-12-20 14:00:00,24.3,24.38,24.29,24.38,199800.0,12.6736,12.7153,12.6684,12.7153,199800.0
2004-12-20 14:30:00,24.39,24.58,24.38,24.49,916400.0,12.7205,12.8196,12.7153,12.7727,916400.0
2004-12-20 15:00:00,24.49,24.53,24.47,24.5,382400.0,12.7727,12.7936,12.7623,12.7779,382400.0
2004-12-20 15:30:00,24.51,24.54,24.48,24.53,754800.0,12.7831,12.7988,12.7675,12.7936,754800.0
2004-12-21 09:30:00,24.5,24.5,24.42,24.47,293400.0,12.7779,12.7779,12.7362,12.7623,293400.0
2004-12-21 10:00:00,24.47,24.48,24.25,24.27,285400.0,12.7623,12.7675,12.6475,12.658,285400.0
2004-12-21 10:30:00,24.27,24.28,24.13,24.14,365000.0,12.658,12.6632,12.5849,12.5902,365000.0
2004-12-21 11:00:00,24.14,24.39,24.14,24.38,289600.0,12.5902,12.7205,12.5902,12.7153,289600.0
2004-12-21 11:30:00,24.38,24.39,24.25,24.26,442800.0,12.7153,12.7205,12.6475,12.6527,442800.0
2004-12-21 12:00:00,24.26,24.38,24.21,24.29,384600.0,12.6527,12.7153,12.6267,12.6684,384600.0
2004-12-21 12:30:00,24.3,24.38,24.28,24.38,346600.0,12.6736,12.7153,12.6632,12.7153,346600.0
2004-12-21 13:00:00,24.38,24.73,24.34,24.67,1318400.0,12.7153,12.8979,12.6945,12.8666,1318400.0
2004-12-21 13:30:00,24.68,24.79,24.64,24.67,1036800.0,12.8718,12.9292,12.8509,12.8666,1036800.0
2004-12-21 14:00:00,24.67,24.68,24.54,24.61,462000.0,12.8666,12.8718,12.7988,12.8353,462000.0
2004-12-21 14:30:00,24.61,24.61,24.43,24.49,601800.0,12.8353,12.8353,12.7414,12.7727,601800.0
2004-12-21 15:00:00,24.48,24.49,24.33,24.41,471600.0,12.7675,12.7727,12.6893,12.731,471600.0
2004-12-21 15:30:00,24.41,24.52,24.39,24.49,873600.0,12.731,12.7883,12.7205,12.7727,873600.0
2004-12-22 09:30:00,24.58,24.58,24.39,24.42,244200.0,12.8196,12.8196,12.7205,12.7362,244200.0
2004-12-22 10:00:00,24.41,24.43,24.34,24.36,220400.0,12.731,12.7414,12.6945,12.7049,220400.0
2004-12-22 10:30:00,24.35,24.55,24.35,24.48,446400.0,12.6997,12.804,12.6997,12.7675,446400.0
2004-12-22 11:00:00,24.48,24.53,24.43,24.49,238000.0,12.7675,12.7936,12.7414,12.7727,238000.0
2004-12-22 11:30:00,24.49,24.52,24.47,24.51,257600.0,12.7727,12.7883,12.7623,12.7831,257600.0
2004-12-22 12:00:00,24.51,24.56,24.5,24.52,83000.0,12.7831,12.8092,12.7779,12.7883,83000.0
2004-12-22 12:30:00,24.52,24.54,24.5,24.53,174200.0,12.7883,12.7988,12.7779,12.7936,174200.0
2004-12-22 13:00:00,24.53,24.53,24.51,24.53,110000.0,12.7936,12.7936,12.7831,12.7936,110000.0
2004-12-22 13:30:00,24.53,24.53,24.48,24.52,110200.0,12.7936,12.7936,12.7675,12.7883,110200.0
2004-12-22 14:00:00,24.52,24.59,24.52,24.54,259200.0,12.7883,12.8249,12.7883,12.7988,259200.0
2004-12-22 14:30:00,24.54,24.55,24.53,24.54,95800.0,12.7988,12.804,12.7936,12.7988,95800.0
2004-12-22 15:00:00,24.54,24.55,24.52,24.52,232600.0,12.7988,12.804,12.7883,12.7883,232600.0
2004-12-22 15:30:00,24.52,24.57,24.43,24.54,409000.0,12.7883,12.8144,12.7414,12.7988,409000.0
2004-12-23 09:30:00,24.58,24.61,24.56,24.6,375600.0,12.8196,12.8353,12.8092,12.8301,375600.0
2004-12-23 10:00:00,24.6,24.61,24.56,24.58,335600.0,12.8301,12.8353,12.8092,12.8196,335600.0
2004-12-23 10:30:00,24.57,24.6,24.57,24.6,303000.0,12.8144,12.8301,12.8144,12.8301,303000.0
2004-12-23 11:00:00,24.6,24.65,24.59,24.65,430200.0,12.8301,12.8562,12.8249,12.8562,430200.0
2004-12-23 11:30:00,24.65,24.71,24.64,24.66,178800.0,12.8562,12.8874,12.8509,12.8614,178800.0
2004-12-23 12:00:00,24.66,24.67,24.63,24.63,90200.0,12.8614,12.8666,12.8457,12.8457,90200.0
2004-12-23 12:30:00,24.63,24.65,24.59,24.64,223200.0,12.8457,12.8562,12.8249,12.8509,223200.0
2004-12-23 13:00:00,24.63,24.69,24.63,24.66,240200.0,12.8457,12.877,12.8457,12.8614,240200.0
2004-12-23 13:30:00,24.65,24.66,24.61,24.61,73800.0,12.8562,12.8614,12.8353,12.8353,73800.0
2004-12-23 14:00:00,24.61,24.61,24.57,24.6,191200.0,12.8353,12.8353,12.8144,12.8301,191200.0
2004-12-23 14:30:00,24.6,24.62,24.59,24.61,144400.0,12.8301,12.8405,12.8249,12.8353,144400.0
2004-12-23 15:00:00,24.61,24.63,24.6,24.6,284000.0,12.8353,12.8457,12.8301,12.8301,284000.0
2004-12-23 15:30:00,24.6,24.65,24.59,24.61,317200.0,12.8301,12.8562,12.8249,12.8353,317200.0
2004-12-27 09:30:00,24.66,24.73,24.58,24.61,337800.0,12.8614,12.8979,12.8196,12.8353,337800.0
2004-12-27 10:00:00,24.61,24.67,24.57,24.67,116200.0,12.8353,12.8666,12.8144,12.8666,116200.0
2004-12-27 10:30:00,24.67,24.7,24.66,24.68,147600.0,12.8666,12.8822,12.8614,12.8718,147600.0
2004-12-27 11:00:00,24.68,24.7,24.61,24.61,142000.0,12.8718,12.8822,12.8353,12.8353,142000.0
2004-12-27 11:30:00,24.61,24.62,24.56,24.59,105400.0,12.8353,12.8405,12.8092,12.8249,105400.0
2004-12-27 12:00:00,24.59,24.59,24.57,24.58,103800.0,12.8249,12.8249,12.8144,12.8196,103800.0
2004-12-27 12:30:00,24.58,24.58,24.57,24.58,211600.0,12.8196,12.8196,12.8144,12.8196,211600.0
2004-12-27 13:00:00,24.58,24.58,24.56,24.58,71000.0,12.8196,12.8196,12.8092,12.8196,71000.0
2004-12-27 13:30:00,24.58,24.64,24.58,24.64,48600.0,12.8196,12.8509,12.8196,12.8509,48600.0
2004-12-27 14:00:00,24.64,24.64,24.59,24.63,81400.0,12.8509,12.8509,12.8249,12.8457,81400.0
2004-12-27 14:30:00,24.63,24.66,24.59,24.66,147600.0,12.8457,12.8614,12.8249,12.8614,147600.0
2004-12-27 15:00:00,24.68,24.76,24.64,24.74,423600.0,12.8718,12.9135,12.8509,12.9031,423600.0
2004-12-27 15:30:00,24.74,24.75,24.65,24.65,299600.0,12.9031,12.9083,12.8562,12.8562,299600.0
2004-12-28 09:30:00,24.74,24.82,24.64,24.76,238600.0,12.9031,12.9448,12.8509,12.9135,238600.0
2004-12-28 10:00:00,24.76,24.8,24.73,24.77,211200.0,12.9135,12.9344,12.8979,12.9187,211200.0
2004-12-28 10:30:00,24.77,24.85,24.76,24.8,332800.0,12.9187,12.9605,12.9135,12.9344,332800.0
2004-12-28 11:00:00,24.79,24.81,24.75,24.81,139000.0,12.9292,12.9396,12.9083,12.9396,139000.0
2004-12-28 11:30:00,24.8,24.84,24.79,24.84,134600.0,12.9344,12.9552,12.9292,12.9552,134600.0
2004-12-28 12:00:00,24.83,24.83,24.8,24.81,108400.0,12.95,12.95,12.9344,12.9396,108400.0
2004-12-28 12:30:00,24.81,24.83,24.8,24.82,91600.0,12.9396,12.95,12.9344,12.9448,91600.0
2004-12-28 13:00:00,24.81,24.85,24.8,24.83,175600.0,12.9396,12.9605,12.9344,12.95,175600.0
2004-12-28 13:30:00,24.83,24.87,24.79,24.85,159400.0,12.95,12.9709,12.9292,12.9605,159400.0
2004-12-28 14:00:00,24.85,24.86,24.82,24.84,185000.0,12.9605,12.9657,12.9448,12.9552,185000.0
2004-12-28 14:30:00,24.85,24.9,24.83,24.89,559800.0,12.9605,12.9865,12.95,12.9813,559800.0
2004-12-28 15:00:00,24.89,24.93,24.87,24.91,524600.0,12.9813,13.0022,12.9709,12.9918,524600.0
2004-12-28 15:30:00,24.92,24.93,24.9,24.9,546000.0,12.997,13.0022,12.9865,12.9865,546000.0
2004-12-29 09:30:00,24.96,24.98,24.84,24.85,149800.0,13.0178,13.0283,12.9552,12.9605,149800.0
2004-12-29 10:00:00,24.85,24.88,24.79,24.87,170000.0,12.9605,12.9761,12.9292,12.9709,170000.0
2004-12-29 10:30:00,24.88,24.94,24.85,24.88,299400.0,12.9761,13.0074,12.9605,12.9761,299400.0
2004-12-29 11:00:00,24.88,24.9,24.86,24.89,182600.0,12.9761,12.9865,12.9657,12.9813,182600.0
2004-12-29 11:30:00,24.89,24.9,24.88,24.89,166400.0,12.9813,12.9865,12.9761,12.9813,166400.0
2004-12-29 12:00:00,24.9,24.9,24.85,24.86,77800.0,12.9865,12.9865,12.9605,12.9657,77800.0
2004-12-29 12:30:00,24.87,24.89,24.86,24.88,58800.0,12.9709,12.9813,12.9657,12.9761,58800.0
2004-12-29 13:00:00,24.88,24.89,24.85,24.86,112000.0,12.9761,12.9813,12.9605,12.9657,112000.0
2004-12-29 13:30:00,24.86,24.87,24.83,24.83,73200.0,12.9657,12.9709,12.95,12.95,73200.0
2004-12-29 14:00:00,24.83,24.87,24.83,24.86,81800.0,12.95,12.9709,12.95,12.9657,81800.0
2004-12-29 14:30:00,24.86,24.86,24.83,24.84,104600.0,12.9657,12.9657,12.95,12.9552,104600.0
2004-12-29 15:00:00,24.84,24.86,24.83,24.86,125000.0,12.9552,12.9657,12.95,12.9657,125000.0
2004-12-29 15:30:00,24.86,24.93,24.86,24.91,172400.0,12.9657,13.0022,12.9657,12.9918,172400.0
2004-12-30 09:30:00,24.93,24.94,24.89,24.89,95200.0,13.0022,13.0074,12.9813,12.9813,95200.0
2004-12-30 10:00:00,24.88,24.93,24.86,24.91,63800.0,12.9761,13.0022,12.9657,12.9918,63800.0
2004-12-30 10:30:00,24.9,24.91,24.84,24.85,101400.0,12.9865,12.9918,12.9552,12.9605,101400.0
2004-12-30 11:00:00,24.84,24.86,24.83,24.84,155600.0,12.9552,12.9657,12.95,12.9552,155600.0
2004-12-30 11:30:00,24.84,24.87,24.84,24.85,65000.0,12.9552,12.9709,12.9552,12.9605,65000.0
2004-12-30 12:00:00,24.85,24.86,24.84,24.86,77000.0,12.9605,12.9657,12.9552,12.9657,77000.0
2004-12-30 12:30:00,24.86,24.91,24.86,24.9,50600.0,12.9657,12.9918,12.9657,12.9865,50600.0
2004-12-30 13:00:00,24.9,24.93,24.89,24.93,49000.0,12.9865,13.0022,12.9813,13.0022,49000.0
2004-12-30 13:30:00,24.93,24.93,24.9,24.91,46400.0,13.0022,13.0022,12.9865,12.9918,46400.0
2004-12-30 14:00:00,24.91,24.92,24.9,24.9,52800.0,12.9918,12.997,12.9865,12.9865,52800.0
2004-12-30 14:30:00,24.9,24.92,24.9,24.9,57400.0,12.9865,12.997,12.9865,12.9865,57400.0
2004-12-30 15:00:00,24.91,24.92,24.9,24.9,81800.0,12.9918,12.997,12.9865,12.9865,81800.0
2004-12-30 15:30:00,24.9,24.92,24.88,24.88,135600.0,12.9865,12.997,12.9761,12.9761,135600.0
2004-12-31 09:30:00,24.96,24.96,23.83,24.85,228000.0,13.0178,13.0178,12.4285,12.9605,228000.0
2004-12-31 10:00:00,24.86,24.89,24.84,24.85,207000.0,12.9657,12.9813,12.9552,12.9605,207000.0
2004-12-31 10:30:00,24.85,24.86,24.8,24.8,91800.0,12.9605,12.9657,12.9344,12.9344,91800.0
2004-12-31 11:00:00,24.81,24.84,24.8,24.83,113200.0,12.9396,12.9552,12.9344,12.95,113200.0
2004-12-31 11:30:00,24.83,24.84,24.81,24.83,43200.0,12.95,12.9552,12.9396,12.95,43200.0
2004-12-31 12:00:00,24.83,24.83,24.78,24.78,46000.0,12.95,12.95,12.924,12.924,46000.0
2004-12-31 12:30:00,24.78,24.79,24.78,24.78,41400.0,12.924,12.9292,12.924,12.924,41400.0
2004-12-31 13:00:00,24.78,24.82,24.78,24.82,64400.0,12.924,12.9448,12.924,12.9448,64400.0
2004-12-31 13:30:00,24.82,24.83,24.81,24.82,60800.0,12.9448,12.95,12.9396,12.9448,60800.0
2004-12-31 14:00:00,24.82,24.88,24.81,24.87,74600.0,12.9448,12.9761,12.9396,12.9709,74600.0
2004-12-31 14:30:00,24.87,24.9,24.85,24.86,98000.0,12.9709,12.9865,12.9605,12.9657,98000.0
2004-12-31 15:00:00,24.86,24.88,24.86,24.86,58200.0,12.9657,12.9761,12.9657,12.9657,58200.0
2004-12-31 15:30:00,24.86,24.91,24.82,24.86,340000.0,12.9657,12.9918,12.9448,12.9657,340000.0
2005-01-03 09:30:00,24.87,24.88,24.75,24.82,396400.0,12.9709,12.9761,12.9083,12.9448,396400.0
2005-01-03 10:00:00,24.81,24.85,24.7,24.75,220600.0,12.9396,12.9605,12.8822,12.9083,220600.0
2005-01-03 10:30:00,24.74,24.75,24.71,24.73,158200.0,12.9031,12.9083,12.8874,12.8979,158200.0
2005-01-03 11:00:00,24.73,24.74,24.7,24.72,262600.0,12.8979,12.9031,12.8822,12.8927,262600.0
2005-01-03 11:30:00,24.72,24.72,24.68,24.7,259200.0,12.8927,12.8927,12.8718,12.8822,259200.0
2005-01-03 12:00:00,24.7,24.71,24.67,24.67,338000.0,12.8822,12.8874,12.8666,12.8666,338000.0
2005-01-03 12:30:00,24.67,24.67,24.64,24.65,122600.0,12.8666,12.8666,12.8509,12.8562,122600.0
2005-01-03 13:00:00,24.65,24.65,24.4,24.45,425800.0,12.8562,12.8562,12.7258,12.7518,425800.0
2005-01-03 13:30:00,24.46,24.51,24.43,24.43,231800.0,12.7571,12.7831,12.7414,12.7414,231800.0
2005-01-03 14:00:00,24.43,24.56,24.43,24.54,533200.0,12.7414,12.8092,12.7414,12.7988,533200.0
2005-01-03 14:30:00,24.53,24.56,24.5,24.52,238400.0,12.7936,12.8092,12.7779,12.7883,238400.0
2005-01-03 15:00:00,24.52,24.53,24.45,24.46,361000.0,12.7883,12.7936,12.7518,12.7571,361000.0
2005-01-03 15:30:00,24.46,24.46,24.41,24.44,415600.0,12.7571,12.7571,12.731,12.7466,415600.0
2005-01-04 09:30:00,24.57,24.62,24.51,24.61,277600.0,12.8144,12.8405,12.7831,12.8353,277600.0
2005-01-04 10:00:00,24.61,24.61,24.53,24.56,163600.0,12.8353,12.8353,12.7936,12.8092,163600.0
2005-01-04 10:30:00,24.57,24.6,24.55,24.57,178800.0,12.8144,12.8301,12.804,12.8144,178800.0
2005-01-04 11:00:00,24.57,24.58,24.55,24.56,140600.0,12.8144,12.8196,12.804,12.8092,140600.0
2005-01-04 11:30:00,24.56,24.57,24.55,24.57,97200.0,12.8092,12.8144,12.804,12.8144,97200.0
2005-01-04 12:00:00,24.57,24.57,24.54,24.55,157600.0,12.8144,12.8144,12.7988,12.804,157600.0
2005-01-04 12:30:00,24.54,24.55,24.48,24.48,171600.0,12.7988,12.804,12.7675,12.7675,171600.0
2005-01-04 13:00:00,24.47,24.52,24.47,24.5,152600.0,12.7623,12.7883,12.7623,12.7779,152600.0
2005-01-04 13:30:00,24.52,24.52,24.39,24.41,265600.0,12.7883,12.7883,12.7205,12.731,265600.0
2005-01-04 14:00:00,24.41,24.41,24.28,24.29,222600.0,12.731,12.731,12.6632,12.6684,222600.0
2005-01-04 14:30:00,24.28,24.33,24.24,24.33,335400.0,12.6632,12.6893,12.6423,12.6893,335400.0
2005-01-04 15:00:00,24.33,24.37,24.31,24.33,271800.0,12.6893,12.7101,12.6788,12.6893,271800.0
2005-01-04 15:30:00,24.34,24.43,24.32,24.38,693800.0,12.6945,12.7414,12.684,12.7153,693800.0
2005-01-05 09:30:00,24.28,24.36,24.28,24.29,535600.0,12.6632,12.7049,12.6632,12.6684,535600.0
2005-01-05 10:00:00,24.29,24.35,24.25,24.28,373000.0,12.6684,12.6997,12.6475,12.6632,373000.0
2005-01-05 10:30:00,24.27,24.29,24.22,24.25,482000.0,12.658,12.6684,12.6319,12.6475,482000.0
2005-01-05 11:00:00,24.26,24.32,24.24,24.3,503200.0,12.6527,12.684,12.6423,12.6736,503200.0
2005-01-05 11:30:00,24.3,24.41,24.29,24.36,168800.0,12.6736,12.731,12.6684,12.7049,168800.0
2005-01-05 12:00:00,24.38,24.44,24.34,24.4,211200.0,12.7153,12.7466,12.6945,12.7258,211200.0
2005-01-05 12:30:00,24.4,24.47,24.39,24.47,238400.0,12.7258,12.7623,12.7205,12.7623,238400.0
2005-01-05 13:00:00,24.46,24.73,24.46,24.7,1083400.0,12.7571,12.8979,12.7571,12.8822,1083400.0
2005-01-05 13:30:00,24.7,24.85,24.68,24.83,701200.0,12.8822,12.9605,12.8718,12.95,701200.0
2005-01-05 14:00:00,24.84,24.85,24.73,24.78,490800.0,12.9552,12.9605,12.8979,12.924,490800.0
2005-01-05 14:30:00,24.78,24.9,24.78,24.9,898400.0,12.924,12.9865,12.924,12.9865,898400.0
2005-01-05 15:00:00,24.9,24.95,24.85,24.86,672000.0,12.9865,13.0126,12.9605,12.9657,672000.0
2005-01-05 15:30:00,24.85,24.86,24.78,24.84,833800.0,12.9605,12.9657,12.924,12.9552,833800.0
2005-01-06 09:30:00,24.84,24.88,24.77,24.79,623200.0,13.0359,13.0569,12.9992,13.0096,623200.0
2005-01-06 10:00:00,24.77,24.84,24.75,24.79,353200.0,12.9992,13.0359,12.9887,13.0096,353200.0
2005-01-06 10:30:00,24.78,24.79,24.71,24.73,342400.0,13.0044,13.0096,12.9677,12.9782,342400.0
2005-01-06 11:00:00,24.73,24.83,24.73,24.82,305000.0,12.9782,13.0306,12.9782,13.0254,305000.0
2005-01-06 11:30:00,24.82,24.86,24.82,24.83,197600.0,13.0254,13.0464,13.0254,13.0306,197600.0
2005-01-06 12:00:00,24.83,24.86,24.83,24.86,244200.0,13.0306,13.0464,13.0306,13.0464,244200.0
2005-01-06 12:30:00,24.86,24.86,24.82,24.82,131400.0,13.0464,13.0464,13.0254,13.0254,131400.0
2005-01-06 13:00:00,24.82,24.84,24.8,24.84,389200.0,13.0254,13.0359,13.0149,13.0359,389200.0
2005-01-06 13:30:00,24.84,24.85,24.83,24.85,316800.0,13.0359,13.0411,13.0306,13.0411,316800.0
2005-01-06 14:00:00,24.85,24.85,24.83,24.83,141200.0,13.0411,13.0411,13.0306,13.0306,141200.0
2005-01-06 14:30:00,24.83,24.88,24.83,24.84,298800.0,13.0306,13.0569,13.0306,13.0359,298800.0
2005-01-06 15:00:00,24.84,24.88,24.82,24.85,466800.0,13.0359,13.0569,13.0254,13.0411,466800.0
2005-01-06 15:30:00,24.85,24.95,24.85,24.9,525200.0,13.0411,13.0936,13.0411,13.0674,525200.0
2005-01-07 09:30:00,25.0,25.35,24.99,25.27,1783800.0,13.1199,13.3035,13.1146,13.2616,1783800.0
2005-01-07 10:00:00,25.28,25.3,25.18,25.19,1453200.0,13.2668,13.2773,13.2143,13.2196,1453200.0
2005-01-07 10:30:00,25.18,25.22,25.1,25.16,629800.0,13.2143,13.2353,13.1723,13.2038,629800.0
2005-01-07 11:00:00,25.17,25.27,25.17,25.24,626400.0,13.2091,13.2616,13.2091,13.2458,626400.0
2005-01-07 11:30:00,25.24,25.29,25.24,25.28,989800.0,13.2458,13.272,13.2458,13.2668,989800.0
2005-01-07 12:00:00,25.28,25.32,25.26,25.32,429200.0,13.2668,13.2878,13.2563,13.2878,429200.0
2005-01-07 12:30:00,25.32,25.44,25.32,25.38,716800.0,13.2878,13.3508,13.2878,13.3193,716800.0
2005-01-07 13:00:00,25.38,25.48,25.38,25.43,514800.0,13.3193,13.3718,13.3193,13.3455,514800.0
2005-01-07 13:30:00,25.43,25.48,25.41,25.42,539400.0,13.3455,13.3718,13.335,13.3403,539400.0
2005-01-07 14:00:00,25.43,25.47,25.4,25.44,486400.0,13.3455,13.3665,13.3298,13.3508,486400.0
2005-01-07 14:30:00,25.43,25.46,25.39,25.39,792200.0,13.3455,13.3613,13.3245,13.3245,792200.0
2005-01-07 15:00:00,25.4,25.41,25.37,25.4,626400.0,13.3298,13.335,13.314,13.3298,626400.0
2005-01-07 15:30:00,25.4,25.47,25.39,25.45,850800.0,13.3298,13.3665,13.3245,13.356,850800.0
2005-01-10 09:30:00,25.25,25.38,25.25,25.37,446200.0,13.2511,13.3193,13.2511,13.314,446200.0
2005-01-10 10:00:00,25.37,25.44,25.36,25.43,394000.0,13.314,13.3508,13.3088,13.3455,394000.0
2005-01-10 10:30:00,25.42,25.47,25.42,25.45,490600.0,13.3403,13.3665,13.3403,13.356,490600.0
2005-01-10 11:00:00,25.45,25.48,25.41,25.48,286000.0,13.356,13.3718,13.335,13.3718,286000.0
2005-01-10 11:30:00,25.48,25.49,25.41,25.46,325400.0,13.3718,13.377,13.335,13.3613,325400.0
2005-01-10 12:00:00,25.46,25.46,25.42,25.45,365200.0,13.3613,13.3613,13.3403,13.356,365200.0
2005-01-10 12:30:00,25.45,25.47,25.45,25.46,281000.0,13.356,13.3665,13.356,13.3613,281000.0
2005-01-10 13:00:00,25.46,25.48,25.44,25.48,330200.0,13.3613,13.3718,13.3508,13.3718,330200.0
2005-01-10 13:30:00,25.47,25.61,25.47,25.56,787400.0,13.3665,13.44,13.3665,13.4137,787400.0
2005-01-10 14:00:00,25.56,25.56,25.47,25.5,398800.0,13.4137,13.4137,13.3665,13.3823,398800.0
2005-01-10 14:30:00,25.5,25.54,25.49,25.51,341600.0,13.3823,13.4032,13.377,13.3875,341600.0
2005-01-10 15:00:00,25.51,25.53,25.45,25.5,445400.0,13.3875,13.398,13.356,13.3823,445400.0
2005-01-10 15:30:00,25.5,25.55,25.49,25.53,593600.0,13.3823,13.4085,13.377,13.398,593600.0
2005-01-11 09:30:00,25.35,25.48,25.32,25.46,772400.0,13.3035,13.3718,13.2878,13.3613,772400.0
2005-01-11 10:00:00,25.46,25.46,25.36,25.43,558200.0,13.3613,13.3613,13.3088,13.3455,558200.0
2005-01-11 10:30:00,25.43,25.43,25.4,25.41,462000.0,13.3455,13.3455,13.3298,13.335,462000.0
2005-01-11 11:00:00,25.41,25.41,25.36,25.37,507800.0,13.335,13.335,13.3088,13.314,507800.0
2005-01-11 11:30:00,25.38,25.42,25.35,25.41,330000.0,13.3193,13.3403,13.3035,13.335,330000.0
2005-01-11 12:00:00,25.41,25.42,25.36,25.36,623800.0,13.335,13.3403,13.3088,13.3088,623800.0
2005-01-11 12:30:00,25.36,25.36,25.3,25.31,368400.0,13.3088,13.3088,13.2773,13.2825,368400.0
2005-01-11 13:00:00,25.31,25.36,25.31,25.35,392000.0,13.2825,13.3088,13.2825,13.3035,392000.0
2005-01-11 13:30:00,25.35,25.4,25.35,25.38,371200.0,13.3035,13.3298,13.3035,13.3193,371200.0
2005-01-11 14:00:00,25.38,25.44,25.38,25.43,273600.0,13.3193,13.3508,13.3193,13.3455,273600.0
2005-01-11 14:30:00,25.43,25.45,25.43,25.43,204600.0,13.3455,13.356,13.3455,13.3455,204600.0
2005-01-11 15:00:00,25.43,25.43,25.41,25.43,264400.0,13.3455,13.3455,13.335,13.3455,264400.0
2005-01-11 15:30:00,25.42,25.5,25.38,25.49,522600.0,13.3403,13.3823,13.3193,13.377,522600.0
2005-01-12 09:30:00,25.55,25.6,25.5,25.54,879400.0,13.4085,13.4347,13.3823,13.4032,879400.0
2005-01-12 10:00:00,25.54,25.62,25.47,25.5,505200.0,13.4032,13.4452,13.3665,13.3823,505200.0
2005-01-12 10:30:00,25.5,25.53,25.19,25.25,603600.0,13.3823,13.398,13.2196,13.2511,603600.0
2005-01-12 11:00:00,25.27,25.3,25.2,25.2,323400.0,13.2616,13.2773,13.2248,13.2248,323400.0
2005-01-12 11:30:00,25.2,25.36,25.18,25.3,720600.0,13.2248,13.3088,13.2143,13.2773,720600.0
2005-01-12 12:00:00,25.3,25.37,25.28,25.37,230000.0,13.2773,13.314,13.2668,13.314,230000.0
2005-01-12 12:30:00,25.36,25.38,25.35,25.35,338800.0,13.3088,13.3193,13.3035,13.3035,338800.0
2005-01-12 13:00:00,25.35,25.36,25.32,25.32,314000.0,13.3035,13.3088,13.2878,13.2878,314000.0
2005-01-12 13:30:00,25.32,25.34,25.25,25.25,177200.0,13.2878,13.2983,13.2511,13.2511,177200.0
2005-01-12 14:00:00,25.25,25.36,25.25,25.35,127000.0,13.2511,13.3088,13.2511,13.3035,127000.0
2005-01-12 14:30:00,25.35,25.4,25.3,25.38,166600.0,13.3035,13.3298,13.2773,13.3193,166600.0
2005-01-12 15:00:00,25.39,25.42,25.36,25.4,284400.0,13.3245,13.3403,13.3088,13.3298,284400.0
2005-01-12 15:30:00,25.4,25.47,25.4,25.47,251800.0,13.3298,13.3665,13.3298,13.3665,251800.0
2005-01-13 09:30:00,25.36,25.45,25.34,25.37,259400.0,13.3088,13.356,13.2983,13.314,259400.0
2005-01-13 10:00:00,25.37,25.47,25.35,25.47,160200.0,13.314,13.3665,13.3035,13.3665,160200.0
2005-01-13 10:30:00,25.46,25.47,25.4,25.42,176400.0,13.3613,13.3665,13.3298,13.3403,176400.0
2005-01-13 11:00:00,25.42,25.47,25.4,25.46,227400.0,13.3403,13.3665,13.3298,13.3613,227400.0
2005-01-13 11:30:00,25.46,25.46,25.4,25.42,124800.0,13.3613,13.3613,13.3298,13.3403,124800.0
2005-01-13 12:00:00,25.43,25.43,25.35,25.36,215600.0,13.3455,13.3455,13.3035,13.3088,215600.0
2005-01-13 12:30:00,25.36,25.4,25.34,25.34,156800.0,13.3088,13.3298,13.2983,13.2983,156800.0
2005-01-13 13:00:00,25.34,25.38,25.34,25.38,148600.0,13.2983,13.3193,13.2983,13.3193,148600.0
2005-01-13 13:30:00,25.38,25.39,25.35,25.39,129200.0,13.3193,13.3245,13.3035,13.3245,129200.0
2005-01-13 14:00:00,25.39,25.41,25.37,25.41,157800.0,13.3245,13.335,13.314,13.335,157800.0
2005-01-13 14:30:00,25.41,25.41,25.35,25.37,172800.0,13.335,13.335,13.3035,13.314,172800.0
2005-01-13 15:00:00,25.36,25.37,25.26,25.26,200400.0,13.3088,13.314,13.2563,13.2563,200400.0
2005-01-13 15:30:00,25.25,25.3,25.24,25.3,449600.0,13.2511,13.2773,13.2458,13.2773,449600.0
2005-01-14 09:30:00,25.43,25.43,25.3,25.32,321200.0,13.3455,13.3455,13.2773,13.2878,321200.0
2005-01-14 10:00:00,25.32,25.32,25.23,25.29,279000.0,13.2878,13.2878,13.2406,13.272,279000.0
2005-01-14 10:30:00,25.29,25.32,25.25,25.3,297800.0,13.272,13.2878,13.2511,13.2773,297800.0
2005-01-14 11:00:00,25.3,25.35,25.29,25.32,235200.0,13.2773,13.3035,13.272,13.2878,235200.0
2005-01-14 11:30:00,25.31,25.34,25.27,25.33,181800.0,13.2825,13.2983,13.2616,13.293,181800.0
2005-01-14 12:00:00,25.34,25.35,25.31,25.32,90000.0,13.2983,13.3035,13.2825,13.2878,90000.0
2005-01-14 12:30:00,25.31,25.34,25.31,25.32,118400.0,13.2825,13.2983,13.2825,13.2878,118400.0
2005-01-14 13:00:00,25.32,25.36,25.31,25.35,152400.0,13.2878,13.3088,13.2825,13.3035,152400.0
2005-01-14 13:30:00,25.36,25.38,25.3,25.31,171200.0,13.3088,13.3193,13.2773,13.2825,171200.0
2005-01-14 14:00:00,25.31,25.31,25.27,25.3,97800.0,13.2825,13.2825,13.2616,13.2773,97800.0
2005-01-14 14:30:00,25.3,25.3,25.27,25.28,111800.0,13.2773,13.2773,13.2616,13.2668,111800.0
2005-01-14 15:00:00,25.28,25.31,25.27,25.3,668200.0,13.2668,13.2825,13.2616,13.2773,668200.0
2005-01-14 15:30:00,25.3,25.36,25.29,25.32,325000.0,13.2773,13.3088,13.272,13.2878,325000.0
2005-01-18 09:30:00,25.25,25.3,25.2,25.23,268600.0,13.2511,13.2773,13.2248,13.2406,268600.0
2005-01-18 10:00:00,25.23,25.28,25.23,25.28,227800.0,13.2406,13.2668,13.2406,13.2668,227800.0
2005-01-18 10:30:00,25.28,25.43,25.28,25.42,299600.0,13.2668,13.3455,13.2668,13.3403,299600.0
2005-01-18 11:00:00,25.43,25.5,25.43,25.5,207200.0,13.3455,13.3823,13.3455,13.3823,207200.0
2005-01-18 11:30:00,25.5,25.6,25.49,25.5,252800.0,13.3823,13.4347,13.377,13.3823,252800.0
2005-01-18 12:00:00,25.5,25.53,25.5,25.5,172600.0,13.3823,13.398,13.3823,13.3823,172600.0
2005-01-18 12:30:00,25.51,25.53,25.49,25.53,328400.0,13.3875,13.398,13.377,13.398,328400.0
2005-01-18 13:00:00,25.53,25.68,25.52,25.68,357800.0,13.398,13.4767,13.3927,13.4767,357800.0
2005-01-18 13:30:00,25.68,25.85,25.68,25.84,691200.0,13.4767,13.5659,13.4767,13.5607,691200.0
2005-01-18 14:00:00,25.84,25.89,25.77,25.82,536400.0,13.5607,13.5869,13.5239,13.5502,536400.0
2005-01-18 14:30:00,25.82,25.85,25.8,25.8,410600.0,13.5502,13.5659,13.5397,13.5397,410600.0
2005-01-18 15:00:00,25.8,25.84,25.75,25.83,638600.0,13.5397,13.5607,13.5135,13.5554,638600.0
2005-01-18 15:30:00,25.83,25.93,25.83,25.9,756600.0,13.5554,13.6079,13.5554,13.5922,756600.0
2005-01-19 09:30:00,26.0,26.2,25.93,25.96,1215800.0,13.6447,13.7496,13.6079,13.6237,1215800.0
2005-01-19 10:00:00,25.98,26.05,25.96,26.0,557800.0,13.6342,13.6709,13.6237,13.6447,557800.0
2005-01-19 10:30:00,26.0,26.15,26.0,26.07,708800.0,13.6447,13.7234,13.6447,13.6814,708800.0
2005-01-19 11:00:00,26.07,26.13,26.06,26.13,623400.0,13.6814,13.7129,13.6761,13.7129,623400.0
2005-01-19 11:30:00,26.13,26.15,26.11,26.13,274600.0,13.7129,13.7234,13.7024,13.7129,274600.0
2005-01-19 12:00:00,26.13,26.13,26.07,26.09,275600.0,13.7129,13.7129,13.6814,13.6919,275600.0
2005-01-19 12:30:00,26.09,26.16,26.09,26.1,412600.0,13.6919,13.7286,13.6919,13.6971,412600.0
2005-01-19 13:00:00,26.1,26.15,26.1,26.13,420800.0,13.6971,13.7234,13.6971,13.7129,420800.0
2005-01-19 13:30:00,26.13,26.15,26.05,26.09,457000.0,13.7129,13.7234,13.6709,13.6919,457000.0
2005-01-19 14:00:00,26.1,26.17,26.1,26.17,263200.0,13.6971,13.7339,13.6971,13.7339,263200.0
2005-01-19 14:30:00,26.17,26.17,26.11,26.11,427200.0,13.7339,13.7339,13.7024,13.7024,427200.0
2005-01-19 15:00:00,26.11,26.15,26.08,26.08,311000.0,13.7024,13.7234,13.6866,13.6866,311000.0
2005-01-19 15:30:00,26.08,26.11,26.05,26.1,874000.0,13.6866,13.7024,13.6709,13.6971,874000.0
2005-01-20 09:30:00,25.95,26.05,25.95,26.03,726200.0,13.6184,13.6709,13.6184,13.6604,726200.0
2005-01-20 10:00:00,26.03,26.17,26.0,26.09,511800.0,13.6604,13.7339,13.6447,13.6919,511800.0
2005-01-20 10:30:00,26.08,26.18,26.08,26.17,444800.0,13.6866,13.7391,13.6866,13.7339,444800.0
2005-01-20 11:00:00,26.17,26.17,26.13,26.14,503600.0,13.7339,13.7339,13.7129,13.7181,503600.0
2005-01-20 11:30:00,26.14,26.24,26.14,26.19,482200.0,13.7181,13.7706,13.7181,13.7444,482200.0
2005-01-20 12:00:00,26.2,26.3,26.17,26.29,416400.0,13.7496,13.8021,13.7339,13.7968,416400.0
2005-01-20 12:30:00,26.22,26.27,26.2,26.2,222400.0,13.7601,13.7863,13.7496,13.7496,222400.0
2005-01-20 13:00:00,26.2,26.22,26.1,26.18,351200.0,13.7496,13.7601,13.6971,13.7391,351200.0
2005-01-20 13:30:00,26.18,26.18,26.15,26.18,139600.0,13.7391,13.7391,13.7234,13.7391,139600.0
2005-01-20 14:00:00,26.18,26.28,26.18,26.2,385800.0,13.7391,13.7916,13.7391,13.7496,385800.0
2005-01-20 14:30:00,26.2,26.25,26.18,26.21,438600.0,13.7496,13.7758,13.7391,13.7549,438600.0
2005-01-20 15:00:00,26.21,26.27,26.19,26.24,357800.0,13.7549,13.7863,13.7444,13.7706,357800.0
2005-01-20 15:30:00,26.24,26.25,26.11,26.17,686800.0,13.7706,13.7758,13.7024,13.7339,686800.0
2005-01-21 09:30:00,26.15,26.15,26.03,26.11,713000.0,13.7234,13.7234,13.6604,13.7024,713000.0
2005-01-21 10:00:00,26.11,26.14,26.05,26.11,366000.0,13.7024,13.7181,13.6709,13.7024,366000.0
2005-01-21 10:30:00,26.1,26.11,26.06,26.08,347600.0,13.6971,13.7024,13.6761,13.6866,347600.0
2005-01-21 11:00:00,26.08,26.1,25.98,26.05,528800.0,13.6866,13.6971,13.6342,13.6709,528800.0
2005-01-21 11:30:00,26.04,26.07,26.02,26.02,183000.0,13.6656,13.6814,13.6551,13.6551,183000.0
2005-01-21 12:00:00,26.03,26.05,26.0,26.01,137000.0,13.6604,13.6709,13.6447,13.6499,137000.0
2005-01-21 12:30:00,26.01,26.07,26.0,26.03,155000.0,13.6499,13.6814,13.6447,13.6604,155000.0
2005-01-21 13:00:00,26.03,26.04,26.0,26.02,128800.0,13.6604,13.6656,13.6447,13.6551,128800.0
2005-01-21 13:30:00,26.03,26.03,25.95,25.98,251000.0,13.6604,13.6604,13.6184,13.6342,251000.0
2005-01-21 14:00:00,25.98,26.03,25.94,26.03,375600.0,13.6342,13.6604,13.6132,13.6604,375600.0
2005-01-21 14:30:00,26.03,26.04,25.93,25.93,213400.0,13.6604,13.6656,13.6079,13.6079,213400.0
2005-01-21 15:00:00,25.93,26.0,25.92,25.99,294600.0,13.6079,13.6447,13.6027,13.6394,294600.0
2005-01-21 15:30:00,26.0,26.0,25.92,25.94,609000.0,13.6447,13.6447,13.6027,13.6132,609000.0
2005-01-24 09:30:00,25.98,25.98,25.85,25.92,279400.0,13.6342,13.6342,13.5659,13.6027,279400.0
2005-01-24 10:00:00,25.92,25.93,25.76,25.82,632000.0,13.6027,13.6079,13.5187,13.5502,632000.0
2005-01-24 10:30:00,25.82,25.83,25.77,25.79,456200.0,13.5502,13.5554,13.5239,13.5344,456200.0
2005-01-24 11:00:00,25.8,25.93,25.79,25.92,341800.0,13.5397,13.6079,13.5344,13.6027,341800.0
2005-01-24 11:30:00,25.92,25.95,25.9,25.92,219800.0,13.6027,13.6184,13.5922,13.6027,219800.0
2005-01-24 12:00:00,25.92,25.96,25.92,25.92,314800.0,13.6027,13.6237,13.6027,13.6027,314800.0
2005-01-24 12:30:00,25.92,25.95,25.89,25.93,173400.0,13.6027,13.6184,13.5869,13.6079,173400.0
2005-01-24 13:00:00,25.93,25.97,25.88,25.95,193000.0,13.6079,13.6289,13.5817,13.6184,193000.0
2005-01-24 13:30:00,25.95,25.97,25.95,25.97,168800.0,13.6184,13.6289,13.6184,13.6289,168800.0
2005-01-24 14:00:00,25.97,26.0,25.88,25.88,194600.0,13.6289,13.6447,13.5817,13.5817,194600.0
2005-01-24 14:30:00,25.88,25.95,25.88,25.93,204000.0,13.5817,13.6184,13.5817,13.6079,204000.0
2005-01-24 15:00:00,25.93,26.0,25.93,25.96,227200.0,13.6079,13.6447,13.6079,13.6237,227200.0
2005-01-24 15:30:00,25.96,25.96,25.92,25.92,269200.0,13.6237,13.6237,13.6027,13.6027,269200.0
2005-01-25 09:30:00,25.93,26.0,25.78,26.0,676800.0,13.6079,13.6447,13.5292,13.6447,676800.0
2005-01-25 10:00:00,26.0,26.06,25.95,26.05,691000.0,13.6447,13.6761,13.6184,13.6709,691000.0
2005-01-25 10:30:00,26.05,26.1,25.92,25.94,586800.0,13.6709,13.6971,13.6027,13.6132,586800.0
2005-01-25 11:00:00,25.94,25.96,25.93,25.95,206600.0,13.6132,13.6237,13.6079,13.6184,206600.0
2005-01-25 11:30:00,25.95,25.98,25.93,25.97,224600.0,13.6184,13.6342,13.6079,13.6289,224600.0
2005-01-25 12:00:00,25.97,26.0,25.95,25.97,248600.0,13.6289,13.6447,13.6184,13.6289,248600.0
2005-01-25 12:30:00,25.96,25.97,25.93,25.96,300800.0,13.6237,13.6289,13.6079,13.6237,300800.0
2005-01-25 13:00:00,25.95,25.98,25.95,25.98,322600.0,13.6184,13.6342,13.6184,13.6342,322600.0
2005-01-25 13:30:00,25.97,25.98,25.9,25.9,322600.0,13.6289,13.6342,13.5922,13.5922,322600.0
2005-01-25 14:00:00,25.92,25.94,25.86,25.89,387200.0,13.6027,13.6132,13.5712,13.5869,387200.0
2005-01-25 14:30:00,25.89,25.98,25.88,25.98,300000.0,13.5869,13.6342,13.5817,13.6342,300000.0
2005-01-25 15:00:00,25.98,25.99,25.96,25.97,290600.0,13.6342,13.6394,13.6237,13.6289,290600.0
2005-01-25 15:30:00,25.97,25.98,25.92,25.94,527200.0,13.6289,13.6342,13.6027,13.6132,527200.0
2005-01-26 09:30:00,25.99,25.99,25.95,25.99,454600.0,13.6394,13.6394,13.6184,13.6394,454600.0
2005-01-26 10:00:00,25.99,26.0,25.98,26.0,407200.0,13.6394,13.6447,13.6342,13.6447,407200.0
2005-01-26 10:30:00,26.0,26.08,25.98,26.06,349800.0,13.6447,13.6866,13.6342,13.6761,349800.0
2005-01-26 11:00:00,26.05,26.08,26.0,26.07,331600.0,13.6709,13.6866,13.6447,13.6814,331600.0
2005-01-26 11:30:00,26.07,26.1,26.07,26.1,326400.0,13.6814,13.6971,13.6814,13.6971,326400.0
2005-01-26 12:00:00,26.1,26.11,26.02,26.04,207000.0,13.6971,13.7024,13.6551,13.6656,207000.0
2005-01-26 12:30:00,26.04,26.07,26.02,26.02,136200.0,13.6656,13.6814,13.6551,13.6551,136200.0
2005-01-26 13:00:00,26.02,26.08,26.02,26.05,169200.0,13.6551,13.6866,13.6551,13.6709,169200.0
2005-01-26 13:30:00,26.05,26.09,26.03,26.06,152000.0,13.6709,13.6919,13.6604,13.6761,152000.0
2005-01-26 14:00:00,26.07,26.07,26.0,26.03,222800.0,13.6814,13.6814,13.6447,13.6604,222800.0
2005-01-26 14:30:00,26.03,26.09,26.02,26.08,215400.0,13.6604,13.6919,13.6551,13.6866,215400.0
2005-01-26 15:00:00,26.08,26.09,26.0,26.01,240200.0,13.6866,13.6919,13.6447,13.6499,240200.0
2005-01-26 15:30:00,26.02,26.05,26.02,26.02,352200.0,13.6551,13.6709,13.6551,13.6551,352200.0
2005-01-27 09:30:00,26.0,26.21,25.95,26.21,515400.0,13.6447,13.7549,13.6184,13.7549,515400.0
2005-01-27 10:00:00,26.2,26.22,26.09,26.16,263200.0,13.7496,13.7601,13.6919,13.7286,263200.0
2005-01-27 10:30:00,26.16,26.21,26.14,26.2,237200.0,13.7286,13.7549,13.7181,13.7496,237200.0
2005-01-27 11:00:00,26.2,26.25,26.2,26.25,208200.0,13.7496,13.7758,13.7496,13.7758,208200.0
2005-01-27 11:30:00,26.24,26.33,26.24,26.31,406400.0,13.7706,13.8178,13.7706,13.8073,406400.0
2005-01-27 12:00:00,26.3,26.33,26.25,26.25,317800.0,13.8021,13.8178,13.7758,13.7758,317800.0
2005-01-27 12:30:00,26.26,26.29,26.23,26.24,160000.0,13.7811,13.7968,13.7654,13.7706,160000.0
2005-01-27 13:00:00,26.24,26.24,26.17,26.18,200400.0,13.7706,13.7706,13.7339,13.7391,200400.0
2005-01-27 13:30:00,26.18,26.18,26.15,26.18,165800.0,13.7391,13.7391,13.7234,13.7391,165800.0
2005-01-27 14:00:00,26.18,26.2,26.16,26.2,163200.0,13.7391,13.7496,13.7286,13.7496,163200.0
2005-01-27 14:30:00,26.2,26.23,26.2,26.23,201200.0,13.7496,13.7654,13.7496,13.7654,201200.0
2005-01-27 15:00:00,26.23,26.33,26.21,26.32,339600.0,13.7654,13.8178,13.7549,13.8126,339600.0
2005-01-27 15:30:00,26.32,26.35,26.32,26.34,531800.0,13.8126,13.8283,13.8126,13.8231,531800.0
2005-01-28 09:30:00,26.35,26.36,26.3,26.33,531400.0,13.8283,13.8336,13.8021,13.8178,531400.0
2005-01-28 10:00:00,26.33,26.38,26.3,26.38,644400.0,13.8178,13.8441,13.8021,13.8441,644400.0
2005-01-28 10:30:00,26.38,26.52,26.37,26.52,1083600.0,13.8441,13.9175,13.8388,13.9175,1083600.0
2005-01-28 11:00:00,26.52,26.58,26.52,26.53,443600.0,13.9175,13.949,13.9175,13.9228,443600.0
2005-01-28 11:30:00,26.53,26.78,26.53,26.74,633400.0,13.9228,14.054,13.9228,14.033,633400.0
2005-01-28 12:00:00,26.74,26.95,26.74,26.89,656000.0,14.033,14.1432,14.033,14.1117,656000.0
2005-01-28 12:30:00,26.89,26.91,26.82,26.85,772200.0,14.1117,14.1222,14.075,14.0907,772200.0
2005-01-28 13:00:00,26.84,26.86,26.68,26.68,461400.0,14.0855,14.096,14.0015,14.0015,461400.0
2005-01-28 13:30:00,26.68,26.68,26.61,26.61,373400.0,14.0015,14.0015,13.9648,13.9648,373400.0
2005-01-28 14:00:00,26.61,26.62,26.56,26.56,365000.0,13.9648,13.97,13.9385,13.9385,365000.0
2005-01-28 14:30:00,26.56,26.59,26.54,26.58,316400.0,13.9385,13.9543,13.928,13.949,316400.0
2005-01-28 15:00:00,26.59,26.66,26.54,26.54,366800.0,13.9543,13.991,13.928,13.928,366800.0
2005-01-28 15:30:00,26.5,26.51,26.25,26.47,1135200.0,13.907,13.9123,13.7758,13.8913,1135200.0
2005-01-31 09:30:00,26.45,26.5,26.36,26.49,481200.0,13.8808,13.907,13.8336,13.9018,481200.0
2005-01-31 10:00:00,26.49,26.66,26.49,26.59,502800.0,13.9018,13.991,13.9018,13.9543,502800.0
2005-01-31 10:30:00,26.59,26.6,26.47,26.47,210200.0,13.9543,13.9595,13.8913,13.8913,210200.0
2005-01-31 11:00:00,26.48,26.53,26.43,26.46,230000.0,13.8966,13.9228,13.8703,13.8861,230000.0
2005-01-31 11:30:00,26.48,26.48,26.42,26.42,286400.0,13.8966,13.8966,13.8651,13.8651,286400.0
2005-01-31 12:00:00,26.42,26.5,26.36,26.49,430600.0,13.8651,13.907,13.8336,13.9018,430600.0
2005-01-31 12:30:00,26.5,26.5,26.45,26.48,196200.0,13.907,13.907,13.8808,13.8966,196200.0
2005-01-31 13:00:00,26.48,26.49,26.46,26.49,110000.0,13.8966,13.9018,13.8861,13.9018,110000.0
2005-01-31 13:30:00,26.49,26.49,26.46,26.49,157200.0,13.9018,13.9018,13.8861,13.9018,157200.0
2005-01-31 14:00:00,26.48,26.54,26.47,26.48,271000.0,13.8966,13.928,13.8913,13.8966,271000.0
2005-01-31 14:30:00,26.48,26.52,26.48,26.5,170600.0,13.8966,13.9175,13.8966,13.907,170600.0
2005-01-31 15:00:00,26.5,26.52,26.42,26.44,245800.0,13.907,13.9175,13.8651,13.8756,245800.0
2005-01-31 15:30:00,26.43,26.5,26.43,26.48,565000.0,13.8703,13.907,13.8703,13.8966,565000.0
2005-02-01 09:30:00,26.25,26.42,26.16,26.41,651800.0,13.7758,13.8651,13.7286,13.8598,651800.0
2005-02-01 10:00:00,26.4,26.45,26.39,26.45,270200.0,13.8546,13.8808,13.8493,13.8808,270200.0
2005-02-01 10:30:00,26.45,26.58,26.45,26.5,576800.0,13.8808,13.949,13.8808,13.907,576800.0
2005-02-01 11:00:00,26.5,26.55,26.45,26.54,272000.0,13.907,13.9333,13.8808,13.928,272000.0
2005-02-01 11:30:00,26.55,26.56,26.52,26.55,120000.0,13.9333,13.9385,13.9175,13.9333,120000.0
2005-02-01 12:00:00,26.56,26.57,26.53,26.55,166400.0,13.9385,13.9438,13.9228,13.9333,166400.0
2005-02-01 12:30:00,26.55,26.65,26.5,26.61,307200.0,13.9333,13.9858,13.907,13.9648,307200.0
2005-02-01 13:00:00,26.61,26.61,26.53,26.58,140000.0,13.9648,13.9648,13.9228,13.949,140000.0
2005-02-01 13:30:00,26.58,26.67,26.57,26.66,434800.0,13.949,13.9963,13.9438,13.991,434800.0
2005-02-01 14:00:00,26.66,26.72,26.64,26.7,277600.0,13.991,14.0225,13.9805,14.012,277600.0
2005-02-01 14:30:00,26.7,26.73,26.63,26.64,344600.0,14.012,14.0278,13.9753,13.9805,344600.0
2005-02-01 15:00:00,26.64,26.74,26.63,26.73,302000.0,13.9805,14.033,13.9753,14.0278,302000.0
2005-02-01 15:30:00,26.73,26.77,26.69,26.69,764400.0,14.0278,14.0487,14.0068,14.0068,764400.0
2005-02-02 09:30:00,26.7,26.77,26.58,26.61,209400.0,14.012,14.0487,13.949,13.9648,209400.0
2005-02-02 10:00:00,26.6,26.64,26.57,26.62,166800.0,13.9595,13.9805,13.9438,13.97,166800.0
2005-02-02 10:30:00,26.62,26.64,26.61,26.64,108200.0,13.97,13.9805,13.9648,13.9805,108200.0
2005-02-02 11:00:00,26.63,26.7,26.63,26.67,106000.0,13.9753,14.012,13.9753,13.9963,106000.0
2005-02-02 11:30:00,26.66,26.66,26.53,26.61,733600.0,13.991,13.991,13.9228,13.9648,733600.0
2005-02-02 12:00:00,26.61,26.61,26.58,26.59,116000.0,13.9648,13.9648,13.949,13.9543,116000.0
2005-02-02 12:30:00,26.59,26.62,26.59,26.61,54000.0,13.9543,13.97,13.9543,13.9648,54000.0
2005-02-02 13:00:00,26.61,26.61,26.55,26.55,225200.0,13.9648,13.9648,13.9333,13.9333,225200.0
2005-02-02 13:30:00,26.56,26.56,26.51,26.54,57200.0,13.9385,13.9385,13.9123,13.928,57200.0
2005-02-02 14:00:00,26.54,26.61,26.54,26.61,263600.0,13.928,13.9648,13.928,13.9648,263600.0
2005-02-02 14:30:00,26.6,26.61,26.53,26.53,198000.0,13.9595,13.9648,13.9228,13.9228,198000.0
2005-02-02 15:00:00,26.5,26.53,26.48,26.52,359600.0,13.907,13.9228,13.8966,13.9175,359600.0
2005-02-02 15:30:00,26.52,26.6,26.5,26.58,377000.0,13.9175,13.9595,13.907,13.949,377000.0
2005-02-03 09:30:00,26.58,26.61,26.49,26.5,632600.0,13.949,13.9648,13.9018,13.907,632600.0
2005-02-03 10:00:00,26.5,26.53,26.45,26.53,222800.0,13.907,13.9228,13.8808,13.9228,222800.0
2005-02-03 10:30:00,26.53,26.57,26.52,26.53,164600.0,13.9228,13.9438,13.9175,13.9228,164600.0
2005-02-03 11:00:00,26.52,26.54,26.51,26.53,81000.0,13.9175,13.928,13.9123,13.9228,81000.0
2005-02-03 11:30:00,26.53,26.53,26.5,26.5,96400.0,13.9228,13.9228,13.907,13.907,96400.0
2005-02-03 12:00:00,26.5,26.5,26.5,26.5,137400.0,13.907,13.907,13.907,13.907,137400.0
2005-02-03 12:30:00,26.5,26.5,26.46,26.48,180600.0,13.907,13.907,13.8861,13.8966,180600.0
2005-02-03 13:00:00,26.48,26.5,26.47,26.49,169200.0,13.8966,13.907,13.8913,13.9018,169200.0
2005-02-03 13:30:00,26.49,26.51,26.48,26.48,253000.0,13.9018,13.9123,13.8966,13.8966,253000.0
2005-02-03 14:00:00,26.48,26.5,26.47,26.48,144000.0,13.8966,13.907,13.8913,13.8966,144000.0
2005-02-03 14:30:00,26.49,26.51,26.47,26.5,246800.0,13.9018,13.9123,13.8913,13.907,246800.0
2005-02-03 15:00:00,26.51,26.54,26.5,26.54,161600.0,13.9123,13.928,13.907,13.928,161600.0
2005-02-03 15:30:00,26.54,26.55,26.53,26.54,628000.0,13.928,13.9333,13.9228,13.928,628000.0
2005-02-04 09:30:00,26.54,26.54,26.42,26.43,321200.0,13.928,13.928,13.8651,13.8703,321200.0
2005-02-04 10:00:00,26.43,26.47,26.42,26.45,614200.0,13.8703,13.8913,13.8651,13.8808,614200.0
2005-02-04 10:30:00,26.44,26.49,26.44,26.49,189600.0,13.8756,13.9018,13.8756,13.9018,189600.0
2005-02-04 11:00:00,26.49,26.55,26.45,26.47,1173200.0,13.9018,13.9333,13.8808,13.8913,1173200.0
2005-02-04 11:30:00,26.46,26.49,26.46,26.48,371800.0,13.8861,13.9018,13.8861,13.8966,371800.0
2005-02-04 12:00:00,26.48,26.48,26.45,26.47,228800.0,13.8966,13.8966,13.8808,13.8913,228800.0
2005-02-04 12:30:00,26.47,26.48,26.45,26.45,462000.0,13.8913,13.8966,13.8808,13.8808,462000.0
2005-02-04 13:00:00,26.46,26.48,26.46,26.48,185800.0,13.8861,13.8966,13.8861,13.8966,185800.0
2005-02-04 13:30:00,26.48,26.49,26.46,26.46,130000.0,13.8966,13.9018,13.8861,13.8861,130000.0
2005-02-04 14:00:00,26.47,26.5,26.46,26.48,223600.0,13.8913,13.907,13.8861,13.8966,223600.0
2005-02-04 14:30:00,26.49,26.49,26.45,26.46,162400.0,13.9018,13.9018,13.8808,13.8861,162400.0
2005-02-04 15:00:00,26.46,26.49,26.45,26.48,494600.0,13.8861,13.9018,13.8808,13.8966,494600.0
2005-02-04 15:30:00,26.48,26.53,26.45,26.5,2503400.0,13.8966,13.9228,13.8808,13.907,2503400.0
2005-02-07 09:30:00,26.5,26.73,26.47,26.66,606200.0,13.907,14.0278,13.8913,13.991,606200.0
2005-02-07 10:00:00,26.66,26.67,26.62,26.63,334400.0,13.991,13.9963,13.97,13.9753,334400.0
2005-02-07 10:30:00,26.63,26.65,26.62,26.63,733800.0,13.9753,13.9858,13.97,13.9753,733800.0
2005-02-07 11:00:00,26.63,26.65,26.62,26.64,321000.0,13.9753,13.9858,13.97,13.9805,321000.0
2005-02-07 11:30:00,26.64,26.65,26.59,26.61,303000.0,13.9805,13.9858,13.9543,13.9648,303000.0
2005-02-07 12:00:00,26.61,26.61,26.59,26.61,120000.0,13.9648,13.9648,13.9543,13.9648,120000.0
2005-02-07 12:30:00,26.61,26.61,26.5,26.5,3651400.0,13.9648,13.9648,13.907,13.907,3651400.0
2005-02-07 13:00:00,26.5,26.52,26.4,26.42,522200.0,13.907,13.9175,13.8546,13.8651,522200.0
2005-02-07 13:30:00,26.42,26.47,26.42,26.43,585800.0,13.8651,13.8913,13.8651,13.8703,585800.0
2005-02-07 14:00:00,26.44,26.48,26.44,26.45,256400.0,13.8756,13.8966,13.8756,13.8808,256400.0
2005-02-07 14:30:00,26.45,26.47,26.44,26.47,245000.0,13.8808,13.8913,13.8756,13.8913,245000.0
2005-02-07 15:00:00,26.46,26.47,26.43,26.45,393800.0,13.8861,13.8913,13.8703,13.8808,393800.0
2005-02-07 15:30:00,26.45,26.45,26.33,26.42,729800.0,13.8808,13.8808,13.8178,13.8651,729800.0
2005-02-08 09:30:00,26.43,26.51,26.38,26.5,492400.0,13.8703,13.9123,13.8441,13.907,492400.0
2005-02-08 10:00:00,26.51,26.53,26.32,26.43,373000.0,13.9123,13.9228,13.8126,13.8703,373000.0
2005-02-08 10:30:00,26.43,26.47,26.38,26.42,215800.0,13.8703,13.8913,13.8441,13.8651,215800.0
2005-02-08 11:00:00,26.42,26.42,26.32,26.42,288800.0,13.8651,13.8651,13.8126,13.8651,288800.0
2005-02-08 11:30:00,26.42,26.45,26.38,26.41,135600.0,13.8651,13.8808,13.8441,13.8598,135600.0
2005-02-08 12:00:00,26.4,26.41,26.36,26.39,206200.0,13.8546,13.8598,13.8336,13.8493,206200.0
2005-02-08 12:30:00,26.39,26.42,26.38,26.41,626400.0,13.8493,13.8651,13.8441,13.8598,626400.0
2005-02-08 13:00:00,26.4,26.42,26.37,26.41,109200.0,13.8546,13.8651,13.8388,13.8598,109200.0
2005-02-08 13:30:00,26.4,26.42,26.37,26.4,232600.0,13.8546,13.8651,13.8388,13.8546,232600.0
2005-02-08 14:00:00,26.4,26.43,26.36,26.4,152400.0,13.8546,13.8703,13.8336,13.8546,152400.0
2005-02-08 14:30:00,26.4,26.49,26.38,26.48,259600.0,13.8546,13.9018,13.8441,13.8966,259600.0
2005-02-08 15:00:00,26.48,26.5,26.46,26.49,407600.0,13.8966,13.907,13.8861,13.9018,407600.0
2005-02-08 15:30:00,26.48,26.5,26.46,26.48,416600.0,13.8966,13.907,13.8861,13.8966,416600.0
2005-02-09 09:30:00,26.4,26.47,26.36,26.39,224000.0,13.8546,13.8913,13.8336,13.8493,224000.0
2005-02-09 10:00:00,26.38,26.43,26.35,26.36,330800.0,13.8441,13.8703,13.8283,13.8336,330800.0
2005-02-09 10:30:00,26.36,26.36,26.25,26.35,319600.0,13.8336,13.8336,13.7758,13.8283,319600.0
2005-02-09 11:00:00,26.35,26.35,26.28,26.3,210400.0,13.8283,13.8283,13.7916,13.8021,210400.0
2005-02-09 11:30:00,26.3,26.33,26.29,26.31,120800.0,13.8021,13.8178,13.7968,13.8073,120800.0
2005-02-09 12:00:00,26.31,26.35,26.26,26.33,215200.0,13.8073,13.8283,13.7811,13.8178,215200.0
2005-02-09 12:30:00,26.32,26.39,26.32,26.35,124000.0,13.8126,13.8493,13.8126,13.8283,124000.0
2005-02-09 13:00:00,26.35,26.38,26.35,26.36,54200.0,13.8283,13.8441,13.8283,13.8336,54200.0
2005-02-09 13:30:00,26.36,26.4,26.35,26.36,135400.0,13.8336,13.8546,13.8283,13.8336,135400.0
2005-02-09 14:00:00,26.35,26.36,26.26,26.31,230600.0,13.8283,13.8336,13.7811,13.8073,230600.0
2005-02-09 14:30:00,26.3,26.35,26.3,26.33,169600.0,13.8021,13.8283,13.8021,13.8178,169600.0
2005-02-09 15:00:00,26.33,26.37,26.3,26.35,225600.0,13.8178,13.8388,13.8021,13.8283,225600.0
2005-02-09 15:30:00,26.34,26.37,26.3,26.3,363200.0,13.8231,13.8388,13.8021,13.8021,363200.0
2005-02-10 09:30:00,26.33,26.42,26.27,26.35,201400.0,13.8178,13.8651,13.7863,13.8283,201400.0
2005-02-10 10:00:00,26.35,26.37,26.23,26.28,118200.0,13.8283,13.8388,13.7654,13.7916,118200.0
2005-02-10 10:30:00,26.28,26.34,26.28,26.33,136000.0,13.7916,13.8231,13.7916,13.8178,136000.0
2005-02-10 11:00:00,26.33,26.35,26.3,26.31,85600.0,13.8178,13.8283,13.8021,13.8073,85600.0
2005-02-10 11:30:00,26.32,26.34,26.29,26.33,99400.0,13.8126,13.8231,13.7968,13.8178,99400.0
2005-02-10 12:00:00,26.33,26.36,26.28,26.32,129200.0,13.8178,13.8336,13.7916,13.8126,129200.0
2005-02-10 12:30:00,26.32,26.36,26.32,26.35,108000.0,13.8126,13.8336,13.8126,13.8283,108000.0
2005-02-10 13:00:00,26.34,26.35,26.27,26.34,131800.0,13.8231,13.8283,13.7863,13.8231,131800.0
2005-02-10 13:30:00,26.34,26.35,26.33,26.35,92600.0,13.8231,13.8283,13.8178,13.8283,92600.0
2005-02-10 14:00:00,26.34,26.35,26.31,26.33,226600.0,13.8231,13.8283,13.8073,13.8178,226600.0
2005-02-10 14:30:00,26.34,26.34,26.32,26.32,552200.0,13.8231,13.8231,13.8126,13.8126,552200.0
2005-02-10 15:00:00,26.32,26.34,26.3,26.33,446800.0,13.8126,13.8231,13.8021,13.8178,446800.0
2005-02-10 15:30:00,26.33,26.34,26.31,26.32,671800.0,13.8178,13.8231,13.8073,13.8126,671800.0
2005-02-11 09:30:00,26.33,26.4,26.3,26.33,294600.0,13.8178,13.8546,13.8021,13.8178,294600.0
2005-02-11 10:00:00,26.33,26.34,26.27,26.27,294200.0,13.8178,13.8231,13.7863,13.7863,294200.0
2005-02-11 10:30:00,26.27,26.33,26.25,26.33,94000.0,13.7863,13.8178,13.7758,13.8178,94000.0
2005-02-11 11:00:00,26.32,26.34,26.32,26.33,571800.0,13.8126,13.8231,13.8126,13.8178,571800.0
2005-02-11 11:30:00,26.34,26.39,26.33,26.36,333400.0,13.8231,13.8493,13.8178,13.8336,333400.0
2005-02-11 12:00:00,26.36,26.36,26.31,26.33,128800.0,13.8336,13.8336,13.8073,13.8178,128800.0
2005-02-11 12:30:00,26.33,26.39,26.33,26.36,619400.0,13.8178,13.8493,13.8178,13.8336,619400.0
2005-02-11 13:00:00,26.36,26.38,26.32,26.37,499000.0,13.8336,13.8441,13.8126,13.8388,499000.0
2005-02-11 13:30:00,26.37,26.38,26.35,26.37,228200.0,13.8388,13.8441,13.8283,13.8388,228200.0
2005-02-11 14:00:00,26.36,26.38,26.33,26.38,212400.0,13.8336,13.8441,13.8178,13.8441,212400.0
2005-02-11 14:30:00,26.38,26.39,26.34,26.35,296200.0,13.8441,13.8493,13.8231,13.8283,296200.0
2005-02-11 15:00:00,26.35,26.4,26.34,26.36,144200.0,13.8283,13.8546,13.8231,13.8336,144200.0
2005-02-11 15:30:00,26.36,26.38,26.33,26.33,461800.0,13.8336,13.8441,13.8178,13.8178,461800.0
2005-02-14 09:30:00,26.33,26.33,26.22,26.28,126200.0,13.8178,13.8178,13.7601,13.7916,126200.0
2005-02-14 10:00:00,26.28,26.31,26.28,26.29,173000.0,13.7916,13.8073,13.7916,13.7968,173000.0
2005-02-14 10:30:00,26.29,26.3,26.25,26.28,91800.0,13.7968,13.8021,13.7758,13.7916,91800.0
2005-02-14 11:00:00,26.28,26.31,26.25,26.3,117000.0,13.7916,13.8073,13.7758,13.8021,117000.0
2005-02-14 11:30:00,26.3,26.3,26.27,26.29,63400.0,13.8021,13.8021,13.7863,13.7968,63400.0
2005-02-14 12:00:00,26.29,26.3,26.27,26.3,35000.0,13.7968,13.8021,13.7863,13.8021,35000.0
2005-02-14 12:30:00,26.3,26.32,26.27,26.32,96000.0,13.8021,13.8126,13.7863,13.8126,96000.0
2005-02-14 13:00:00,26.32,26.33,26.3,26.31,224200.0,13.8126,13.8178,13.8021,13.8073,224200.0
2005-02-14 13:30:00,26.3,26.31,26.29,26.3,82800.0,13.8021,13.8073,13.7968,13.8021,82800.0
2005-02-14 14:00:00,26.3,26.34,26.28,26.33,139400.0,13.8021,13.8231,13.7916,13.8178,139400.0
2005-02-14 14:30:00,26.33,26.34,26.3,26.33,71800.0,13.8178,13.8231,13.8021,13.8178,71800.0
2005-02-14 15:00:00,26.33,26.34,26.31,26.33,104000.0,13.8178,13.8231,13.8073,13.8178,104000.0
2005-02-14 15:30:00,26.33,26.34,26.29,26.31,143400.0,13.8178,13.8231,13.7968,13.8073,143400.0
2005-02-15 09:30:00,26.43,26.45,26.28,26.34,176800.0,13.8703,13.8808,13.7916,13.8231,176800.0
2005-02-15 10:00:00,26.34,26.34,26.29,26.33,152800.0,13.8231,13.8231,13.7968,13.8178,152800.0
2005-02-15 10:30:00,26.33,26.36,26.31,26.35,158200.0,13.8178,13.8336,13.8073,13.8283,158200.0
2005-02-15 11:00:00,26.35,26.37,26.34,26.36,333000.0,13.8283,13.8388,13.8231,13.8336,333000.0
2005-02-15 11:30:00,26.36,26.41,26.35,26.39,194400.0,13.8336,13.8598,13.8283,13.8493,194400.0
2005-02-15 12:00:00,26.39,26.4,26.35,26.36,277800.0,13.8493,13.8546,13.8283,13.8336,277800.0
2005-02-15 12:30:00,26.36,26.38,26.35,26.36,67400.0,13.8336,13.8441,13.8283,13.8336,67400.0
2005-02-15 13:00:00,26.36,26.39,26.31,26.32,138200.0,13.8336,13.8493,13.8073,13.8126,138200.0
2005-02-15 13:30:00,26.32,26.36,26.32,26.36,100400.0,13.8126,13.8336,13.8126,13.8336,100400.0
2005-02-15 14:00:00,26.36,26.42,26.35,26.4,203600.0,13.8336,13.8651,13.8283,13.8546,203600.0
2005-02-15 14:30:00,26.4,26.4,26.38,26.4,174000.0,13.8546,13.8546,13.8441,13.8546,174000.0
2005-02-15 15:00:00,26.4,26.41,26.38,26.38,147800.0,13.8546,13.8598,13.8441,13.8441,147800.0
2005-02-15 15:30:00,26.38,26.4,26.37,26.38,214400.0,13.8441,13.8546,13.8388,13.8441,214400.0
2005-02-16 09:30:00,26.28,26.35,26.23,26.31,198400.0,13.7916,13.8283,13.7654,13.8073,198400.0
2005-02-16 10:00:00,26.3,26.35,26.28,26.3,196600.0,13.8021,13.8283,13.7916,13.8021,196600.0
2005-02-16 10:30:00,26.3,26.33,26.28,26.29,460600.0,13.8021,13.8178,13.7916,13.7968,460600.0
2005-02-16 11:00:00,26.29,26.3,26.25,26.25,151800.0,13.7968,13.8021,13.7758,13.7758,151800.0
2005-02-16 11:30:00,26.25,26.25,26.23,26.25,167400.0,13.7758,13.7758,13.7654,13.7758,167400.0
2005-02-16 12:00:00,26.25,26.33,26.25,26.33,95200.0,13.7758,13.8178,13.7758,13.8178,95200.0
2005-02-16 12:30:00,26.33,26.36,26.31,26.33,71800.0,13.8178,13.8336,13.8073,13.8178,71800.0
2005-02-16 13:00:00,26.33,26.35,26.33,26.33,218400.0,13.8178,13.8283,13.8178,13.8178,218400.0
2005-02-16 13:30:00,26.33,26.37,26.33,26.35,52800.0,13.8178,13.8388,13.8178,13.8283,52800.0
2005-02-16 14:00:00,26.36,26.36,26.34,26.35,148200.0,13.8336,13.8336,13.8231,13.8283,148200.0
2005-02-16 14:30:00,26.35,26.43,26.34,26.4,333400.0,13.8283,13.8703,13.8231,13.8546,333400.0
2005-02-16 15:00:00,26.4,26.4,26.35,26.36,301800.0,13.8546,13.8546,13.8283,13.8336,301800.0
2005-02-16 15:30:00,26.36,26.39,26.35,26.35,316800.0,13.8336,13.8493,13.8283,13.8283,316800.0
2005-02-17 09:30:00,26.35,26.36,26.31,26.31,315000.0,13.8283,13.8336,13.8073,13.8073,315000.0
2005-02-17 10:00:00,26.32,26.35,26.18,26.21,204600.0,13.8126,13.8283,13.7391,13.7549,204600.0
2005-02-17 10:30:00,26.2,26.23,26.18,26.21,196200.0,13.7496,13.7654,13.7391,13.7549,196200.0
2005-02-17 11:00:00,26.21,26.23,26.16,26.17,228200.0,13.7549,13.7654,13.7286,13.7339,228200.0
2005-02-17 11:30:00,26.17,26.17,26.13,26.14,238800.0,13.7339,13.7339,13.7129,13.7181,238800.0
2005-02-17 12:00:00,26.14,26.2,26.14,26.19,219200.0,13.7181,13.7496,13.7181,13.7444,219200.0
2005-02-17 12:30:00,26.2,26.2,26.18,26.19,53200.0,13.7496,13.7496,13.7391,13.7444,53200.0
2005-02-17 13:00:00,26.2,26.25,26.2,26.21,232400.0,13.7496,13.7758,13.7496,13.7549,232400.0
2005-02-17 13:30:00,26.22,26.25,26.21,26.24,84200.0,13.7601,13.7758,13.7549,13.7706,84200.0
2005-02-17 14:00:00,26.24,26.24,26.2,26.22,112200.0,13.7706,13.7706,13.7496,13.7601,112200.0
2005-02-17 14:30:00,26.22,26.22,26.1,26.12,175200.0,13.7601,13.7601,13.6971,13.7076,175200.0
2005-02-17 15:00:00,26.12,26.14,26.11,26.13,310400.0,13.7076,13.7181,13.7024,13.7129,310400.0
2005-02-17 15:30:00,26.11,26.16,26.1,26.11,161600.0,13.7024,13.7286,13.6971,13.7024,161600.0
2005-02-18 09:30:00,26.04,26.07,25.84,25.86,432600.0,13.6656,13.6814,13.5607,13.5712,432600.0
2005-02-18 10:00:00,25.85,25.89,25.84,25.84,189600.0,13.5659,13.5869,13.5607,13.5607,189600.0
2005-02-18 10:30:00,25.84,25.9,25.81,25.9,318200.0,13.5607,13.5922,13.5449,13.5922,318200.0
2005-02-18 11:00:00,25.9,25.97,25.87,25.93,192400.0,13.5922,13.6289,13.5764,13.6079,192400.0
2005-02-18 11:30:00,25.92,25.95,25.88,25.93,119600.0,13.6027,13.6184,13.5817,13.6079,119600.0
2005-02-18 12:00:00,25.93,25.96,25.9,25.91,106200.0,13.6079,13.6237,13.5922,13.5974,106200.0
2005-02-18 12:30:00,25.91,26.0,25.9,25.98,72600.0,13.5974,13.6447,13.5922,13.6342,72600.0
2005-02-18 13:00:00,25.97,25.98,25.91,25.94,134600.0,13.6289,13.6342,13.5974,13.6132,134600.0
2005-02-18 13:30:00,25.93,25.95,25.9,25.92,76200.0,13.6079,13.6184,13.5922,13.6027,76200.0
2005-02-18 14:00:00,25.91,25.94,25.89,25.91,85800.0,13.5974,13.6132,13.5869,13.5974,85800.0
2005-02-18 14:30:00,25.91,25.92,25.86,25.9,107800.0,13.5974,13.6027,13.5712,13.5922,107800.0
2005-02-18 15:00:00,25.9,25.92,25.85,25.9,154200.0,13.5922,13.6027,13.5659,13.5922,154200.0
2005-02-18 15:30:00,25.9,25.95,25.87,25.87,245000.0,13.5922,13.6184,13.5764,13.5764,245000.0
2005-02-22 09:30:00,25.75,25.85,25.72,25.8,291600.0,13.5135,13.5659,13.4977,13.5397,291600.0
2005-02-22 10:00:00,25.8,25.8,25.58,25.58,531000.0,13.5397,13.5397,13.4242,13.4242,531000.0
2005-02-22 10:30:00,25.59,25.67,25.58,25.62,326400.0,13.4295,13.4715,13.4242,13.4452,326400.0
2005-02-22 11:00:00,25.62,25.67,25.55,25.56,413600.0,13.4452,13.4715,13.4085,13.4137,413600.0
2005-02-22 11:30:00,25.56,25.65,25.56,25.6,251400.0,13.4137,13.461,13.4137,13.4347,251400.0
2005-02-22 12:00:00,25.6,25.6,25.48,25.5,402400.0,13.4347,13.4347,13.3718,13.3823,402400.0
2005-02-22 12:30:00,25.5,25.55,25.5,25.52,192800.0,13.3823,13.4085,13.3823,13.3927,192800.0
2005-02-22 13:00:00,25.52,25.52,25.5,25.51,120600.0,13.3927,13.3927,13.3823,13.3875,120600.0
2005-02-22 13:30:00,25.52,25.52,25.49,25.5,526400.0,13.3927,13.3927,13.377,13.3823,526400.0
2005-02-22 14:00:00,25.5,25.54,25.5,25.5,642200.0,13.3823,13.4032,13.3823,13.3823,642200.0
2005-02-22 14:30:00,25.5,25.54,25.5,25.54,141200.0,13.3823,13.4032,13.3823,13.4032,141200.0
2005-02-22 15:00:00,25.54,25.54,25.5,25.5,365800.0,13.4032,13.4032,13.3823,13.3823,365800.0
2005-02-22 15:30:00,25.5,25.5,25.39,25.4,555600.0,13.3823,13.3823,13.3245,13.3298,555600.0
2005-02-23 09:30:00,25.38,25.52,25.36,25.49,379800.0,13.3193,13.3927,13.3088,13.377,379800.0
2005-02-23 10:00:00,25.48,25.52,25.45,25.5,242800.0,13.3718,13.3927,13.356,13.3823,242800.0
2005-02-23 10:30:00,25.5,25.56,25.5,25.53,342000.0,13.3823,13.4137,13.3823,13.398,342000.0
2005-02-23 11:00:00,25.53,25.54,25.5,25.5,306000.0,13.398,13.4032,13.3823,13.3823,306000.0
2005-02-23 11:30:00,25.5,25.55,25.5,25.53,319800.0,13.3823,13.4085,13.3823,13.398,319800.0
2005-02-23 12:00:00,25.54,25.54,25.53,25.54,106400.0,13.4032,13.4032,13.398,13.4032,106400.0
2005-02-23 12:30:00,25.53,25.53,25.5,25.52,149200.0,13.398,13.398,13.3823,13.3927,149200.0
2005-02-23 13:00:00,25.52,25.52,25.46,25.5,240000.0,13.3927,13.3927,13.3613,13.3823,240000.0
2005-02-23 13:30:00,25.5,25.55,25.5,25.54,155800.0,13.3823,13.4085,13.3823,13.4032,155800.0
2005-02-23 14:00:00,25.54,25.59,25.53,25.58,136400.0,13.4032,13.4295,13.398,13.4242,136400.0
2005-02-23 14:30:00,25.58,25.63,25.58,25.6,134400.0,13.4242,13.4505,13.4242,13.4347,134400.0
2005-02-23 15:00:00,25.6,25.67,25.59,25.66,223600.0,13.4347,13.4715,13.4295,13.4662,223600.0
2005-02-23 15:30:00,25.66,25.68,25.61,25.68,674000.0,13.4662,13.4767,13.44,13.4767,674000.0
2005-02-24 09:30:00,25.68,25.68,25.55,25.59,224000.0,13.4767,13.4767,13.4085,13.4295,224000.0
2005-02-24 10:00:00,25.58,25.71,25.58,25.64,168600.0,13.4242,13.4925,13.4242,13.4557,168600.0
2005-02-24 10:30:00,25.64,25.74,25.64,25.64,183600.0,13.4557,13.5082,13.4557,13.4557,183600.0
2005-02-24 11:00:00,25.64,25.7,25.63,25.68,161600.0,13.4557,13.4872,13.4505,13.4767,161600.0
2005-02-24 11:30:00,25.68,25.68,25.65,25.66,202000.0,13.4767,13.4767,13.461,13.4662,202000.0
2005-02-24 12:00:00,25.67,25.71,25.67,25.69,206600.0,13.4715,13.4925,13.4715,13.482,206600.0
2005-02-24 12:30:00,25.69,25.73,25.69,25.7,63400.0,13.482,13.503,13.482,13.4872,63400.0
2005-02-24 13:00:00,25.7,25.73,25.7,25.7,101000.0,13.4872,13.503,13.4872,13.4872,101000.0
2005-02-24 13:30:00,25.7,25.74,25.69,25.71,73800.0,13.4872,13.5082,13.482,13.4925,73800.0
2005-02-24 14:00:00,25.71,25.86,25.7,25.8,223800.0,13.4925,13.5712,13.4872,13.5397,223800.0
2005-02-24 14:30:00,25.81,25.85,25.8,25.8,338800.0,13.5449,13.5659,13.5397,13.5397,338800.0
2005-02-24 15:00:00,25.8,25.84,25.75,25.78,146800.0,13.5397,13.5607,13.5135,13.5292,146800.0
2005-02-24 15:30:00,25.78,25.86,25.78,25.86,327800.0,13.5292,13.5712,13.5292,13.5712,327800.0
2005-02-25 09:30:00,25.8,25.95,25.8,25.95,198600.0,13.5397,13.6184,13.5397,13.6184,198600.0
2005-02-25 10:00:00,25.95,25.99,25.93,25.98,114600.0,13.6184,13.6394,13.6079,13.6342,114600.0
2005-02-25 10:30:00,25.97,25.98,25.93,25.95,108800.0,13.6289,13.6342,13.6079,13.6184,108800.0
2005-02-25 11:00:00,25.95,26.04,25.94,26.02,257000.0,13.6184,13.6656,13.6132,13.6551,257000.0
2005-02-25 11:30:00,26.02,26.17,26.02,26.14,301400.0,13.6551,13.7339,13.6551,13.7181,301400.0
2005-02-25 12:00:00,26.15,26.15,26.08,26.09,111400.0,13.7234,13.7234,13.6866,13.6919,111400.0
2005-02-25 12:30:00,26.09,26.11,26.03,26.03,118800.0,13.6919,13.7024,13.6604,13.6604,118800.0
2005-02-25 13:00:00,26.03,26.07,26.03,26.06,89400.0,13.6604,13.6814,13.6604,13.6761,89400.0
2005-02-25 13:30:00,26.05,26.06,26.03,26.04,178200.0,13.6709,13.6761,13.6604,13.6656,178200.0
2005-02-25 14:00:00,26.04,26.05,26.02,26.04,307200.0,13.6656,13.6709,13.6551,13.6656,307200.0
2005-02-25 14:30:00,26.04,26.07,26.01,26.07,415800.0,13.6656,13.6814,13.6499,13.6814,415800.0
2005-02-25 15:00:00,26.06,26.08,26.06,26.06,141800.0,13.6761,13.6866,13.6761,13.6761,141800.0
2005-02-25 15:30:00,26.06,26.06,26.0,26.01,420200.0,13.6761,13.6761,13.6447,13.6499,420200.0
2005-02-28 09:30:00,25.93,25.98,25.83,25.97,153800.0,13.6079,13.6342,13.5554,13.6289,153800.0
2005-02-28 10:00:00,25.96,26.07,25.93,26.06,68200.0,13.6237,13.6814,13.6079,13.6761,68200.0
2005-02-28 10:30:00,26.07,26.2,26.06,26.19,204200.0,13.6814,13.7496,13.6761,13.7444,204200.0
2005-02-28 11:00:00,26.18,26.26,26.17,26.26,172200.0,13.7391,13.7811,13.7339,13.7811,172200.0
2005-02-28 11:30:00,26.25,26.26,26.15,26.18,114200.0,13.7758,13.7811,13.7234,13.7391,114200.0
2005-02-28 12:00:00,26.17,26.18,26.15,26.16,74200.0,13.7339,13.7391,13.7234,13.7286,74200.0
2005-02-28 12:30:00,26.16,26.18,26.11,26.13,71200.0,13.7286,13.7391,13.7024,13.7129,71200.0
2005-02-28 13:00:00,26.11,26.14,26.1,26.12,68400.0,13.7024,13.7181,13.6971,13.7076,68400.0
2005-02-28 13:30:00,26.13,26.14,26.09,26.1,69400.0,13.7129,13.7181,13.6919,13.6971,69400.0
2005-02-28 14:00:00,26.11,26.14,26.09,26.11,124400.0,13.7024,13.7181,13.6919,13.7024,124400.0
2005-02-28 14:30:00,26.11,26.15,26.1,26.15,111600.0,13.7024,13.7234,13.6971,13.7234,111600.0
2005-02-28 15:00:00,26.15,26.24,26.13,26.23,204000.0,13.7234,13.7706,13.7129,13.7654,204000.0
2005-02-28 15:30:00,26.23,26.28,26.18,26.18,499000.0,13.7654,13.7916,13.7391,13.7391,499000.0
2005-03-01 09:30:00,26.18,26.35,26.16,26.25,255600.0,13.7391,13.8283,13.7286,13.7758,255600.0
2005-03-01 10:00:00,26.25,26.33,26.24,26.31,212000.0,13.7758,13.8178,13.7706,13.8073,212000.0
2005-03-01 10:30:00,26.32,26.41,26.31,26.37,219400.0,13.8126,13.8598,13.8073,13.8388,219400.0
2005-03-01 11:00:00,26.36,26.36,26.3,26.32,153800.0,13.8336,13.8336,13.8021,13.8126,153800.0
2005-03-01 11:30:00,26.33,26.36,26.32,26.35,201400.0,13.8178,13.8336,13.8126,13.8283,201400.0
2005-03-01 12:00:00,26.35,26.43,26.33,26.38,203800.0,13.8283,13.8703,13.8178,13.8441,203800.0
2005-03-01 12:30:00,26.38,26.38,26.3,26.32,140400.0,13.8441,13.8441,13.8021,13.8126,140400.0
2005-03-01 13:00:00,26.32,26.32,26.28,26.31,163200.0,13.8126,13.8126,13.7916,13.8073,163200.0
2005-03-01 13:30:00,26.31,26.31,26.28,26.3,150200.0,13.8073,13.8073,13.7916,13.8021,150200.0
2005-03-01 14:00:00,26.3,26.37,26.3,26.35,174200.0,13.8021,13.8388,13.8021,13.8283,174200.0
2005-03-01 14:30:00,26.35,26.37,26.34,26.37,109600.0,13.8283,13.8388,13.8231,13.8388,109600.0
2005-03-01 15:00:00,26.38,26.41,26.33,26.41,214400.0,13.8441,13.8598,13.8178,13.8598,214400.0
2005-03-01 15:30:00,26.42,26.43,26.4,26.42,323600.0,13.8651,13.8703,13.8546,13.8651,323600.0
2005-03-02 09:30:00,26.3,26.34,26.29,26.32,165400.0,13.8021,13.8231,13.7968,13.8126,165400.0
2005-03-02 10:00:00,26.31,26.39,26.31,26.37,161000.0,13.8073,13.8493,13.8073,13.8388,161000.0
2005-03-02 10:30:00,26.38,26.39,26.26,26.3,195400.0,13.8441,13.8493,13.7811,13.8021,195400.0
2005-03-02 11:00:00,26.29,26.4,26.29,26.35,185800.0,13.7968,13.8546,13.7968,13.8283,185800.0
2005-03-02 11:30:00,26.36,26.36,26.34,26.35,211800.0,13.8336,13.8336,13.8231,13.8283,211800.0
2005-03-02 12:00:00,26.35,26.36,26.33,26.35,362400.0,13.8283,13.8336,13.8178,13.8283,362400.0
2005-03-02 12:30:00,26.35,26.36,26.34,26.35,176800.0,13.8283,13.8336,13.8231,13.8283,176800.0
2005-03-02 13:00:00,26.35,26.35,26.34,26.34,88800.0,13.8283,13.8283,13.8231,13.8231,88800.0
2005-03-02 13:30:00,26.34,26.34,26.23,26.24,221400.0,13.8231,13.8231,13.7654,13.7706,221400.0
2005-03-02 14:00:00,26.24,26.29,26.23,26.27,151000.0,13.7706,13.7968,13.7654,13.7863,151000.0
2005-03-02 14:30:00,26.27,26.27,26.18,26.24,239400.0,13.7863,13.7863,13.7391,13.7706,239400.0
2005-03-02 15:00:00,26.23,26.27,26.2,26.2,320000.0,13.7654,13.7863,13.7496,13.7496,320000.0
2005-03-02 15:30:00,26.2,26.22,26.13,26.18,357000.0,13.7496,13.7601,13.7129,13.7391,357000.0
2005-03-03 09:30:00,26.17,26.2,26.08,26.18,174800.0,13.7339,13.7496,13.6866,13.7391,174800.0
2005-03-03 10:00:00,26.18,26.23,26.14,26.14,93200.0,13.7391,13.7654,13.7181,13.7181,93200.0
2005-03-03 10:30:00,26.14,26.18,26.08,26.17,183800.0,13.7181,13.7391,13.6866,13.7339,183800.0
2005-03-03 11:00:00,26.17,26.25,26.15,26.25,216200.0,13.7339,13.7758,13.7234,13.7758,216200.0
2005-03-03 11:30:00,26.25,26.28,26.14,26.16,372800.0,13.7758,13.7916,13.7181,13.7286,372800.0
2005-03-03 12:00:00,26.16,26.16,26.08,26.08,123600.0,13.7286,13.7286,13.6866,13.6866,123600.0
2005-03-03 12:30:00,26.08,26.18,26.06,26.15,105400.0,13.6866,13.7391,13.6761,13.7234,105400.0
2005-03-03 13:00:00,26.15,26.22,26.14,26.14,102600.0,13.7234,13.7601,13.7181,13.7181,102600.0
2005-03-03 13:30:00,26.15,26.17,26.11,26.17,83800.0,13.7234,13.7339,13.7024,13.7339,83800.0
2005-03-03 14:00:00,26.17,26.22,26.17,26.2,109000.0,13.7339,13.7601,13.7339,13.7496,109000.0
2005-03-03 14:30:00,26.21,26.22,26.19,26.21,78600.0,13.7549,13.7601,13.7444,13.7549,78600.0
2005-03-03 15:00:00,26.21,26.22,26.17,26.2,68400.0,13.7549,13.7601,13.7339,13.7496,68400.0
2005-03-03 15:30:00,26.2,26.24,26.17,26.18,113800.0,13.7496,13.7706,13.7339,13.7391,113800.0
2005-03-04 09:30:00,26.24,26.24,26.11,26.16,246800.0,13.7706,13.7706,13.7024,13.7286,246800.0
2005-03-04 10:00:00,26.16,26.31,26.15,26.17,287600.0,13.7286,13.8073,13.7234,13.7339,287600.0
2005-03-04 10:30:00,26.16,26.17,26.04,26.05,213400.0,13.7286,13.7339,13.6656,13.6709,213400.0
2005-03-04 11:00:00,26.05,26.08,25.98,26.06,196000.0,13.6709,13.6866,13.6342,13.6761,196000.0
2005-03-04 11:30:00,26.06,26.13,26.05,26.11,190000.0,13.6761,13.7129,13.6709,13.7024,190000.0
2005-03-04 12:00:00,26.12,26.18,26.11,26.18,99200.0,13.7076,13.7391,13.7024,13.7391,99200.0
2005-03-04 12:30:00,26.17,26.17,26.15,26.16,125400.0,13.7339,13.7339,13.7234,13.7286,125400.0
2005-03-04 13:00:00,26.16,26.17,26.14,26.16,53200.0,13.7286,13.7339,13.7181,13.7286,53200.0
2005-03-04 13:30:00,26.16,26.18,26.15,26.17,98200.0,13.7286,13.7391,13.7234,13.7339,98200.0
2005-03-04 14:00:00,26.18,26.18,26.13,26.16,137400.0,13.7391,13.7391,13.7129,13.7286,137400.0
2005-03-04 14:30:00,26.17,26.2,26.16,26.18,107200.0,13.7339,13.7496,13.7286,13.7391,107200.0
2005-03-04 15:00:00,26.17,26.18,26.15,26.17,147200.0,13.7339,13.7391,13.7234,13.7339,147200.0
2005-03-04 15:30:00,26.17,26.17,26.15,26.16,228200.0,13.7339,13.7339,13.7234,13.7286,228200.0
2005-03-07 09:30:00,26.18,26.18,26.0,26.05,388200.0,13.7391,13.7391,13.6447,13.6709,388200.0
2005-03-07 10:00:00,26.07,26.07,25.96,26.02,187600.0,13.6814,13.6814,13.6237,13.6551,187600.0
2005-03-07 10:30:00,26.01,26.01,25.95,25.97,154400.0,13.6499,13.6499,13.6184,13.6289,154400.0
2005-03-07 11:00:00,25.96,26.0,25.95,25.99,128200.0,13.6237,13.6447,13.6184,13.6394,128200.0
2005-03-07 11:30:00,26.0,26.0,25.91,25.91,176600.0,13.6447,13.6447,13.5974,13.5974,176600.0
2005-03-07 12:00:00,25.91,25.92,25.86,25.92,344000.0,13.5974,13.6027,13.5712,13.6027,344000.0
2005-03-07 12:30:00,25.92,25.96,25.9,25.94,91600.0,13.6027,13.6237,13.5922,13.6132,91600.0
2005-03-07 13:00:00,25.93,25.96,25.89,25.89,175400.0,13.6079,13.6237,13.5869,13.5869,175400.0
2005-03-07 13:30:00,25.89,25.94,25.89,25.91,565600.0,13.5869,13.6132,13.5869,13.5974,565600.0
2005-03-07 14:00:00,25.9,25.92,25.85,25.89,282000.0,13.5922,13.6027,13.5659,13.5869,282000.0
2005-03-07 14:30:00,25.88,25.91,25.88,25.89,312200.0,13.5817,13.5974,13.5817,13.5869,312200.0
2005-03-07 15:00:00,25.89,25.95,25.89,25.93,390800.0,13.5869,13.6184,13.5869,13.6079,390800.0
2005-03-07 15:30:00,25.93,25.96,25.92,25.93,542600.0,13.6079,13.6237,13.6027,13.6079,542600.0
2005-03-08 09:30:00,25.96,25.96,25.81,25.88,266600.0,13.6237,13.6237,13.5449,13.5817,266600.0
2005-03-08 10:00:00,25.88,25.9,25.85,25.88,349000.0,13.5817,13.5922,13.5659,13.5817,349000.0
2005-03-08 10:30:00,25.87,25.93,25.86,25.93,247400.0,13.5764,13.6079,13.5712,13.6079,247400.0
2005-03-08 11:00:00,25.93,25.96,25.9,25.93,108600.0,13.6079,13.6237,13.5922,13.6079,108600.0
2005-03-08 11:30:00,25.92,25.98,25.92,25.93,143200.0,13.6027,13.6342,13.6027,13.6079,143200.0
2005-03-08 12:00:00,25.94,25.95,25.91,25.93,117600.0,13.6132,13.6184,13.5974,13.6079,117600.0
2005-03-08 12:30:00,25.93,25.93,25.88,25.9,119400.0,13.6079,13.6079,13.5817,13.5922,119400.0
2005-03-08 13:00:00,25.9,25.91,25.86,25.87,126400.0,13.5922,13.5974,13.5712,13.5764,126400.0
2005-03-08 13:30:00,25.87,25.89,25.8,25.84,124200.0,13.5764,13.5869,13.5397,13.5607,124200.0
2005-03-08 14:00:00,25.85,25.88,25.82,25.88,111800.0,13.5659,13.5817,13.5502,13.5817,111800.0
2005-03-08 14:30:00,25.88,25.9,25.85,25.88,145800.0,13.5817,13.5922,13.5659,13.5817,145800.0
2005-03-08 15:00:00,25.88,25.9,25.85,25.86,147600.0,13.5817,13.5922,13.5659,13.5712,147600.0
2005-03-08 15:30:00,25.86,25.86,25.81,25.84,488600.0,13.5712,13.5712,13.5449,13.5607,488600.0
2005-03-09 09:30:00,25.85,25.85,25.77,25.78,257600.0,13.5659,13.5659,13.5239,13.5292,257600.0
2005-03-09 10:00:00,25.77,25.8,25.72,25.73,406400.0,13.5239,13.5397,13.4977,13.503,406400.0
2005-03-09 10:30:00,25.72,25.78,25.71,25.71,176200.0,13.4977,13.5292,13.4925,13.4925,176200.0
2005-03-09 11:00:00,25.72,25.74,25.64,25.64,147800.0,13.4977,13.5082,13.4557,13.4557,147800.0
2005-03-09 11:30:00,25.63,25.66,25.54,25.64,242600.0,13.4505,13.4662,13.4032,13.4557,242600.0
2005-03-09 12:00:00,25.64,25.67,25.63,25.64,124400.0,13.4557,13.4715,13.4505,13.4557,124400.0
2005-03-09 12:30:00,25.64,25.65,25.51,25.52,202000.0,13.4557,13.461,13.3875,13.3927,202000.0
2005-03-09 13:00:00,25.52,25.66,25.51,25.61,221800.0,13.3927,13.4662,13.3875,13.44,221800.0
2005-03-09 13:30:00,25.61,25.65,25.58,25.62,96600.0,13.44,13.461,13.4242,13.4452,96600.0
2005-03-09 14:00:00,25.62,25.67,25.55,25.57,379800.0,13.4452,13.4715,13.4085,13.419,379800.0
2005-03-09 14:30:00,25.57,25.6,25.56,25.59,161800.0,13.419,13.4347,13.4137,13.4295,161800.0
2005-03-09 15:00:00,25.59,25.61,25.55,25.61,251200.0,13.4295,13.44,13.4085,13.44,251200.0
2005-03-09 15:30:00,25.61,25.63,25.56,25.57,393400.0,13.44,13.4505,13.4137,13.419,393400.0
2005-03-10 09:30:00,25.73,25.81,25.71,25.78,669400.0,13.503,13.5449,13.4925,13.5292,669400.0
2005-03-10 10:00:00,25.78,25.85,25.75,25.85,267200.0,13.5292,13.5659,13.5135,13.5659,267200.0
2005-03-10 10:30:00,25.85,25.88,25.74,25.74,199400.0,13.5659,13.5817,13.5082,13.5082,199400.0
2005-03-10 11:00:00,25.74,25.77,25.71,25.77,157400.0,13.5082,13.5239,13.4925,13.5239,157400.0
2005-03-10 11:30:00,25.77,25.88,25.77,25.88,265800.0,13.5239,13.5817,13.5239,13.5817,265800.0
2005-03-10 12:00:00,25.88,25.88,25.82,25.82,82800.0,13.5817,13.5817,13.5502,13.5502,82800.0
2005-03-10 12:30:00,25.82,25.86,25.81,25.85,53000.0,13.5502,13.5712,13.5449,13.5659,53000.0
2005-03-10 13:00:00,25.85,25.87,25.83,25.86,110400.0,13.5659,13.5764,13.5554,13.5712,110400.0
2005-03-10 13:30:00,25.86,25.93,25.86,25.92,148800.0,13.5712,13.6079,13.5712,13.6027,148800.0
2005-03-10 14:00:00,25.92,25.92,25.86,25.88,163200.0,13.6027,13.6027,13.5712,13.5817,163200.0
2005-03-10 14:30:00,25.88,25.95,25.86,25.93,169400.0,13.5817,13.6184,13.5712,13.6079,169400.0
2005-03-10 15:00:00,25.93,25.95,25.86,25.9,200600.0,13.6079,13.6184,13.5712,13.5922,200600.0
2005-03-10 15:30:00,25.9,25.9,25.85,25.88,201600.0,13.5922,13.5922,13.5659,13.5817,201600.0
2005-03-11 09:30:00,25.83,26.0,25.8,25.99,250600.0,13.5554,13.6447,13.5397,13.6394,250600.0
2005-03-11 10:00:00,26.0,26.02,25.93,25.95,247200.0,13.6447,13.6551,13.6079,13.6184,247200.0
2005-03-11 10:30:00,25.95,25.95,25.8,25.86,123000.0,13.6184,13.6184,13.5397,13.5712,123000.0
2005-03-11 11:00:00,25.86,25.88,25.81,25.88,147200.0,13.5712,13.5817,13.5449,13.5817,147200.0
2005-03-11 11:30:00,25.85,25.85,25.78,25.83,100400.0,13.5659,13.5659,13.5292,13.5554,100400.0
2005-03-11 12:00:00,25.83,25.87,25.81,25.85,89200.0,13.5554,13.5764,13.5449,13.5659,89200.0
2005-03-11 12:30:00,25.84,25.85,25.76,25.76,118400.0,13.5607,13.5659,13.5187,13.5187,118400.0
2005-03-11 13:00:00,25.76,25.77,25.7,25.72,122000.0,13.5187,13.5239,13.4872,13.4977,122000.0
2005-03-11 13:30:00,25.72,25.77,25.69,25.72,132600.0,13.4977,13.5239,13.482,13.4977,132600.0
2005-03-11 14:00:00,25.71,25.75,25.7,25.72,111200.0,13.4925,13.5135,13.4872,13.4977,111200.0
2005-03-11 14:30:00,25.72,25.8,25.7,25.7,211200.0,13.4977,13.5397,13.4872,13.4872,211200.0
2005-03-11 15:00:00,25.69,25.7,25.61,25.63,308200.0,13.482,13.4872,13.44,13.4505,308200.0
2005-03-11 15:30:00,25.62,25.71,25.6,25.66,371600.0,13.4452,13.4925,13.4347,13.4662,371600.0
2005-03-14 09:30:00,25.68,25.74,25.65,25.71,190800.0,13.4767,13.5082,13.461,13.4925,190800.0
2005-03-14 10:00:00,25.71,25.73,25.67,25.71,218400.0,13.4925,13.503,13.4715,13.4925,218400.0
2005-03-14 10:30:00,25.71,25.73,25.67,25.68,119600.0,13.4925,13.503,13.4715,13.4767,119600.0
2005-03-14 11:00:00,25.69,25.73,25.68,25.72,269200.0,13.482,13.503,13.4767,13.4977,269200.0
2005-03-14 11:30:00,25.72,25.82,25.7,25.74,657800.0,13.4977,13.5502,13.4872,13.5082,657800.0
2005-03-14 12:00:00,25.75,25.81,25.72,25.73,196800.0,13.5135,13.5449,13.4977,13.503,196800.0
2005-03-14 12:30:00,25.71,25.79,25.71,25.78,85600.0,13.4925,13.5344,13.4925,13.5292,85600.0
2005-03-14 13:00:00,25.75,25.79,25.72,25.72,151200.0,13.5135,13.5344,13.4977,13.4977,151200.0
2005-03-14 13:30:00,25.72,25.75,25.71,25.75,144800.0,13.4977,13.5135,13.4925,13.5135,144800.0
2005-03-14 14:00:00,25.75,25.82,25.75,25.75,82000.0,13.5135,13.5502,13.5135,13.5135,82000.0
2005-03-14 14:30:00,25.75,25.8,25.72,25.79,170200.0,13.5135,13.5397,13.4977,13.5344,170200.0
2005-03-14 15:00:00,25.8,25.93,25.8,25.93,224200.0,13.5397,13.6079,13.5397,13.6079,224200.0
2005-03-14 15:30:00,25.93,25.93,25.86,25.92,331200.0,13.6079,13.6079,13.5712,13.6027,331200.0
2005-03-15 09:30:00,26.08,26.21,26.05,26.19,389600.0,13.6866,13.7549,13.6709,13.7444,389600.0
2005-03-15 10:00:00,26.19,26.32,26.16,26.25,410000.0,13.7444,13.8126,13.7286,13.7758,410000.0
2005-03-15 10:30:00,26.25,26.31,26.25,26.3,257600.0,13.7758,13.8073,13.7758,13.8021,257600.0
2005-03-15 11:00:00,26.3,26.3,26.25,26.3,223600.0,13.8021,13.8021,13.7758,13.8021,223600.0
2005-03-15 11:30:00,26.3,26.35,26.25,26.25,557400.0,13.8021,13.8283,13.7758,13.7758,557400.0
2005-03-15 12:00:00,26.28,26.31,26.23,26.3,208800.0,13.7916,13.8073,13.7654,13.8021,208800.0
2005-03-15 12:30:00,26.3,26.34,26.29,26.31,167400.0,13.8021,13.8231,13.7968,13.8073,167400.0
2005-03-15 13:00:00,26.31,26.31,26.16,26.18,140200.0,13.8073,13.8073,13.7286,13.7391,140200.0
2005-03-15 13:30:00,26.18,26.29,26.18,26.25,206400.0,13.7391,13.7968,13.7391,13.7758,206400.0
2005-03-15 14:00:00,26.25,26.29,26.21,26.23,185400.0,13.7758,13.7968,13.7549,13.7654,185400.0
2005-03-15 14:30:00,26.24,26.29,26.21,26.25,233800.0,13.7706,13.7968,13.7549,13.7758,233800.0
2005-03-15 15:00:00,26.25,26.28,26.18,26.19,282600.0,13.7758,13.7916,13.7391,13.7444,282600.0
2005-03-15 15:30:00,26.2,26.28,26.17,26.22,403000.0,13.7496,13.7916,13.7339,13.7601,403000.0
2005-03-16 09:30:00,26.08,26.19,26.04,26.1,213400.0,13.6866,13.7444,13.6656,13.6971,213400.0
2005-03-16 10:00:00,26.13,26.13,26.04,26.09,179800.0,13.7129,13.7129,13.6656,13.6919,179800.0
2005-03-16 10:30:00,26.09,26.09,26.03,26.08,233400.0,13.6919,13.6919,13.6604,13.6866,233400.0
2005-03-16 11:00:00,26.07,26.08,26.05,26.05,244800.0,13.6814,13.6866,13.6709,13.6709,244800.0
2005-03-16 11:30:00,26.05,26.08,26.02,26.03,76800.0,13.6709,13.6866,13.6551,13.6604,76800.0
2005-03-16 12:00:00,26.03,26.04,25.98,25.99,68400.0,13.6604,13.6656,13.6342,13.6394,68400.0
2005-03-16 12:30:00,25.99,26.05,25.95,26.05,82800.0,13.6394,13.6709,13.6184,13.6709,82800.0
2005-03-16 13:00:00,26.05,26.1,26.03,26.08,96400.0,13.6709,13.6971,13.6604,13.6866,96400.0
2005-03-16 13:30:00,26.08,26.08,26.05,26.06,110600.0,13.6866,13.6866,13.6709,13.6761,110600.0
2005-03-16 14:00:00,26.07,26.13,26.04,26.11,172800.0,13.6814,13.7129,13.6656,13.7024,172800.0
2005-03-16 14:30:00,26.12,26.15,26.07,26.09,226400.0,13.7076,13.7234,13.6814,13.6919,226400.0
2005-03-16 15:00:00,26.09,26.1,26.03,26.04,328400.0,13.6919,13.6971,13.6604,13.6656,328400.0
2005-03-16 15:30:00,26.04,26.04,25.95,25.95,263000.0,13.6656,13.6656,13.6184,13.6184,263000.0
2005-03-17 09:30:00,25.98,25.98,25.86,25.9,175400.0,13.6342,13.6342,13.5712,13.5922,175400.0
2005-03-17 10:00:00,25.9,25.98,25.85,25.88,202200.0,13.5922,13.6342,13.5659,13.5817,202200.0
2005-03-17 10:30:00,25.88,25.9,25.84,25.89,190600.0,13.5817,13.5922,13.5607,13.5869,190600.0
2005-03-17 11:00:00,25.9,25.9,25.79,25.86,223400.0,13.5922,13.5922,13.5344,13.5712,223400.0
2005-03-17 11:30:00,25.86,25.87,25.83,25.84,96000.0,13.5712,13.5764,13.5554,13.5607,96000.0
2005-03-17 12:00:00,25.84,25.87,25.8,25.8,154000.0,13.5607,13.5764,13.5397,13.5397,154000.0
2005-03-17 12:30:00,25.8,25.85,25.78,25.81,174600.0,13.5397,13.5659,13.5292,13.5449,174600.0
2005-03-17 13:00:00,25.81,25.81,25.75,25.81,204800.0,13.5449,13.5449,13.5135,13.5449,204800.0
2005-03-17 13:30:00,25.82,25.82,25.72,25.73,185800.0,13.5502,13.5502,13.4977,13.503,185800.0
2005-03-17 14:00:00,25.73,25.75,25.65,25.74,232600.0,13.503,13.5135,13.461,13.5082,232600.0
2005-03-17 14:30:00,25.74,25.74,25.66,25.68,234800.0,13.5082,13.5082,13.4662,13.4767,234800.0
2005-03-17 15:00:00,25.68,25.71,25.61,25.63,339800.0,13.4767,13.4925,13.44,13.4505,339800.0
2005-03-17 15:30:00,25.62,25.69,25.45,25.54,796800.0,13.4452,13.482,13.356,13.4032,796800.0
2005-03-18 09:30:00,25.5,25.71,25.5,25.57,869000.0,13.3823,13.4925,13.3823,13.419,869000.0
2005-03-18 10:00:00,25.58,25.6,25.53,25.55,242600.0,13.4242,13.4347,13.398,13.4085,242600.0
2005-03-18 10:30:00,25.55,25.72,25.5,25.7,208000.0,13.4085,13.4977,13.3823,13.4872,208000.0
2005-03-18 11:00:00,25.7,25.72,25.59,25.64,280800.0,13.4872,13.4977,13.4295,13.4557,280800.0
2005-03-18 11:30:00,25.61,25.62,25.5,25.58,173200.0,13.44,13.4452,13.3823,13.4242,173200.0
2005-03-18 12:00:00,25.58,25.61,25.55,25.56,113800.0,13.4242,13.44,13.4085,13.4137,113800.0
2005-03-18 12:30:00,25.56,25.66,25.55,25.6,157200.0,13.4137,13.4662,13.4085,13.4347,157200.0
2005-03-18 13:00:00,25.61,25.63,25.55,25.6,151200.0,13.44,13.4505,13.4085,13.4347,151200.0
2005-03-18 13:30:00,25.6,25.61,25.5,25.57,124200.0,13.4347,13.44,13.3823,13.419,124200.0
2005-03-18 14:00:00,25.58,25.68,25.57,25.68,129000.0,13.4242,13.4767,13.419,13.4767,129000.0
2005-03-18 14:30:00,25.68,25.72,25.66,25.68,163200.0,13.4767,13.4977,13.4662,13.4767,163200.0
2005-03-18 15:00:00,25.68,25.68,25.58,25.58,286800.0,13.4767,13.4767,13.4242,13.4242,286800.0
2005-03-18 15:30:00,25.58,25.75,25.57,25.73,754600.0,13.4242,13.5135,13.419,13.503,754600.0
2005-03-21 09:30:00,25.83,25.95,25.63,25.7,277000.0,13.5554,13.6184,13.4505,13.4872,277000.0
2005-03-21 10:00:00,25.69,25.75,25.63,25.71,166400.0,13.482,13.5135,13.4505,13.4925,166400.0
2005-03-21 10:30:00,25.71,25.81,25.66,25.79,167800.0,13.4925,13.5449,13.4662,13.5344,167800.0
2005-03-21 11:00:00,25.79,25.79,25.71,25.72,206000.0,13.5344,13.5344,13.4925,13.4977,206000.0
2005-03-21 11:30:00,25.72,25.85,25.7,25.82,166800.0,13.4977,13.5659,13.4872,13.5502,166800.0
2005-03-21 12:00:00,25.83,25.93,25.83,25.84,164400.0,13.5554,13.6079,13.5554,13.5607,164400.0
2005-03-21 12:30:00,25.84,25.87,25.82,25.82,80200.0,13.5607,13.5764,13.5502,13.5502,80200.0
2005-03-21 13:00:00,25.82,25.82,25.76,25.78,143400.0,13.5502,13.5502,13.5187,13.5292,143400.0
2005-03-21 13:30:00,25.78,25.85,25.78,25.85,84000.0,13.5292,13.5659,13.5292,13.5659,84000.0
2005-03-21 14:00:00,25.85,25.85,25.79,25.81,154400.0,13.5659,13.5659,13.5344,13.5449,154400.0
2005-03-21 14:30:00,25.81,25.86,25.81,25.83,96200.0,13.5449,13.5712,13.5449,13.5554,96200.0
2005-03-21 15:00:00,25.83,25.88,25.8,25.86,237000.0,13.5554,13.5817,13.5397,13.5712,237000.0
2005-03-21 15:30:00,25.86,25.86,25.77,25.77,281400.0,13.5712,13.5712,13.5239,13.5239,281400.0
2005-03-22 09:30:00,25.55,25.56,25.4,25.41,887000.0,13.4085,13.4137,13.3298,13.335,887000.0
2005-03-22 10:00:00,25.41,25.43,25.15,25.17,852200.0,13.335,13.3455,13.1986,13.2091,852200.0
2005-03-22 10:30:00,25.19,25.29,25.0,25.03,1010000.0,13.2196,13.272,13.1199,13.1356,1010000.0
2005-03-22 11:00:00,25.02,25.25,24.98,25.18,1324200.0,13.1304,13.2511,13.1094,13.2143,1324200.0
2005-03-22 11:30:00,25.18,25.25,25.13,25.13,846800.0,13.2143,13.2511,13.1881,13.1881,846800.0
2005-03-22 12:00:00,25.13,25.18,25.1,25.15,614000.0,13.1881,13.2143,13.1723,13.1986,614000.0
2005-03-22 12:30:00,25.15,25.18,25.15,25.16,211200.0,13.1986,13.2143,13.1986,13.2038,211200.0
2005-03-22 13:00:00,25.16,25.17,25.12,25.13,295800.0,13.2038,13.2091,13.1828,13.1881,295800.0
2005-03-22 13:30:00,25.11,25.11,24.98,25.0,575600.0,13.1776,13.1776,13.1094,13.1199,575600.0
2005-03-22 14:00:00,25.0,25.0,24.86,24.89,669800.0,13.1199,13.1199,13.0464,13.0621,669800.0
2005-03-22 14:30:00,24.9,24.93,24.8,24.88,774800.0,13.0674,13.0831,13.0149,13.0569,774800.0
2005-03-22 15:00:00,24.88,24.93,24.79,24.81,491800.0,13.0569,13.0831,13.0096,13.0201,491800.0
2005-03-22 15:30:00,24.81,24.89,24.72,24.72,845200.0,13.0201,13.0621,12.9729,12.9729,845200.0
2005-03-23 09:30:00,24.75,24.9,24.68,24.75,479600.0,12.9887,13.0674,12.9519,12.9887,479600.0
2005-03-23 10:00:00,24.74,24.83,24.68,24.8,466200.0,12.9834,13.0306,12.9519,13.0149,466200.0
2005-03-23 10:30:00,24.8,24.81,24.78,24.78,352400.0,13.0149,13.0201,13.0044,13.0044,352400.0
2005-03-23 11:00:00,24.79,25.08,24.79,25.0,1064800.0,13.0096,13.1618,13.0096,13.1199,1064800.0
2005-03-23 11:30:00,25.02,25.02,24.92,24.97,429200.0,13.1304,13.1304,13.0779,13.1041,429200.0
2005-03-23 12:00:00,24.97,25.06,24.95,25.01,386600.0,13.1041,13.1513,13.0936,13.1251,386600.0
2005-03-23 12:30:00,25.01,25.01,24.96,24.99,116000.0,13.1251,13.1251,13.0989,13.1146,116000.0
2005-03-23 13:00:00,24.99,25.05,24.99,25.04,206600.0,13.1146,13.1461,13.1146,13.1408,206600.0
2005-03-23 13:30:00,25.05,25.1,25.03,25.04,182200.0,13.1461,13.1723,13.1356,13.1408,182200.0
2005-03-23 14:00:00,25.05,25.14,25.05,25.13,201600.0,13.1461,13.1933,13.1461,13.1881,201600.0
2005-03-23 14:30:00,25.14,25.14,25.08,25.11,332400.0,13.1933,13.1933,13.1618,13.1776,332400.0
2005-03-23 15:00:00,25.11,25.15,25.04,25.08,551200.0,13.1776,13.1986,13.1408,13.1618,551200.0
2005-03-23 15:30:00,25.08,25.11,25.05,25.05,365800.0,13.1618,13.1776,13.1461,13.1461,365800.0
2005-03-24 09:30:00,25.07,25.1,24.94,25.0,461600.0,13.1566,13.1723,13.0884,13.1199,461600.0
2005-03-24 10:00:00,25.0,25.02,24.9,24.98,383400.0,13.1199,13.1304,13.0674,13.1094,383400.0
2005-03-24 10:30:00,24.98,25.03,24.95,24.96,160600.0,13.1094,13.1356,13.0936,13.0989,160600.0
2005-03-24 11:00:00,24.96,24.98,24.91,24.97,197000.0,13.0989,13.1094,13.0726,13.1041,197000.0
2005-03-24 11:30:00,24.97,24.97,24.9,24.9,185400.0,13.1041,13.1041,13.0674,13.0674,185400.0
2005-03-24 12:00:00,24.9,24.98,24.9,24.91,154000.0,13.0674,13.1094,13.0674,13.0726,154000.0
2005-03-24 12:30:00,24.9,24.95,24.9,24.93,75800.0,13.0674,13.0936,13.0674,13.0831,75800.0
2005-03-24 13:00:00,24.93,24.95,24.89,24.95,164400.0,13.0831,13.0936,13.0621,13.0936,164400.0
2005-03-24 13:30:00,24.94,24.99,24.94,24.98,178600.0,13.0884,13.1146,13.0884,13.1094,178600.0
2005-03-24 14:00:00,24.99,25.07,24.99,25.07,325800.0,13.1146,13.1566,13.1146,13.1566,325800.0
2005-03-24 14:30:00,25.07,25.1,25.04,25.1,186000.0,13.1566,13.1723,13.1408,13.1723,186000.0
2005-03-24 15:00:00,25.1,25.1,25.02,25.04,160800.0,13.1723,13.1723,13.1304,13.1408,160800.0
2005-03-24 15:30:00,25.04,25.04,24.94,24.95,209600.0,13.1408,13.1408,13.0884,13.0936,209600.0
2005-03-28 09:30:00,25.0,25.13,24.98,25.11,168000.0,13.1199,13.1881,13.1094,13.1776,168000.0
2005-03-28 10:00:00,25.11,25.17,25.06,25.1,166400.0,13.1776,13.2091,13.1513,13.1723,166400.0
2005-03-28 10:30:00,25.1,25.13,25.09,25.1,127200.0,13.1723,13.1881,13.1671,13.1723,127200.0
2005-03-28 11:00:00,25.1,25.11,25.05,25.07,140400.0,13.1723,13.1776,13.1461,13.1566,140400.0
2005-03-28 11:30:00,25.07,25.09,25.05,25.08,102400.0,13.1566,13.1671,13.1461,13.1618,102400.0
2005-03-28 12:00:00,25.08,25.13,25.08,25.08,205800.0,13.1618,13.1881,13.1618,13.1618,205800.0
2005-03-28 12:30:00,25.08,25.11,25.07,25.09,92600.0,13.1618,13.1776,13.1566,13.1671,92600.0
2005-03-28 13:00:00,25.09,25.12,25.02,25.09,174600.0,13.1671,13.1828,13.1304,13.1671,174600.0
2005-03-28 13:30:00,25.09,25.1,25.08,25.08,137200.0,13.1671,13.1723,13.1618,13.1618,137200.0
2005-03-28 14:00:00,25.08,25.09,25.05,25.09,139600.0,13.1618,13.1671,13.1461,13.1671,139600.0
2005-03-28 14:30:00,25.09,25.12,25.08,25.11,121000.0,13.1671,13.1828,13.1618,13.1776,121000.0
2005-03-28 15:00:00,25.11,25.13,25.1,25.11,218800.0,13.1776,13.1881,13.1723,13.1776,218800.0
2005-03-28 15:30:00,25.11,25.11,25.0,25.0,424400.0,13.1776,13.1776,13.1199,13.1199,424400.0
2005-03-29 09:30:00,25.0,25.03,24.85,24.93,304000.0,13.1199,13.1356,13.0411,13.0831,304000.0
2005-03-29 10:00:00,24.93,25.0,24.9,24.98,392400.0,13.0831,13.1199,13.0674,13.1094,392400.0
2005-03-29 10:30:00,24.98,25.07,24.97,24.98,233800.0,13.1094,13.1566,13.1041,13.1094,233800.0
2005-03-29 11:00:00,24.98,24.98,24.94,24.96,238200.0,13.1094,13.1094,13.0884,13.0989,238200.0
2005-03-29 11:30:00,24.95,25.0,24.91,24.95,364200.0,13.0936,13.1199,13.0726,13.0936,364200.0
2005-03-29 12:00:00,24.95,24.95,24.78,24.78,445400.0,13.0936,13.0936,13.0044,13.0044,445400.0
2005-03-29 12:30:00,24.78,24.78,24.71,24.74,440200.0,13.0044,13.0044,12.9677,12.9834,440200.0
2005-03-29 13:00:00,24.74,24.74,24.7,24.72,289400.0,12.9834,12.9834,12.9624,12.9729,289400.0
2005-03-29 13:30:00,24.72,24.75,24.71,24.73,369000.0,12.9729,12.9887,12.9677,12.9782,369000.0
2005-03-29 14:00:00,24.73,24.75,24.72,24.74,342800.0,12.9782,12.9887,12.9729,12.9834,342800.0
2005-03-29 14:30:00,24.74,24.8,24.74,24.74,340000.0,12.9834,13.0149,12.9834,12.9834,340000.0
2005-03-29 15:00:00,24.75,24.75,24.7,24.74,293000.0,12.9887,12.9887,12.9624,12.9834,293000.0
2005-03-29 15:30:00,24.74,24.75,24.62,24.65,623800.0,12.9834,12.9887,12.9204,12.9362,623800.0
2005-03-30 09:30:00,24.73,24.85,24.73,24.83,247200.0,12.9782,13.0411,12.9782,13.0306,247200.0
2005-03-30 10:00:00,24.82,24.91,24.8,24.91,345400.0,13.0254,13.0726,13.0149,13.0726,345400.0
2005-03-30 10:30:00,24.9,24.99,24.89,24.98,204600.0,13.0674,13.1146,13.0621,13.1094,204600.0
2005-03-30 11:00:00,24.98,24.99,24.85,24.86,235600.0,13.1094,13.1146,13.0411,13.0464,235600.0
2005-03-30 11:30:00,24.86,24.92,24.85,24.92,171600.0,13.0464,13.0779,13.0411,13.0779,171600.0
2005-03-30 12:00:00,24.91,24.92,24.79,24.83,206800.0,13.0726,13.0779,13.0096,13.0306,206800.0
2005-03-30 12:30:00,24.83,24.83,24.7,24.75,234400.0,13.0306,13.0306,12.9624,12.9887,234400.0
2005-03-30 13:00:00,24.75,24.75,24.7,24.74,228200.0,12.9887,12.9887,12.9624,12.9834,228200.0
2005-03-30 13:30:00,24.74,24.8,24.72,24.8,138400.0,12.9834,13.0149,12.9729,13.0149,138400.0
2005-03-30 14:00:00,24.8,24.8,24.73,24.73,141400.0,13.0149,13.0149,12.9782,12.9782,141400.0
2005-03-30 14:30:00,24.73,24.8,24.73,24.78,244600.0,12.9782,13.0149,12.9782,13.0044,244600.0
2005-03-30 15:00:00,24.78,24.81,24.75,24.75,228800.0,13.0044,13.0201,12.9887,12.9887,228800.0
2005-03-30 15:30:00,24.75,24.8,24.73,24.75,408200.0,12.9887,13.0149,12.9782,12.9887,408200.0
2005-03-31 09:30:00,24.64,24.7,24.53,24.7,457800.0,12.9309,12.9624,12.8732,12.9624,457800.0
2005-03-31 10:00:00,24.7,24.7,24.63,24.67,323600.0,12.9624,12.9624,12.9257,12.9467,323600.0
2005-03-31 10:30:00,24.67,24.71,24.66,24.69,304200.0,12.9467,12.9677,12.9414,12.9572,304200.0
2005-03-31 11:00:00,24.7,24.7,24.66,24.67,215800.0,12.9624,12.9624,12.9414,12.9467,215800.0
2005-03-31 11:30:00,24.67,24.68,24.6,24.65,161000.0,12.9467,12.9519,12.9099,12.9362,161000.0
2005-03-31 12:00:00,24.65,24.65,24.6,24.62,94200.0,12.9362,12.9362,12.9099,12.9204,94200.0
2005-03-31 12:30:00,24.62,24.67,24.62,24.66,118800.0,12.9204,12.9467,12.9204,12.9414,118800.0
2005-03-31 13:00:00,24.67,24.68,24.65,24.66,139800.0,12.9467,12.9519,12.9362,12.9414,139800.0
2005-03-31 13:30:00,24.67,24.68,24.63,24.66,148800.0,12.9467,12.9519,12.9257,12.9414,148800.0
2005-03-31 14:00:00,24.66,24.66,24.63,24.66,171000.0,12.9414,12.9414,12.9257,12.9414,171000.0
2005-03-31 14:30:00,24.66,24.7,24.65,24.67,200400.0,12.9414,12.9624,12.9362,12.9467,200400.0
2005-03-31 15:00:00,24.67,24.67,24.63,24.65,319600.0,12.9467,12.9467,12.9257,12.9362,319600.0
2005-03-31 15:30:00,24.65,24.66,24.55,24.57,556800.0,12.9362,12.9414,12.8837,12.8942,556800.0
2005-04-01 09:30:00,24.6,24.7,24.51,24.64,357400.0,12.9099,12.9624,12.8627,12.9309,357400.0
2005-04-01 10:00:00,24.64,24.64,24.53,24.63,377400.0,12.9309,12.9309,12.8732,12.9257,377400.0
2005-04-01 10:30:00,24.62,24.62,24.53,24.54,282800.0,12.9204,12.9204,12.8732,12.8785,282800.0
2005-04-01 11:00:00,24.54,24.58,24.5,24.57,191000.0,12.8785,12.8994,12.8575,12.8942,191000.0
2005-04-01 11:30:00,24.57,24.59,24.34,24.37,418200.0,12.8942,12.9047,12.7735,12.7892,418200.0
2005-04-01 12:00:00,24.36,24.37,24.26,24.31,293000.0,12.784,12.7892,12.7315,12.7577,293000.0
2005-04-01 12:30:00,24.31,24.31,24.15,24.16,435600.0,12.7577,12.7577,12.6738,12.679,435600.0
2005-04-01 13:00:00,24.16,24.28,24.15,24.27,269600.0,12.679,12.742,12.6738,12.7368,269600.0
2005-04-01 13:30:00,24.27,24.28,24.16,24.16,378800.0,12.7368,12.742,12.679,12.679,378800.0
2005-04-01 14:00:00,24.16,24.25,24.16,24.21,251400.0,12.679,12.7263,12.679,12.7053,251400.0
2005-04-01 14:30:00,24.21,24.29,24.21,24.25,234800.0,12.7053,12.7473,12.7053,12.7263,234800.0
2005-04-01 15:00:00,24.25,24.32,24.22,24.26,287800.0,12.7263,12.763,12.7105,12.7315,287800.0
2005-04-01 15:30:00,24.29,24.37,24.25,24.33,366000.0,12.7473,12.7892,12.7263,12.7682,366000.0
2005-04-04 09:30:00,24.24,24.26,24.03,24.05,708400.0,12.721,12.7315,12.6108,12.6213,708400.0
2005-04-04 10:00:00,24.05,24.16,24.05,24.13,450200.0,12.6213,12.679,12.6213,12.6633,450200.0
2005-04-04 10:30:00,24.14,24.35,24.12,24.26,667000.0,12.6685,12.7787,12.658,12.7315,667000.0
2005-04-04 11:00:00,24.26,24.35,24.25,24.32,426800.0,12.7315,12.7787,12.7263,12.763,426800.0
2005-04-04 11:30:00,24.33,24.43,24.31,24.39,262400.0,12.7682,12.8207,12.7577,12.7997,262400.0
2005-04-04 12:00:00,24.39,24.39,24.28,24.3,140000.0,12.7997,12.7997,12.742,12.7525,140000.0
2005-04-04 12:30:00,24.3,24.35,24.28,24.3,169200.0,12.7525,12.7787,12.742,12.7525,169200.0
2005-04-04 13:00:00,24.29,24.29,24.16,24.2,139200.0,12.7473,12.7473,12.679,12.7,139200.0
2005-04-04 13:30:00,24.2,24.26,24.2,24.24,117400.0,12.7,12.7315,12.7,12.721,117400.0
2005-04-04 14:00:00,24.24,24.3,24.21,24.3,91600.0,12.721,12.7525,12.7053,12.7525,91600.0
2005-04-04 14:30:00,24.3,24.35,24.27,24.34,127600.0,12.7525,12.7787,12.7368,12.7735,127600.0
2005-04-04 15:00:00,24.34,24.48,24.34,24.43,596600.0,12.7735,12.847,12.7735,12.8207,596600.0
2005-04-04 15:30:00,24.41,24.48,24.38,24.38,589000.0,12.8102,12.847,12.7945,12.7945,589000.0
2005-04-05 09:30:00,24.4,24.55,24.27,24.5,465600.0,12.805,12.8837,12.7368,12.8575,465600.0
2005-04-05 10:00:00,24.5,24.63,24.47,24.61,290200.0,12.8575,12.9257,12.8417,12.9152,290200.0
2005-04-05 10:30:00,24.61,24.66,24.59,24.64,215800.0,12.9152,12.9414,12.9047,12.9309,215800.0
2005-04-05 11:00:00,24.65,24.65,24.6,24.64,124800.0,12.9362,12.9362,12.9099,12.9309,124800.0
2005-04-05 11:30:00,24.64,24.64,24.6,24.6,119000.0,12.9309,12.9309,12.9099,12.9099,119000.0
2005-04-05 12:00:00,24.6,24.7,24.6,24.68,200200.0,12.9099,12.9624,12.9099,12.9519,200200.0
2005-04-05 12:30:00,24.68,24.7,24.61,24.61,245800.0,12.9519,12.9624,12.9152,12.9152,245800.0
2005-04-05 13:00:00,24.61,24.66,24.61,24.66,149800.0,12.9152,12.9414,12.9152,12.9414,149800.0
2005-04-05 13:30:00,24.66,24.68,24.65,24.68,114400.0,12.9414,12.9519,12.9362,12.9519,114400.0
2005-04-05 14:00:00,24.68,24.69,24.58,24.67,193800.0,12.9519,12.9572,12.8994,12.9467,193800.0
2005-04-05 14:30:00,24.66,24.7,24.61,24.68,260800.0,12.9414,12.9624,12.9152,12.9519,260800.0
2005-04-05 15:00:00,24.68,24.75,24.68,24.74,151200.0,12.9519,12.9887,12.9519,12.9834,151200.0
2005-04-05 15:30:00,24.75,24.75,24.67,24.69,260200.0,12.9887,12.9887,12.9467,12.9572,260200.0
2005-04-06 09:30:00,24.7,24.76,24.59,24.66,246800.0,12.9624,12.9939,12.9047,12.9414,246800.0
2005-04-06 10:00:00,24.68,24.7,24.64,24.69,188800.0,12.9519,12.9624,12.9309,12.9572,188800.0
2005-04-06 10:30:00,24.69,24.72,24.63,24.66,146400.0,12.9572,12.9729,12.9257,12.9414,146400.0
2005-04-06 11:00:00,24.66,24.68,24.62,24.66,225200.0,12.9414,12.9519,12.9204,12.9414,225200.0
2005-04-06 11:30:00,24.67,24.68,24.61,24.68,231000.0,12.9467,12.9519,12.9152,12.9519,231000.0
2005-04-06 12:00:00,24.68,24.71,24.64,24.7,310600.0,12.9519,12.9677,12.9309,12.9624,310600.0
2005-04-06 12:30:00,24.69,24.75,24.69,24.72,116800.0,12.9572,12.9887,12.9572,12.9729,116800.0
2005-04-06 13:00:00,24.71,24.77,24.71,24.75,121200.0,12.9677,12.9992,12.9677,12.9887,121200.0
2005-04-06 13:30:00,24.75,24.75,24.69,24.72,190000.0,12.9887,12.9887,12.9572,12.9729,190000.0
2005-04-06 14:00:00,24.72,24.75,24.7,24.75,165400.0,12.9729,12.9887,12.9624,12.9887,165400.0
2005-04-06 14:30:00,24.75,24.77,24.73,24.74,135200.0,12.9887,12.9992,12.9782,12.9834,135200.0
2005-04-06 15:00:00,24.75,24.77,24.7,24.72,143400.0,12.9887,12.9992,12.9624,12.9729,143400.0
2005-04-06 15:30:00,24.72,24.75,24.7,24.75,238400.0,12.9729,12.9887,12.9624,12.9887,238400.0
2005-04-07 09:30:00,24.6,24.68,24.49,24.52,532000.0,12.9909,13.0331,12.9328,12.9486,532000.0
2005-04-07 10:00:00,24.52,24.57,24.52,24.57,77800.0,12.9486,12.975,12.9486,12.975,77800.0
2005-04-07 10:30:00,24.57,24.69,24.57,24.66,370400.0,12.975,13.0384,12.975,13.0226,370400.0
2005-04-07 11:00:00,24.66,24.68,24.65,24.68,450400.0,13.0226,13.0331,13.0173,13.0331,450400.0
2005-04-07 11:30:00,24.68,24.74,24.68,24.74,206000.0,13.0331,13.0648,13.0331,13.0648,206000.0
2005-04-07 12:00:00,24.73,24.75,24.7,24.72,144800.0,13.0595,13.0701,13.0437,13.0543,144800.0
2005-04-07 12:30:00,24.72,24.75,24.71,24.72,229400.0,13.0543,13.0701,13.049,13.0543,229400.0
2005-04-07 13:00:00,24.72,24.74,24.68,24.72,104000.0,13.0543,13.0648,13.0331,13.0543,104000.0
2005-04-07 13:30:00,24.72,24.72,24.65,24.67,74000.0,13.0543,13.0543,13.0173,13.0279,74000.0
2005-04-07 14:00:00,24.67,24.72,24.66,24.68,115000.0,13.0279,13.0543,13.0226,13.0331,115000.0
2005-04-07 14:30:00,24.67,24.75,24.67,24.72,103400.0,13.0279,13.0701,13.0279,13.0543,103400.0
2005-04-07 15:00:00,24.72,24.75,24.18,24.67,213800.0,13.0543,13.0701,12.7691,13.0279,213800.0
2005-04-07 15:30:00,24.67,24.77,24.67,24.74,537600.0,13.0279,13.0807,13.0279,13.0648,537600.0
2005-04-08 09:30:00,24.65,24.79,24.65,24.79,300200.0,13.0173,13.0912,13.0173,13.0912,300200.0
2005-04-08 10:00:00,24.79,24.83,24.74,24.75,248200.0,13.0912,13.1123,13.0648,13.0701,248200.0
2005-04-08 10:30:00,24.77,24.83,24.72,24.8,222600.0,13.0807,13.1123,13.0543,13.0965,222600.0
2005-04-08 11:00:00,24.79,24.79,24.72,24.75,244000.0,13.0912,13.0912,13.0543,13.0701,244000.0
2005-04-08 11:30:00,24.74,24.76,24.68,24.75,454200.0,13.0648,13.0754,13.0331,13.0701,454200.0
2005-04-08 12:00:00,24.75,24.78,24.75,24.78,96400.0,13.0701,13.0859,13.0701,13.0859,96400.0
2005-04-08 12:30:00,24.78,24.78,24.72,24.74,67200.0,13.0859,13.0859,13.0543,13.0648,67200.0
2005-04-08 13:00:00,24.74,24.75,24.73,24.73,143000.0,13.0648,13.0701,13.0595,13.0595,143000.0
2005-04-08 13:30:00,24.73,24.75,24.73,24.73,66400.0,13.0595,13.0701,13.0595,13.0595,66400.0
2005-04-08 14:00:00,24.73,24.74,24.67,24.67,216000.0,13.0595,13.0648,13.0279,13.0279,216000.0
2005-04-08 14:30:00,24.67,24.7,24.66,24.66,76200.0,13.0279,13.0437,13.0226,13.0226,76200.0
2005-04-08 15:00:00,24.66,24.66,24.52,24.53,225600.0,13.0226,13.0226,12.9486,12.9539,225600.0
2005-04-08 15:30:00,24.53,24.64,24.53,24.61,384000.0,12.9539,13.012,12.9539,12.9962,384000.0
2005-04-11 09:30:00,24.71,24.8,24.63,24.65,161800.0,13.049,13.0965,13.0067,13.0173,161800.0
2005-04-11 10:00:00,24.66,24.68,24.64,24.68,204800.0,13.0226,13.0331,13.012,13.0331,204800.0
2005-04-11 10:30:00,24.67,24.69,24.63,24.66,181200.0,13.0279,13.0384,13.0067,13.0226,181200.0
2005-04-11 11:00:00,24.65,24.65,24.57,24.57,101600.0,13.0173,13.0173,12.975,12.975,101600.0
2005-04-11 11:30:00,24.57,24.59,24.53,24.56,152200.0,12.975,12.9856,12.9539,12.9698,152200.0
2005-04-11 12:00:00,24.57,24.61,24.55,24.61,58400.0,12.975,12.9962,12.9645,12.9962,58400.0
2005-04-11 12:30:00,24.61,24.65,24.55,24.56,58000.0,12.9962,13.0173,12.9645,12.9698,58000.0
2005-04-11 13:00:00,24.56,24.6,24.54,24.56,53000.0,12.9698,12.9909,12.9592,12.9698,53000.0
2005-04-11 13:30:00,24.56,24.64,24.54,24.55,123000.0,12.9698,13.012,12.9592,12.9645,123000.0
2005-04-11 14:00:00,24.56,24.63,24.56,24.6,103200.0,12.9698,13.0067,12.9698,12.9909,103200.0
2005-04-11 14:30:00,24.6,24.65,24.58,24.65,130600.0,12.9909,13.0173,12.9803,13.0173,130600.0
2005-04-11 15:00:00,24.64,24.68,24.63,24.65,139200.0,13.012,13.0331,13.0067,13.0173,139200.0
2005-04-11 15:30:00,24.65,24.68,24.61,24.67,227800.0,13.0173,13.0331,12.9962,13.0279,227800.0
2005-04-12 09:30:00,24.69,24.7,24.55,24.55,168800.0,13.0384,13.0437,12.9645,12.9645,168800.0
2005-04-12 10:00:00,24.55,24.6,24.54,24.58,105600.0,12.9645,12.9909,12.9592,12.9803,105600.0
2005-04-12 10:30:00,24.57,24.57,24.48,24.5,163600.0,12.975,12.975,12.9275,12.9381,163600.0
2005-04-12 11:00:00,24.5,24.53,24.5,24.52,107200.0,12.9381,12.9539,12.9381,12.9486,107200.0
2005-04-12 11:30:00,24.52,24.53,24.49,24.5,123400.0,12.9486,12.9539,12.9328,12.9381,123400.0
2005-04-12 12:00:00,24.5,24.51,24.5,24.5,36600.0,12.9381,12.9434,12.9381,12.9381,36600.0
2005-04-12 12:30:00,24.5,24.53,24.5,24.5,152000.0,12.9381,12.9539,12.9381,12.9381,152000.0
2005-04-12 13:00:00,24.5,24.58,24.5,24.58,152000.0,12.9381,12.9803,12.9381,12.9803,152000.0
2005-04-12 13:30:00,24.58,24.59,24.53,24.56,93800.0,12.9803,12.9856,12.9539,12.9698,93800.0
2005-04-12 14:00:00,24.56,24.77,24.53,24.73,341000.0,12.9698,13.0807,12.9539,13.0595,341000.0
2005-04-12 14:30:00,24.73,24.85,24.72,24.82,225600.0,13.0595,13.1229,13.0543,13.1071,225600.0
2005-04-12 15:00:00,24.81,24.85,24.78,24.81,224600.0,13.1018,13.1229,13.0859,13.1018,224600.0
2005-04-12 15:30:00,24.83,24.84,24.77,24.77,267800.0,13.1123,13.1176,13.0807,13.0807,267800.0
2005-04-13 09:30:00,24.83,24.9,24.81,24.88,312800.0,13.1123,13.1493,13.1018,13.1388,312800.0
2005-04-13 10:00:00,24.88,24.9,24.84,24.86,150000.0,13.1388,13.1493,13.1176,13.1282,150000.0
2005-04-13 10:30:00,24.86,24.89,24.79,24.81,209400.0,13.1282,13.144,13.0912,13.1018,209400.0
2005-04-13 11:00:00,24.82,24.82,24.74,24.75,221000.0,13.1071,13.1071,13.0648,13.0701,221000.0
2005-04-13 11:30:00,24.75,24.78,24.73,24.73,156000.0,13.0701,13.0859,13.0595,13.0595,156000.0
2005-04-13 12:00:00,24.74,24.74,24.68,24.69,97800.0,13.0648,13.0648,13.0331,13.0384,97800.0
2005-04-13 12:30:00,24.7,24.8,24.68,24.79,84000.0,13.0437,13.0965,13.0331,13.0912,84000.0
2005-04-13 13:00:00,24.8,24.8,24.68,24.68,152200.0,13.0965,13.0965,13.0331,13.0331,152200.0
2005-04-13 13:30:00,24.68,24.68,24.58,24.58,103200.0,13.0331,13.0331,12.9803,12.9803,103200.0
2005-04-13 14:00:00,24.59,24.65,24.59,24.64,103800.0,12.9856,13.0173,12.9856,13.012,103800.0
2005-04-13 14:30:00,24.65,24.69,24.59,24.6,165600.0,13.0173,13.0384,12.9856,12.9909,165600.0
2005-04-13 15:00:00,24.6,24.61,24.52,24.54,201200.0,12.9909,12.9962,12.9486,12.9592,201200.0
2005-04-13 15:30:00,24.54,24.58,24.52,24.53,521400.0,12.9592,12.9803,12.9486,12.9539,521400.0
2005-04-14 09:30:00,24.55,24.55,24.44,24.46,280200.0,12.9645,12.9645,12.9064,12.917,280200.0
2005-04-14 10:00:00,24.47,24.47,24.41,24.45,401000.0,12.9222,12.9222,12.8906,12.9117,401000.0
2005-04-14 10:30:00,24.45,24.53,24.43,24.49,305800.0,12.9117,12.9539,12.9011,12.9328,305800.0
2005-04-14 11:00:00,24.49,24.55,24.46,24.5,280200.0,12.9328,12.9645,12.917,12.9381,280200.0
2005-04-14 11:30:00,24.5,24.57,24.5,24.55,451200.0,12.9381,12.975,12.9381,12.9645,451200.0
2005-04-14 12:00:00,24.54,24.62,24.52,24.56,135200.0,12.9592,13.0014,12.9486,12.9698,135200.0
2005-04-14 12:30:00,24.57,24.59,24.55,24.59,327000.0,12.975,12.9856,12.9645,12.9856,327000.0
2005-04-14 13:00:00,24.59,24.59,24.52,24.53,123800.0,12.9856,12.9856,12.9486,12.9539,123800.0
2005-04-14 13:30:00,24.52,24.58,24.5,24.51,269400.0,12.9486,12.9803,12.9381,12.9434,269400.0
2005-04-14 14:00:00,24.52,24.54,24.5,24.53,166600.0,12.9486,12.9592,12.9381,12.9539,166600.0
2005-04-14 14:30:00,24.53,24.54,24.48,24.5,224400.0,12.9539,12.9592,12.9275,12.9381,224400.0
2005-04-14 15:00:00,24.5,24.5,24.47,24.5,251200.0,12.9381,12.9381,12.9222,12.9381,251200.0
2005-04-14 15:30:00,24.5,24.53,24.42,24.42,412800.0,12.9381,12.9539,12.8958,12.8958,412800.0
2005-04-15 09:30:00,24.41,24.5,24.26,24.37,227200.0,12.8906,12.9381,12.8113,12.8694,227200.0
2005-04-15 10:00:00,24.37,24.49,24.33,24.47,293200.0,12.8694,12.9328,12.8483,12.9222,293200.0
2005-04-15 10:30:00,24.48,24.53,24.42,24.5,298000.0,12.9275,12.9539,12.8958,12.9381,298000.0
2005-04-15 11:00:00,24.51,24.52,24.43,24.43,215200.0,12.9434,12.9486,12.9011,12.9011,215200.0
2005-04-15 11:30:00,24.43,24.49,24.42,24.47,342800.0,12.9011,12.9328,12.8958,12.9222,342800.0
2005-04-15 12:00:00,24.48,24.52,24.43,24.48,156400.0,12.9275,12.9486,12.9011,12.9275,156400.0
2005-04-15 12:30:00,24.49,24.52,24.41,24.41,160400.0,12.9328,12.9486,12.8906,12.8906,160400.0
2005-04-15 13:00:00,24.42,24.52,24.41,24.49,169400.0,12.8958,12.9486,12.8906,12.9328,169400.0
2005-04-15 13:30:00,24.48,24.5,24.41,24.41,179800.0,12.9275,12.9381,12.8906,12.8906,179800.0
2005-04-15 14:00:00,24.41,24.5,24.4,24.43,168800.0,12.8906,12.9381,12.8853,12.9011,168800.0
2005-04-15 14:30:00,24.42,24.43,24.32,24.41,182200.0,12.8958,12.9011,12.843,12.8906,182200.0
2005-04-15 15:00:00,24.41,24.43,24.27,24.3,245400.0,12.8906,12.9011,12.8166,12.8325,245400.0
2005-04-15 15:30:00,24.3,24.33,24.18,24.18,503200.0,12.8325,12.8483,12.7691,12.7691,503200.0
2005-04-18 09:30:00,24.28,24.47,24.18,24.36,224200.0,12.8219,12.9222,12.7691,12.8641,224200.0
2005-04-18 10:00:00,24.37,24.43,24.24,24.29,253000.0,12.8694,12.9011,12.8008,12.8272,253000.0
2005-04-18 10:30:00,24.29,24.29,24.2,24.27,145000.0,12.8272,12.8272,12.7797,12.8166,145000.0
2005-04-18 11:00:00,24.27,24.34,24.18,24.18,199200.0,12.8166,12.8536,12.7691,12.7691,199200.0
2005-04-18 11:30:00,24.19,24.21,24.11,24.18,287400.0,12.7744,12.7849,12.7321,12.7691,287400.0
2005-04-18 12:00:00,24.18,24.22,24.16,24.21,208400.0,12.7691,12.7902,12.7585,12.7849,208400.0
2005-04-18 12:30:00,24.21,24.26,24.18,24.22,321600.0,12.7849,12.8113,12.7691,12.7902,321600.0
2005-04-18 13:00:00,24.22,24.25,24.18,24.25,148600.0,12.7902,12.8061,12.7691,12.8061,148600.0
2005-04-18 13:30:00,24.24,24.26,24.22,24.25,95400.0,12.8008,12.8113,12.7902,12.8061,95400.0
2005-04-18 14:00:00,24.25,24.27,24.2,24.22,338000.0,12.8061,12.8166,12.7797,12.7902,338000.0
2005-04-18 14:30:00,24.22,24.27,24.2,24.26,109600.0,12.7902,12.8166,12.7797,12.8113,109600.0
2005-04-18 15:00:00,24.27,24.34,24.26,24.33,292000.0,12.8166,12.8536,12.8113,12.8483,292000.0
2005-04-18 15:30:00,24.33,24.34,24.27,24.29,426600.0,12.8483,12.8536,12.8166,12.8272,426600.0
2005-04-19 09:30:00,24.35,24.37,24.21,24.35,318800.0,12.8589,12.8694,12.7849,12.8589,318800.0
2005-04-19 10:00:00,24.35,24.38,24.34,24.36,279200.0,12.8589,12.8747,12.8536,12.8641,279200.0
2005-04-19 10:30:00,24.36,24.38,24.3,24.32,209600.0,12.8641,12.8747,12.8325,12.843,209600.0
2005-04-19 11:00:00,24.31,24.32,24.25,24.29,154600.0,12.8377,12.843,12.8061,12.8272,154600.0
2005-04-19 11:30:00,24.29,24.31,24.25,24.29,85600.0,12.8272,12.8377,12.8061,12.8272,85600.0
2005-04-19 12:00:00,24.29,24.31,24.27,24.31,172000.0,12.8272,12.8377,12.8166,12.8377,172000.0
2005-04-19 12:30:00,24.31,24.4,24.31,24.34,241200.0,12.8377,12.8853,12.8377,12.8536,241200.0
2005-04-19 13:00:00,24.34,24.36,24.28,24.33,183800.0,12.8536,12.8641,12.8219,12.8483,183800.0
2005-04-19 13:30:00,24.32,24.4,24.32,24.36,199600.0,12.843,12.8853,12.843,12.8641,199600.0
2005-04-19 14:00:00,24.36,24.38,24.33,24.34,138800.0,12.8641,12.8747,12.8483,12.8536,138800.0
2005-04-19 14:30:00,24.34,24.35,24.31,24.34,177600.0,12.8536,12.8589,12.8377,12.8536,177600.0
2005-04-19 15:00:00,24.33,24.34,24.3,24.3,395000.0,12.8483,12.8536,12.8325,12.8325,395000.0
2005-04-19 15:30:00,24.29,24.32,24.27,24.28,259600.0,12.8272,12.843,12.8166,12.8219,259600.0
2005-04-20 09:30:00,24.25,24.35,24.25,24.3,259600.0,12.8061,12.8589,12.8061,12.8325,259600.0
2005-04-20 10:00:00,24.31,24.32,24.27,24.3,137200.0,12.8377,12.843,12.8166,12.8325,137200.0
2005-04-20 10:30:00,24.3,24.3,24.18,24.29,140000.0,12.8325,12.8325,12.7691,12.8272,140000.0
2005-04-20 11:00:00,24.28,24.38,24.28,24.3,141800.0,12.8219,12.8747,12.8219,12.8325,141800.0
2005-04-20 11:30:00,24.3,24.31,24.27,24.31,166200.0,12.8325,12.8377,12.8166,12.8377,166200.0
2005-04-20 12:00:00,24.3,24.3,24.25,24.27,63800.0,12.8325,12.8325,12.8061,12.8166,63800.0
2005-04-20 12:30:00,24.27,24.29,24.2,24.21,97600.0,12.8166,12.8272,12.7797,12.7849,97600.0
2005-04-20 13:00:00,24.21,24.27,24.19,24.23,83800.0,12.7849,12.8166,12.7744,12.7955,83800.0
2005-04-20 13:30:00,24.22,24.27,24.2,24.24,75400.0,12.7902,12.8166,12.7797,12.8008,75400.0
2005-04-20 14:00:00,24.24,24.25,24.18,24.21,137600.0,12.8008,12.8061,12.7691,12.7849,137600.0
2005-04-20 14:30:00,24.21,24.25,24.2,24.25,133000.0,12.7849,12.8061,12.7797,12.8061,133000.0
2005-04-20 15:00:00,24.25,24.25,24.11,24.14,254800.0,12.8061,12.8061,12.7321,12.748,254800.0
2005-04-20 15:30:00,24.14,24.14,24.04,24.08,273200.0,12.748,12.748,12.6952,12.7163,273200.0
2005-04-21 09:30:00,24.25,24.29,24.13,24.2,246200.0,12.8061,12.8272,12.7427,12.7797,246200.0
2005-04-21 10:00:00,24.2,24.2,24.11,24.19,227800.0,12.7797,12.7797,12.7321,12.7744,227800.0
2005-04-21 10:30:00,24.19,24.22,24.17,24.19,166000.0,12.7744,12.7902,12.7638,12.7744,166000.0
2005-04-21 11:00:00,24.19,24.21,24.15,24.19,85400.0,12.7744,12.7849,12.7532,12.7744,85400.0
2005-04-21 11:30:00,24.2,24.23,24.16,24.17,155200.0,12.7797,12.7955,12.7585,12.7638,155200.0
2005-04-21 12:00:00,24.17,24.26,24.17,24.24,98400.0,12.7638,12.8113,12.7638,12.8008,98400.0
2005-04-21 12:30:00,24.24,24.27,24.23,24.25,62000.0,12.8008,12.8166,12.7955,12.8061,62000.0
2005-04-21 13:00:00,24.24,24.27,24.22,24.24,106000.0,12.8008,12.8166,12.7902,12.8008,106000.0
2005-04-21 13:30:00,24.24,24.3,24.24,24.25,133000.0,12.8008,12.8325,12.8008,12.8061,133000.0
2005-04-21 14:00:00,24.26,24.34,24.23,24.32,129600.0,12.8113,12.8536,12.7955,12.843,129600.0
2005-04-21 14:30:00,24.32,24.33,24.27,24.3,124000.0,12.843,12.8483,12.8166,12.8325,124000.0
2005-04-21 15:00:00,24.31,24.35,24.28,24.3,113400.0,12.8377,12.8589,12.8219,12.8325,113400.0
2005-04-21 15:30:00,24.3,24.31,24.18,24.25,412800.0,12.8325,12.8377,12.7691,12.8061,412800.0
2005-04-22 09:30:00,24.28,24.34,24.25,24.3,161000.0,12.8219,12.8536,12.8061,12.8325,161000.0
2005-04-22 10:00:00,24.32,24.36,24.3,24.36,168400.0,12.843,12.8641,12.8325,12.8641,168400.0
2005-04-22 10:30:00,24.36,24.38,24.31,24.38,172400.0,12.8641,12.8747,12.8377,12.8747,172400.0
2005-04-22 11:00:00,24.38,24.38,24.33,24.37,112000.0,12.8747,12.8747,12.8483,12.8694,112000.0
2005-04-22 11:30:00,24.38,24.38,24.34,24.35,191600.0,12.8747,12.8747,12.8536,12.8589,191600.0
2005-04-22 12:00:00,24.36,24.38,24.34,24.38,144600.0,12.8641,12.8747,12.8536,12.8747,144600.0
2005-04-22 12:30:00,24.38,24.45,24.38,24.42,287600.0,12.8747,12.9117,12.8747,12.8958,287600.0
2005-04-22 13:00:00,24.43,24.43,24.38,24.39,160000.0,12.9011,12.9011,12.8747,12.88,160000.0
2005-04-22 13:30:00,24.39,24.4,24.36,24.39,93600.0,12.88,12.8853,12.8641,12.88,93600.0
2005-04-22 14:00:00,24.39,24.4,24.32,24.33,139400.0,12.88,12.8853,12.843,12.8483,139400.0
2005-04-22 14:30:00,24.33,24.36,24.28,24.3,171400.0,12.8483,12.8641,12.8219,12.8325,171400.0
2005-04-22 15:00:00,24.3,24.35,24.12,24.12,264400.0,12.8325,12.8589,12.7374,12.7374,264400.0
2005-04-22 15:30:00,24.12,24.27,24.09,24.26,421800.0,12.7374,12.8166,12.7216,12.8113,421800.0
2005-04-25 09:30:00,24.35,24.49,24.35,24.46,212800.0,12.8589,12.9328,12.8589,12.917,212800.0
2005-04-25 10:00:00,24.46,24.64,24.46,24.56,170000.0,12.917,13.012,12.917,12.9698,170000.0
2005-04-25 10:30:00,24.55,24.6,24.5,24.59,184000.0,12.9645,12.9909,12.9381,12.9856,184000.0
2005-04-25 11:00:00,24.59,24.63,24.58,24.6,142200.0,12.9856,13.0067,12.9803,12.9909,142200.0
2005-04-25 11:30:00,24.6,24.62,24.55,24.61,173200.0,12.9909,13.0014,12.9645,12.9962,173200.0
2005-04-25 12:00:00,24.6,24.6,24.54,24.56,47400.0,12.9909,12.9909,12.9592,12.9698,47400.0
2005-04-25 12:30:00,24.56,24.59,24.54,24.56,57400.0,12.9698,12.9856,12.9592,12.9698,57400.0
2005-04-25 13:00:00,24.56,24.57,24.51,24.56,70600.0,12.9698,12.975,12.9434,12.9698,70600.0
2005-04-25 13:30:00,24.56,24.63,24.56,24.62,169000.0,12.9698,13.0067,12.9698,13.0014,169000.0
2005-04-25 14:00:00,24.63,24.64,24.58,24.6,149400.0,13.0067,13.012,12.9803,12.9909,149400.0
2005-04-25 14:30:00,24.6,24.63,24.55,24.57,130400.0,12.9909,13.0067,12.9645,12.975,130400.0
2005-04-25 15:00:00,24.55,24.55,24.5,24.53,184400.0,12.9645,12.9645,12.9381,12.9539,184400.0
2005-04-25 15:30:00,24.54,24.57,24.52,24.53,299600.0,12.9592,12.975,12.9486,12.9539,299600.0
2005-04-26 09:30:00,24.5,24.5,24.26,24.36,346600.0,12.9381,12.9381,12.8113,12.8641,346600.0
2005-04-26 10:00:00,24.35,24.43,24.32,24.37,253600.0,12.8589,12.9011,12.843,12.8694,253600.0
2005-04-26 10:30:00,24.36,24.5,24.36,24.48,205200.0,12.8641,12.9381,12.8641,12.9275,205200.0
2005-04-26 11:00:00,24.47,24.49,24.43,24.44,84600.0,12.9222,12.9328,12.9011,12.9064,84600.0
2005-04-26 11:30:00,24.43,24.49,24.43,24.45,92800.0,12.9011,12.9328,12.9011,12.9117,92800.0
2005-04-26 12:00:00,24.45,24.45,24.38,24.38,128000.0,12.9117,12.9117,12.8747,12.8747,128000.0
2005-04-26 12:30:00,24.39,24.45,24.39,24.43,84200.0,12.88,12.9117,12.88,12.9011,84200.0
2005-04-26 13:00:00,24.43,24.43,24.35,24.36,172600.0,12.9011,12.9011,12.8589,12.8641,172600.0
2005-04-26 13:30:00,24.36,24.37,24.34,24.36,133800.0,12.8641,12.8694,12.8536,12.8641,133800.0
2005-04-26 14:00:00,24.36,24.36,24.25,24.27,199200.0,12.8641,12.8641,12.8061,12.8166,199200.0
2005-04-26 14:30:00,24.27,24.34,24.26,24.27,274400.0,12.8166,12.8536,12.8113,12.8166,274400.0
2005-04-26 15:00:00,24.27,24.33,24.25,24.29,202600.0,12.8166,12.8483,12.8061,12.8272,202600.0
2005-04-26 15:30:00,24.29,24.31,24.2,24.22,231600.0,12.8272,12.8377,12.7797,12.7902,231600.0
2005-04-27 09:30:00,24.23,24.24,24.11,24.11,244200.0,12.7955,12.8008,12.7321,12.7321,244200.0
2005-04-27 10:00:00,24.12,24.18,24.1,24.15,144000.0,12.7374,12.7691,12.7268,12.7532,144000.0
2005-04-27 10:30:00,24.16,24.25,24.16,24.2,164600.0,12.7585,12.8061,12.7585,12.7797,164600.0
2005-04-27 11:00:00,24.2,24.27,24.15,24.25,221400.0,12.7797,12.8166,12.7532,12.8061,221400.0
2005-04-27 11:30:00,24.25,24.28,24.19,24.24,148000.0,12.8061,12.8219,12.7744,12.8008,148000.0
2005-04-27 12:00:00,24.24,24.3,24.24,24.3,123600.0,12.8008,12.8325,12.8008,12.8325,123600.0
2005-04-27 12:30:00,24.3,24.3,24.25,24.3,67000.0,12.8325,12.8325,12.8061,12.8325,67000.0
2005-04-27 13:00:00,24.3,24.39,24.3,24.34,103200.0,12.8325,12.88,12.8325,12.8536,103200.0
2005-04-27 13:30:00,24.34,24.39,24.34,24.38,113600.0,12.8536,12.88,12.8536,12.8747,113600.0
2005-04-27 14:00:00,24.38,24.41,24.36,24.41,121400.0,12.8747,12.8906,12.8641,12.8906,121400.0
2005-04-27 14:30:00,24.41,24.43,24.38,24.43,188400.0,12.8906,12.9011,12.8747,12.9011,188400.0
2005-04-27 15:00:00,24.43,24.45,24.38,24.39,194400.0,12.9011,12.9117,12.8747,12.88,194400.0
2005-04-27 15:30:00,24.39,24.43,24.38,24.42,362600.0,12.88,12.9011,12.8747,12.8958,362600.0
2005-04-28 09:30:00,24.36,24.45,24.29,24.29,349800.0,12.8641,12.9117,12.8272,12.8272,349800.0
2005-04-28 10:00:00,24.29,24.43,24.26,24.43,377600.0,12.8272,12.9011,12.8113,12.9011,377600.0
2005-04-28 10:30:00,24.43,24.46,24.34,24.36,177800.0,12.9011,12.917,12.8536,12.8641,177800.0
2005-04-28 11:00:00,24.36,24.39,24.32,24.38,198600.0,12.8641,12.88,12.843,12.8747,198600.0
2005-04-28 11:30:00,24.38,24.4,24.34,24.37,135200.0,12.8747,12.8853,12.8536,12.8694,135200.0
2005-04-28 12:00:00,24.36,24.43,24.35,24.43,115000.0,12.8641,12.9011,12.8589,12.9011,115000.0
2005-04-28 12:30:00,24.43,24.48,24.43,24.45,114600.0,12.9011,12.9275,12.9011,12.9117,114600.0
2005-04-28 13:00:00,24.45,24.5,24.44,24.48,142400.0,12.9117,12.9381,12.9064,12.9275,142400.0
2005-04-28 13:30:00,24.48,24.6,24.47,24.59,421200.0,12.9275,12.9909,12.9222,12.9856,421200.0
2005-04-28 14:00:00,24.6,24.6,24.38,24.42,214400.0,12.9909,12.9909,12.8747,12.8958,214400.0
2005-04-28 14:30:00,24.42,24.47,24.38,24.45,169400.0,12.8958,12.9222,12.8747,12.9117,169400.0
2005-04-28 15:00:00,24.45,24.52,24.43,24.5,330600.0,12.9117,12.9486,12.9011,12.9381,330600.0
2005-04-28 15:30:00,24.5,24.53,24.5,24.52,701400.0,12.9381,12.9539,12.9381,12.9486,701400.0
2005-04-29 09:30:00,24.54,24.59,24.5,24.53,299400.0,12.9592,12.9856,12.9381,12.9539,299400.0
2005-04-29 10:00:00,24.53,24.55,24.47,24.5,402200.0,12.9539,12.9645,12.9222,12.9381,402200.0
2005-04-29 10:30:00,24.5,24.62,24.46,24.61,258200.0,12.9381,13.0014,12.917,12.9962,258200.0
2005-04-29 11:00:00,24.6,24.64,24.5,24.51,339400.0,12.9909,13.012,12.9381,12.9434,339400.0
2005-04-29 11:30:00,24.51,24.54,24.43,24.52,171800.0,12.9434,12.9592,12.9011,12.9486,171800.0
2005-04-29 12:00:00,24.51,24.56,24.5,24.51,149200.0,12.9434,12.9698,12.9381,12.9434,149200.0
2005-04-29 12:30:00,24.52,24.59,24.5,24.57,167600.0,12.9486,12.9856,12.9381,12.975,167600.0
2005-04-29 13:00:00,24.57,24.63,24.57,24.58,161600.0,12.975,13.0067,12.975,12.9803,161600.0
2005-04-29 13:30:00,24.59,24.61,24.55,24.6,157600.0,12.9856,12.9962,12.9645,12.9909,157600.0
2005-04-29 14:00:00,24.6,24.64,24.6,24.63,197000.0,12.9909,13.012,12.9909,13.0067,197000.0
2005-04-29 14:30:00,24.63,24.73,24.63,24.66,450000.0,13.0067,13.0595,13.0067,13.0226,450000.0
2005-04-29 15:00:00,24.66,24.68,24.62,24.62,265800.0,13.0226,13.0331,13.0014,13.0014,265800.0
2005-04-29 15:30:00,24.62,24.73,24.61,24.68,420000.0,13.0014,13.0595,12.9962,13.0331,420000.0
2005-05-02 09:30:00,24.76,24.81,24.75,24.78,153600.0,13.0754,13.1018,13.0701,13.0859,153600.0
2005-05-02 10:00:00,24.77,24.8,24.73,24.75,92000.0,13.0807,13.0965,13.0595,13.0701,92000.0
2005-05-02 10:30:00,24.75,24.75,24.67,24.74,123000.0,13.0701,13.0701,13.0279,13.0648,123000.0
2005-05-02 11:00:00,24.74,24.74,24.68,24.68,89200.0,13.0648,13.0648,13.0331,13.0331,89200.0
2005-05-02 11:30:00,24.68,24.69,24.64,24.67,73200.0,13.0331,13.0384,13.012,13.0279,73200.0
2005-05-02 12:00:00,24.67,24.68,24.64,24.67,110800.0,13.0279,13.0331,13.012,13.0279,110800.0
2005-05-02 12:30:00,24.67,24.68,24.64,24.65,78000.0,13.0279,13.0331,13.012,13.0173,78000.0
2005-05-02 13:00:00,24.65,24.68,24.64,24.67,67400.0,13.0173,13.0331,13.012,13.0279,67400.0
2005-05-02 13:30:00,24.67,24.67,24.61,24.61,110600.0,13.0279,13.0279,12.9962,12.9962,110600.0
2005-05-02 14:00:00,24.61,24.62,24.54,24.58,108400.0,12.9962,13.0014,12.9592,12.9803,108400.0
2005-05-02 14:30:00,24.57,24.61,24.56,24.56,101800.0,12.975,12.9962,12.9698,12.9698,101800.0
2005-05-02 15:00:00,24.57,24.59,24.56,24.59,104400.0,12.975,12.9856,12.9698,12.9856,104400.0
2005-05-02 15:30:00,24.59,24.64,24.58,24.64,247200.0,12.9856,13.012,12.9803,13.012,247200.0
2005-05-03 09:30:00,24.64,24.83,24.61,24.8,231000.0,13.012,13.1123,12.9962,13.0965,231000.0
2005-05-03 10:00:00,24.82,24.9,24.8,24.89,181400.0,13.1071,13.1493,13.0965,13.144,181400.0
2005-05-03 10:30:00,24.89,24.92,24.81,24.89,175000.0,13.144,13.1599,13.1018,13.144,175000.0
2005-05-03 11:00:00,24.9,24.93,24.9,24.91,375000.0,13.1493,13.1652,13.1493,13.1546,375000.0
2005-05-03 11:30:00,24.92,24.93,24.9,24.92,254200.0,13.1599,13.1652,13.1493,13.1599,254200.0
2005-05-03 12:00:00,24.93,24.95,24.91,24.95,189400.0,13.1652,13.1757,13.1546,13.1757,189400.0
2005-05-03 12:30:00,24.94,25.0,24.91,24.99,191800.0,13.1704,13.2021,13.1546,13.1968,191800.0
2005-05-03 13:00:00,24.99,25.0,24.96,24.98,182400.0,13.1968,13.2021,13.181,13.1916,182400.0
2005-05-03 13:30:00,24.98,24.98,24.97,24.98,149800.0,13.1916,13.1916,13.1863,13.1916,149800.0
2005-05-03 14:00:00,24.97,25.01,24.92,25.0,308400.0,13.1863,13.2074,13.1599,13.2021,308400.0
2005-05-03 14:30:00,25.0,25.09,24.98,25.03,292400.0,13.2021,13.2496,13.1916,13.218,292400.0
2005-05-03 15:00:00,25.01,25.01,24.87,24.95,328400.0,13.2074,13.2074,13.1335,13.1757,328400.0
2005-05-03 15:30:00,24.96,25.0,24.88,25.0,452400.0,13.181,13.2021,13.1388,13.2021,452400.0
2005-05-04 09:30:00,25.01,25.11,24.94,24.99,212800.0,13.2074,13.2602,13.1704,13.1968,212800.0
2005-05-04 10:00:00,24.99,25.03,24.88,24.92,276800.0,13.1968,13.218,13.1388,13.1599,276800.0
2005-05-04 10:30:00,24.93,25.01,24.93,25.0,257600.0,13.1652,13.2074,13.1652,13.2021,257600.0
2005-05-04 11:00:00,24.99,25.01,24.94,24.97,205000.0,13.1968,13.2074,13.1704,13.1863,205000.0
2005-05-04 11:30:00,24.97,24.98,24.82,24.84,172000.0,13.1863,13.1916,13.1071,13.1176,172000.0
2005-05-04 12:00:00,24.84,24.85,24.75,24.8,143800.0,13.1176,13.1229,13.0701,13.0965,143800.0
2005-05-04 12:30:00,24.8,24.84,24.78,24.81,125800.0,13.0965,13.1176,13.0859,13.1018,125800.0
2005-05-04 13:00:00,24.82,24.88,24.82,24.85,78400.0,13.1071,13.1388,13.1071,13.1229,78400.0
2005-05-04 13:30:00,24.86,24.95,24.85,24.95,167200.0,13.1282,13.1757,13.1229,13.1757,167200.0
2005-05-04 14:00:00,24.95,24.95,24.84,24.85,177800.0,13.1757,13.1757,13.1176,13.1229,177800.0
2005-05-04 14:30:00,24.84,24.85,24.78,24.83,191000.0,13.1176,13.1229,13.0859,13.1123,191000.0
2005-05-04 15:00:00,24.83,24.88,24.83,24.83,301200.0,13.1123,13.1388,13.1123,13.1123,301200.0
2005-05-04 15:30:00,24.83,24.85,24.83,24.83,379000.0,13.1123,13.1229,13.1123,13.1123,379000.0
2005-05-05 09:30:00,24.86,25.03,24.82,24.9,201000.0,13.1282,13.218,13.1071,13.1493,201000.0
2005-05-05 10:00:00,24.9,24.96,24.88,24.92,106800.0,13.1493,13.181,13.1388,13.1599,106800.0
2005-05-05 10:30:00,24.92,25.0,24.92,24.95,94400.0,13.1599,13.2021,13.1599,13.1757,94400.0
2005-05-05 11:00:00,24.95,24.97,24.89,24.89,137600.0,13.1757,13.1863,13.144,13.144,137600.0
2005-05-05 11:30:00,24.89,24.93,24.89,24.92,66400.0,13.144,13.1652,13.144,13.1599,66400.0
2005-05-05 12:00:00,24.92,24.95,24.9,24.92,63400.0,13.1599,13.1757,13.1493,13.1599,63400.0
2005-05-05 12:30:00,24.92,24.93,24.7,24.7,158800.0,13.1599,13.1652,13.0437,13.0437,158800.0
2005-05-05 13:00:00,24.71,24.75,24.68,24.75,138800.0,13.049,13.0701,13.0331,13.0701,138800.0
2005-05-05 13:30:00,24.75,24.82,24.75,24.78,83800.0,13.0701,13.1071,13.0701,13.0859,83800.0
2005-05-05 14:00:00,24.79,24.8,24.75,24.75,43000.0,13.0912,13.0965,13.0701,13.0701,43000.0
2005-05-05 14:30:00,24.75,24.79,24.71,24.73,89400.0,13.0701,13.0912,13.049,13.0595,89400.0
2005-05-05 15:00:00,24.73,24.86,24.73,24.78,123600.0,13.0595,13.1282,13.0595,13.0859,123600.0
2005-05-05 15:30:00,24.79,24.86,24.77,24.84,147800.0,13.0912,13.1282,13.0807,13.1176,147800.0
2005-05-06 09:30:00,24.98,25.0,24.85,24.88,128200.0,13.1916,13.2021,13.1229,13.1388,128200.0
2005-05-06 10:00:00,24.89,24.93,24.81,24.91,139200.0,13.144,13.1652,13.1018,13.1546,139200.0
2005-05-06 10:30:00,24.92,24.93,24.85,24.91,76200.0,13.1599,13.1652,13.1229,13.1546,76200.0
2005-05-06 11:00:00,24.91,24.91,24.85,24.85,87800.0,13.1546,13.1546,13.1229,13.1229,87800.0
2005-05-06 11:30:00,24.85,24.88,24.83,24.84,103600.0,13.1229,13.1388,13.1123,13.1176,103600.0
2005-05-06 12:00:00,24.84,24.84,24.78,24.8,69400.0,13.1176,13.1176,13.0859,13.0965,69400.0
2005-05-06 12:30:00,24.8,24.82,24.77,24.79,55600.0,13.0965,13.1071,13.0807,13.0912,55600.0
2005-05-06 13:00:00,24.79,24.84,24.79,24.82,75400.0,13.0912,13.1176,13.0912,13.1071,75400.0
2005-05-06 13:30:00,24.81,24.83,24.8,24.82,84400.0,13.1018,13.1123,13.0965,13.1071,84400.0
2005-05-06 14:00:00,24.82,24.87,24.81,24.81,87800.0,13.1071,13.1335,13.1018,13.1018,87800.0
2005-05-06 14:30:00,24.82,24.84,24.8,24.8,97400.0,13.1071,13.1176,13.0965,13.0965,97400.0
2005-05-06 15:00:00,24.8,24.82,24.77,24.77,78600.0,13.0965,13.1071,13.0807,13.0807,78600.0
2005-05-06 15:30:00,24.78,24.8,24.71,24.71,197000.0,13.0859,13.0965,13.049,13.049,197000.0
2005-05-09 09:30:00,24.76,24.78,24.67,24.71,294000.0,13.0754,13.0859,13.0279,13.049,294000.0
2005-05-09 10:00:00,24.71,24.72,24.64,24.66,188800.0,13.049,13.0543,13.012,13.0226,188800.0
2005-05-09 10:30:00,24.65,24.7,24.65,24.68,165200.0,13.0173,13.0437,13.0173,13.0331,165200.0
2005-05-09 11:00:00,24.67,24.72,24.67,24.72,221800.0,13.0279,13.0543,13.0279,13.0543,221800.0
2005-05-09 11:30:00,24.72,24.84,24.72,24.77,190000.0,13.0543,13.1176,13.0543,13.0807,190000.0
2005-05-09 12:00:00,24.77,24.8,24.74,24.75,136200.0,13.0807,13.0965,13.0648,13.0701,136200.0
2005-05-09 12:30:00,24.75,24.79,24.75,24.78,113600.0,13.0701,13.0912,13.0701,13.0859,113600.0
2005-05-09 13:00:00,24.78,24.78,24.75,24.75,81800.0,13.0859,13.0859,13.0701,13.0701,81800.0
2005-05-09 13:30:00,24.75,24.77,24.75,24.75,149400.0,13.0701,13.0807,13.0701,13.0701,149400.0
2005-05-09 14:00:00,24.75,24.75,24.69,24.7,148000.0,13.0701,13.0701,13.0384,13.0437,148000.0
2005-05-09 14:30:00,24.7,24.75,24.69,24.74,211400.0,13.0437,13.0701,13.0384,13.0648,211400.0
2005-05-09 15:00:00,24.74,24.74,24.7,24.72,142000.0,13.0648,13.0648,13.0437,13.0543,142000.0
2005-05-09 15:30:00,24.72,24.79,24.72,24.78,338000.0,13.0543,13.0912,13.0543,13.0859,338000.0
2005-05-10 09:30:00,24.78,24.81,24.65,24.66,172000.0,13.0859,13.1018,13.0173,13.0226,172000.0
2005-05-10 10:00:00,24.66,24.66,24.6,24.64,195800.0,13.0226,13.0226,12.9909,13.012,195800.0
2005-05-10 10:30:00,24.64,24.69,24.57,24.61,157400.0,13.012,13.0384,12.975,12.9962,157400.0
2005-05-10 11:00:00,24.61,24.69,24.61,24.68,87800.0,12.9962,13.0384,12.9962,13.0331,87800.0
2005-05-10 11:30:00,24.68,24.69,24.61,24.64,81200.0,13.0331,13.0384,12.9962,13.012,81200.0
2005-05-10 12:00:00,24.63,24.65,24.61,24.62,126200.0,13.0067,13.0173,12.9962,13.0014,126200.0
2005-05-10 12:30:00,24.63,24.72,24.61,24.71,131200.0,13.0067,13.0543,12.9962,13.049,131200.0
2005-05-10 13:00:00,24.7,24.71,24.68,24.71,125800.0,13.0437,13.049,13.0331,13.049,125800.0
2005-05-10 13:30:00,24.71,24.73,24.68,24.7,90000.0,13.049,13.0595,13.0331,13.0437,90000.0
2005-05-10 14:00:00,24.7,24.7,24.64,24.66,145200.0,13.0437,13.0437,13.012,13.0226,145200.0
2005-05-10 14:30:00,24.66,24.67,24.56,24.6,114600.0,13.0226,13.0279,12.9698,12.9909,114600.0
2005-05-10 15:00:00,24.6,24.61,24.56,24.57,105800.0,12.9909,12.9962,12.9698,12.975,105800.0
2005-05-10 15:30:00,24.57,24.64,24.55,24.63,327600.0,12.975,13.012,12.9645,13.0067,327600.0
2005-05-11 09:30:00,24.69,24.75,24.6,24.72,173600.0,13.0384,13.0701,12.9909,13.0543,173600.0
2005-05-11 10:00:00,24.72,24.76,24.7,24.74,774000.0,13.0543,13.0754,13.0437,13.0648,774000.0
2005-05-11 10:30:00,24.75,24.78,24.71,24.74,176800.0,13.0701,13.0859,13.049,13.0648,176800.0
2005-05-11 11:00:00,24.73,24.78,24.71,24.77,387400.0,13.0595,13.0859,13.049,13.0807,387400.0
2005-05-11 11:30:00,24.75,24.81,24.75,24.8,309000.0,13.0701,13.1018,13.0701,13.0965,309000.0
2005-05-11 12:00:00,24.8,24.85,24.72,24.81,180400.0,13.0965,13.1229,13.0543,13.1018,180400.0
2005-05-11 12:30:00,24.82,24.83,24.79,24.8,105400.0,13.1071,13.1123,13.0912,13.0965,105400.0
2005-05-11 13:00:00,24.8,24.85,24.78,24.81,339000.0,13.0965,13.1229,13.0859,13.1018,339000.0
2005-05-11 13:30:00,24.81,24.81,24.72,24.74,199800.0,13.1018,13.1018,13.0543,13.0648,199800.0
2005-05-11 14:00:00,24.75,24.87,24.75,24.84,122200.0,13.0701,13.1335,13.0701,13.1176,122200.0
2005-05-11 14:30:00,24.84,24.86,24.81,24.85,77000.0,13.1176,13.1282,13.1018,13.1229,77000.0
2005-05-11 15:00:00,24.84,24.85,24.82,24.84,96200.0,13.1176,13.1229,13.1071,13.1176,96200.0
2005-05-11 15:30:00,24.83,24.85,24.78,24.8,227400.0,13.1123,13.1229,13.0859,13.0965,227400.0
2005-05-12 09:30:00,24.84,24.91,24.8,24.89,100600.0,13.1176,13.1546,13.0965,13.144,100600.0
2005-05-12 10:00:00,24.89,24.92,24.83,24.83,228400.0,13.144,13.1599,13.1123,13.1123,228400.0
2005-05-12 10:30:00,24.83,24.83,24.63,24.64,661600.0,13.1123,13.1123,13.0067,13.012,661600.0
2005-05-12 11:00:00,24.63,24.7,24.59,24.7,457800.0,13.0067,13.0437,12.9856,13.0437,457800.0
2005-05-12 11:30:00,24.7,24.81,24.7,24.81,131400.0,13.0437,13.1018,13.0437,13.1018,131400.0
2005-05-12 12:00:00,24.82,24.86,24.75,24.85,175200.0,13.1071,13.1282,13.0701,13.1229,175200.0
2005-05-12 12:30:00,24.85,24.86,24.8,24.83,66800.0,13.1229,13.1282,13.0965,13.1123,66800.0
2005-05-12 13:00:00,24.83,24.86,24.81,24.85,95200.0,13.1123,13.1282,13.1018,13.1229,95200.0
2005-05-12 13:30:00,24.85,24.9,24.75,24.8,168000.0,13.1229,13.1493,13.0701,13.0965,168000.0
2005-05-12 14:00:00,24.79,24.82,24.73,24.73,122800.0,13.0912,13.1071,13.0595,13.0595,122800.0
2005-05-12 14:30:00,24.73,24.73,24.7,24.7,100800.0,13.0595,13.0595,13.0437,13.0437,100800.0
2005-05-12 15:00:00,24.7,24.72,24.6,24.64,351000.0,13.0437,13.0543,12.9909,13.012,351000.0
2005-05-12 15:30:00,24.64,24.64,24.57,24.6,277800.0,13.012,13.012,12.975,12.9909,277800.0
2005-05-13 09:30:00,24.68,24.68,24.48,24.52,192800.0,13.0331,13.0331,12.9275,12.9486,192800.0
2005-05-13 10:00:00,24.52,24.55,24.48,24.5,222600.0,12.9486,12.9645,12.9275,12.9381,222600.0
2005-05-13 10:30:00,24.5,24.57,24.5,24.56,283000.0,12.9381,12.975,12.9381,12.9698,283000.0
2005-05-13 11:00:00,24.56,24.63,24.54,24.61,126600.0,12.9698,13.0067,12.9592,12.9962,126600.0
2005-05-13 11:30:00,24.62,24.75,24.59,24.72,357600.0,13.0014,13.0701,12.9856,13.0543,357600.0
2005-05-13 12:00:00,24.73,24.77,24.72,24.74,342800.0,13.0595,13.0807,13.0543,13.0648,342800.0
2005-05-13 12:30:00,24.74,24.74,24.68,24.7,142600.0,13.0648,13.0648,13.0331,13.0437,142600.0
2005-05-13 13:00:00,24.7,24.74,24.66,24.67,148600.0,13.0437,13.0648,13.0226,13.0279,148600.0
2005-05-13 13:30:00,24.66,24.67,24.61,24.64,236000.0,13.0226,13.0279,12.9962,13.012,236000.0
2005-05-13 14:00:00,24.63,24.65,24.62,24.63,168800.0,13.0067,13.0173,13.0014,13.0067,168800.0
2005-05-13 14:30:00,24.63,24.63,24.48,24.5,245200.0,13.0067,13.0067,12.9275,12.9381,245200.0
2005-05-13 15:00:00,24.5,24.6,24.46,24.54,336800.0,12.9381,12.9909,12.917,12.9592,336800.0
2005-05-13 15:30:00,24.53,24.55,24.47,24.47,465200.0,12.9539,12.9645,12.9222,12.9222,465200.0
2005-05-16 09:30:00,24.57,24.65,24.56,24.64,240800.0,12.975,13.0173,12.9698,13.012,240800.0
2005-05-16 10:00:00,24.65,24.7,24.64,24.65,529400.0,13.0173,13.0437,13.012,13.0173,529400.0
2005-05-16 10:30:00,24.66,24.71,24.65,24.7,718200.0,13.0226,13.049,13.0173,13.0437,718200.0
2005-05-16 11:00:00,24.7,24.71,24.69,24.7,224600.0,13.0437,13.049,13.0384,13.0437,224600.0
2005-05-16 11:30:00,24.7,24.71,24.68,24.7,324800.0,13.0437,13.049,13.0331,13.0437,324800.0
2005-05-16 12:00:00,24.7,24.71,24.67,24.69,65200.0,13.0437,13.049,13.0279,13.0384,65200.0
2005-05-16 12:30:00,24.68,24.7,24.66,24.68,77400.0,13.0331,13.0437,13.0226,13.0331,77400.0
2005-05-16 13:00:00,24.68,24.7,24.64,24.7,65800.0,13.0331,13.0437,13.012,13.0437,65800.0
2005-05-16 13:30:00,24.7,24.7,24.68,24.7,154400.0,13.0437,13.0437,13.0331,13.0437,154400.0
2005-05-16 14:00:00,24.7,24.7,24.68,24.69,114800.0,13.0437,13.0437,13.0331,13.0384,114800.0
2005-05-16 14:30:00,24.7,24.71,24.66,24.68,75200.0,13.0437,13.049,13.0226,13.0331,75200.0
2005-05-16 15:00:00,24.68,24.75,24.67,24.73,356200.0,13.0331,13.0701,13.0279,13.0595,356200.0
2005-05-16 15:30:00,24.74,24.75,24.67,24.71,575200.0,13.0648,13.0701,13.0279,13.049,575200.0
2005-05-17 09:30:00,24.73,24.81,24.65,24.71,231600.0,13.0595,13.1018,13.0173,13.049,231600.0
2005-05-17 10:00:00,24.71,24.76,24.67,24.68,137600.0,13.049,13.0754,13.0279,13.0331,137600.0
2005-05-17 10:30:00,24.67,24.7,24.63,24.63,129200.0,13.0279,13.0437,13.0067,13.0067,129200.0
2005-05-17 11:00:00,24.63,24.71,24.63,24.66,109200.0,13.0067,13.049,13.0067,13.0226,109200.0
2005-05-17 11:30:00,24.65,24.74,24.62,24.71,127200.0,13.0173,13.0648,13.0014,13.049,127200.0
2005-05-17 12:00:00,24.71,24.75,24.69,24.7,282600.0,13.049,13.0701,13.0384,13.0437,282600.0
2005-05-17 12:30:00,24.69,24.69,24.63,24.65,89200.0,13.0384,13.0384,13.0067,13.0173,89200.0
2005-05-17 13:00:00,24.64,24.72,24.63,24.72,185800.0,13.012,13.0543,13.0067,13.0543,185800.0
2005-05-17 13:30:00,24.72,24.75,24.7,24.71,192800.0,13.0543,13.0701,13.0437,13.049,192800.0
2005-05-17 14:00:00,24.71,24.72,24.67,24.68,239400.0,13.049,13.0543,13.0279,13.0331,239400.0
2005-05-17 14:30:00,24.68,24.81,24.68,24.75,453600.0,13.0331,13.1018,13.0331,13.0701,453600.0
2005-05-17 15:00:00,24.75,24.77,24.74,24.75,426200.0,13.0701,13.0807,13.0648,13.0701,426200.0
2005-05-17 15:30:00,24.75,24.75,24.72,24.73,645400.0,13.0701,13.0701,13.0543,13.0595,645400.0
2005-05-18 09:30:00,24.74,24.83,24.69,24.73,470000.0,13.0648,13.1123,13.0384,13.0595,470000.0
2005-05-18 10:00:00,24.73,24.73,24.65,24.68,242000.0,13.0595,13.0595,13.0173,13.0331,242000.0
2005-05-18 10:30:00,24.68,24.7,24.6,24.62,316600.0,13.0331,13.0437,12.9909,13.0014,316600.0
2005-05-18 11:00:00,24.63,24.68,24.62,24.65,238800.0,13.0067,13.0331,13.0014,13.0173,238800.0
2005-05-18 11:30:00,24.66,24.66,24.6,24.64,225600.0,13.0226,13.0226,12.9909,13.012,225600.0
2005-05-18 12:00:00,24.63,24.68,24.63,24.65,247800.0,13.0067,13.0331,13.0067,13.0173,247800.0
2005-05-18 12:30:00,24.65,24.68,24.63,24.65,202800.0,13.0173,13.0331,13.0067,13.0173,202800.0
2005-05-18 13:00:00,24.65,24.67,24.61,24.65,131000.0,13.0173,13.0279,12.9962,13.0173,131000.0
2005-05-18 13:30:00,24.65,24.65,24.6,24.61,212800.0,13.0173,13.0173,12.9909,12.9962,212800.0
2005-05-18 14:00:00,24.61,24.66,24.6,24.65,350000.0,12.9962,13.0226,12.9909,13.0173,350000.0
2005-05-18 14:30:00,24.64,24.65,24.61,24.61,354000.0,13.012,13.0173,12.9962,12.9962,354000.0
2005-05-18 15:00:00,24.61,24.61,24.54,24.54,438800.0,12.9962,12.9962,12.9592,12.9592,438800.0
2005-05-18 15:30:00,24.54,24.59,24.54,24.58,577000.0,12.9592,12.9856,12.9592,12.9803,577000.0
2005-05-19 09:30:00,24.59,24.63,24.52,24.54,372600.0,12.9856,13.0067,12.9486,12.9592,372600.0
2005-05-19 10:00:00,24.54,24.64,24.53,24.6,294800.0,12.9592,13.012,12.9539,12.9909,294800.0
2005-05-19 10:30:00,24.6,24.65,24.55,24.65,183200.0,12.9909,13.0173,12.9645,13.0173,183200.0
2005-05-19 11:00:00,24.65,24.73,24.63,24.68,181200.0,13.0173,13.0595,13.0067,13.0331,181200.0
2005-05-19 11:30:00,24.65,24.71,24.65,24.69,124800.0,13.0173,13.049,13.0173,13.0384,124800.0
2005-05-19 12:00:00,24.68,24.79,24.65,24.78,187400.0,13.0331,13.0912,13.0173,13.0859,187400.0
2005-05-19 12:30:00,24.78,24.83,24.78,24.82,314800.0,13.0859,13.1123,13.0859,13.1071,314800.0
2005-05-19 13:00:00,24.82,24.83,24.75,24.75,298400.0,13.1071,13.1123,13.0701,13.0701,298400.0
2005-05-19 13:30:00,24.75,24.75,24.68,24.7,193800.0,13.0701,13.0701,13.0331,13.0437,193800.0
2005-05-19 14:00:00,24.7,24.75,24.68,24.75,213200.0,13.0437,13.0701,13.0331,13.0701,213200.0
2005-05-19 14:30:00,24.74,24.75,24.73,24.73,438000.0,13.0648,13.0701,13.0595,13.0595,438000.0
2005-05-19 15:00:00,24.75,24.77,24.68,24.7,354800.0,13.0701,13.0807,13.0331,13.0437,354800.0
2005-05-19 15:30:00,24.7,24.74,24.7,24.73,315800.0,13.0437,13.0648,13.0437,13.0595,315800.0
2005-05-20 09:30:00,24.74,24.78,24.7,24.73,417400.0,13.0648,13.0859,13.0437,13.0595,417400.0
2005-05-20 10:00:00,24.73,24.75,24.67,24.69,138200.0,13.0595,13.0701,13.0279,13.0384,138200.0
2005-05-20 10:30:00,24.69,24.72,24.68,24.72,102200.0,13.0384,13.0543,13.0331,13.0543,102200.0
2005-05-20 11:00:00,24.72,24.73,24.68,24.71,176200.0,13.0543,13.0595,13.0331,13.049,176200.0
2005-05-20 11:30:00,24.71,24.74,24.68,24.73,147400.0,13.049,13.0648,13.0331,13.0595,147400.0
2005-05-20 12:00:00,24.72,24.77,24.72,24.77,486000.0,13.0543,13.0807,13.0543,13.0807,486000.0
2005-05-20 12:30:00,24.76,24.77,24.74,24.75,118400.0,13.0754,13.0807,13.0648,13.0701,118400.0
2005-05-20 13:00:00,24.76,24.78,24.75,24.75,89200.0,13.0754,13.0859,13.0701,13.0701,89200.0
2005-05-20 13:30:00,24.75,24.77,24.75,24.76,94600.0,13.0701,13.0807,13.0701,13.0754,94600.0
2005-05-20 14:00:00,24.77,24.77,24.74,24.75,101600.0,13.0807,13.0807,13.0648,13.0701,101600.0
2005-05-20 14:30:00,24.75,24.76,24.71,24.71,67200.0,13.0701,13.0754,13.049,13.049,67200.0
2005-05-20 15:00:00,24.71,24.73,24.7,24.73,86000.0,13.049,13.0595,13.0437,13.0595,86000.0
2005-05-20 15:30:00,24.73,24.75,24.73,24.74,142400.0,13.0595,13.0701,13.0595,13.0648,142400.0
2005-05-23 09:30:00,24.78,24.78,24.69,24.75,212400.0,13.0859,13.0859,13.0384,13.0701,212400.0
2005-05-23 10:00:00,24.73,24.77,24.69,24.77,140600.0,13.0595,13.0807,13.0384,13.0807,140600.0
2005-05-23 10:30:00,24.77,24.79,24.75,24.75,630600.0,13.0807,13.0912,13.0701,13.0701,630600.0
2005-05-23 11:00:00,24.75,24.8,24.74,24.76,68400.0,13.0701,13.0965,13.0648,13.0754,68400.0
2005-05-23 11:30:00,24.77,24.79,24.75,24.79,91400.0,13.0807,13.0912,13.0701,13.0912,91400.0
2005-05-23 12:00:00,24.79,24.8,24.75,24.76,83200.0,13.0912,13.0965,13.0701,13.0754,83200.0
2005-05-23 12:30:00,24.76,24.8,24.76,24.8,85600.0,13.0754,13.0965,13.0754,13.0965,85600.0
2005-05-23 13:00:00,24.8,24.8,24.75,24.77,79600.0,13.0965,13.0965,13.0701,13.0807,79600.0
2005-05-23 13:30:00,24.77,24.79,24.72,24.77,70800.0,13.0807,13.0912,13.0543,13.0807,70800.0
2005-05-23 14:00:00,24.77,24.82,24.75,24.82,160600.0,13.0807,13.1071,13.0701,13.1071,160600.0
2005-05-23 14:30:00,24.81,24.83,24.79,24.82,55000.0,13.1018,13.1123,13.0912,13.1071,55000.0
2005-05-23 15:00:00,24.82,24.83,24.78,24.79,102600.0,13.1071,13.1123,13.0859,13.0912,102600.0
2005-05-23 15:30:00,24.79,24.8,24.74,24.76,270200.0,13.0912,13.0965,13.0648,13.0754,270200.0
2005-05-24 09:30:00,24.69,24.8,24.66,24.71,175400.0,13.0384,13.0965,13.0226,13.049,175400.0
2005-05-24 10:00:00,24.7,24.7,24.65,24.68,138000.0,13.0437,13.0437,13.0173,13.0331,138000.0
2005-05-24 10:30:00,24.68,24.74,24.64,24.74,136200.0,13.0331,13.0648,13.012,13.0648,136200.0
2005-05-24 11:00:00,24.74,24.77,24.71,24.72,175200.0,13.0648,13.0807,13.049,13.0543,175200.0
2005-05-24 11:30:00,24.72,24.74,24.68,24.71,199400.0,13.0543,13.0648,13.0331,13.049,199400.0
2005-05-24 12:00:00,24.71,24.74,24.64,24.66,203000.0,13.049,13.0648,13.012,13.0226,203000.0
2005-05-24 12:30:00,24.67,24.76,24.67,24.75,122400.0,13.0279,13.0754,13.0279,13.0701,122400.0
2005-05-24 13:00:00,24.75,24.75,24.7,24.71,72800.0,13.0701,13.0701,13.0437,13.049,72800.0
2005-05-24 13:30:00,24.71,24.74,24.68,24.69,61600.0,13.049,13.0648,13.0331,13.0384,61600.0
2005-05-24 14:00:00,24.7,24.73,24.66,24.72,154200.0,13.0437,13.0595,13.0226,13.0543,154200.0
2005-05-24 14:30:00,24.71,24.72,24.67,24.71,117200.0,13.049,13.0543,13.0279,13.049,117200.0
2005-05-24 15:00:00,24.71,24.78,24.68,24.76,162400.0,13.049,13.0859,13.0331,13.0754,162400.0
2005-05-24 15:30:00,24.77,24.79,24.7,24.71,183600.0,13.0807,13.0912,13.0437,13.049,183600.0
2005-05-25 09:30:00,24.71,24.72,24.63,24.68,156800.0,13.049,13.0543,13.0067,13.0331,156800.0
2005-05-25 10:00:00,24.68,24.68,24.62,24.62,171800.0,13.0331,13.0331,13.0014,13.0014,171800.0
2005-05-25 10:30:00,24.62,24.63,24.56,24.56,133200.0,13.0014,13.0067,12.9698,12.9698,133200.0
2005-05-25 11:00:00,24.57,24.57,24.53,24.56,131800.0,12.975,12.975,12.9539,12.9698,131800.0
2005-05-25 11:30:00,24.56,24.59,24.54,24.59,122600.0,12.9698,12.9856,12.9592,12.9856,122600.0
2005-05-25 12:00:00,24.59,24.6,24.57,24.59,81400.0,12.9856,12.9909,12.975,12.9856,81400.0
2005-05-25 12:30:00,24.59,24.59,24.52,24.52,175200.0,12.9856,12.9856,12.9486,12.9486,175200.0
2005-05-25 13:00:00,24.52,24.6,24.51,24.59,100800.0,12.9486,12.9909,12.9434,12.9856,100800.0
2005-05-25 13:30:00,24.58,24.65,24.58,24.65,242000.0,12.9803,13.0173,12.9803,13.0173,242000.0
2005-05-25 14:00:00,24.65,24.72,24.65,24.71,194800.0,13.0173,13.0543,13.0173,13.049,194800.0
2005-05-25 14:30:00,24.71,24.79,24.71,24.75,254800.0,13.049,13.0912,13.049,13.0701,254800.0
2005-05-25 15:00:00,24.75,24.75,24.67,24.7,234400.0,13.0701,13.0701,13.0279,13.0437,234400.0
2005-05-25 15:30:00,24.7,24.72,24.67,24.68,256600.0,13.0437,13.0543,13.0279,13.0331,256600.0
2005-05-26 09:30:00,24.73,24.8,24.7,24.77,156600.0,13.0595,13.0965,13.0437,13.0807,156600.0
2005-05-26 10:00:00,24.77,24.88,24.73,24.81,164400.0,13.0807,13.1388,13.0595,13.1018,164400.0
2005-05-26 10:30:00,24.8,24.83,24.77,24.8,129400.0,13.0965,13.1123,13.0807,13.0965,129400.0
2005-05-26 11:00:00,24.8,24.81,24.75,24.77,81800.0,13.0965,13.1018,13.0701,13.0807,81800.0
2005-05-26 11:30:00,24.76,24.79,24.75,24.75,82000.0,13.0754,13.0912,13.0701,13.0701,82000.0
2005-05-26 12:00:00,24.75,24.84,24.75,24.84,79400.0,13.0701,13.1176,13.0701,13.1176,79400.0
2005-05-26 12:30:00,24.84,24.88,24.82,24.84,105200.0,13.1176,13.1388,13.1071,13.1176,105200.0
2005-05-26 13:00:00,24.84,24.9,24.84,24.87,178000.0,13.1176,13.1493,13.1176,13.1335,178000.0
2005-05-26 13:30:00,24.87,24.88,24.85,24.88,54800.0,13.1335,13.1388,13.1229,13.1388,54800.0
2005-05-26 14:00:00,24.89,24.92,24.88,24.9,152400.0,13.144,13.1599,13.1388,13.1493,152400.0
2005-05-26 14:30:00,24.89,24.89,24.78,24.85,168200.0,13.144,13.144,13.0859,13.1229,168200.0
2005-05-26 15:00:00,24.85,24.87,24.84,24.86,125800.0,13.1229,13.1335,13.1176,13.1282,125800.0
2005-05-26 15:30:00,24.86,24.91,24.85,24.87,171200.0,13.1282,13.1546,13.1229,13.1335,171200.0
2005-05-27 09:30:00,24.86,24.93,24.83,24.86,112200.0,13.1282,13.1652,13.1123,13.1282,112200.0
2005-05-27 10:00:00,24.86,24.86,24.72,24.75,149200.0,13.1282,13.1282,13.0543,13.0701,149200.0
2005-05-27 10:30:00,24.75,24.82,24.75,24.79,61000.0,13.0701,13.1071,13.0701,13.0912,61000.0
2005-05-27 11:00:00,24.8,24.87,24.79,24.85,113800.0,13.0965,13.1335,13.0912,13.1229,113800.0
2005-05-27 11:30:00,24.85,24.88,24.84,24.85,98800.0,13.1229,13.1388,13.1176,13.1229,98800.0
2005-05-27 12:00:00,24.85,24.86,24.8,24.8,50400.0,13.1229,13.1282,13.0965,13.0965,50400.0
2005-05-27 12:30:00,24.8,24.84,24.8,24.84,40200.0,13.0965,13.1176,13.0965,13.1176,40200.0
2005-05-27 13:00:00,24.83,24.9,24.83,24.88,84800.0,13.1123,13.1493,13.1123,13.1388,84800.0
2005-05-27 13:30:00,24.88,24.88,24.85,24.86,57400.0,13.1388,13.1388,13.1229,13.1282,57400.0
2005-05-27 14:00:00,24.86,24.9,24.86,24.89,64800.0,13.1282,13.1493,13.1282,13.144,64800.0
2005-05-27 14:30:00,24.88,24.89,24.86,24.88,94800.0,13.1388,13.144,13.1282,13.1388,94800.0
2005-05-27 15:00:00,24.88,24.89,24.86,24.87,67800.0,13.1388,13.144,13.1282,13.1335,67800.0
2005-05-27 15:30:00,24.87,24.89,24.84,24.85,114000.0,13.1335,13.144,13.1176,13.1229,114000.0
2005-05-31 09:30:00,24.9,24.9,24.75,24.75,183000.0,13.1493,13.1493,13.0701,13.0701,183000.0
2005-05-31 10:00:00,24.76,24.8,24.75,24.78,141400.0,13.0754,13.0965,13.0701,13.0859,141400.0
2005-05-31 10:30:00,24.78,24.83,24.78,24.79,102000.0,13.0859,13.1123,13.0859,13.0912,102000.0
2005-05-31 11:00:00,24.79,24.8,24.75,24.79,215600.0,13.0912,13.0965,13.0701,13.0912,215600.0
2005-05-31 11:30:00,24.8,24.81,24.78,24.8,179200.0,13.0965,13.1018,13.0859,13.0965,179200.0
2005-05-31 12:00:00,24.8,24.87,24.79,24.87,133200.0,13.0965,13.1335,13.0912,13.1335,133200.0
2005-05-31 12:30:00,24.87,24.88,24.83,24.86,82000.0,13.1335,13.1388,13.1123,13.1282,82000.0
2005-05-31 13:00:00,24.86,24.86,24.85,24.86,82600.0,13.1282,13.1282,13.1229,13.1282,82600.0
2005-05-31 13:30:00,24.86,24.9,24.85,24.86,76400.0,13.1282,13.1493,13.1229,13.1282,76400.0
2005-05-31 14:00:00,24.86,24.88,24.84,24.86,96000.0,13.1282,13.1388,13.1176,13.1282,96000.0
2005-05-31 14:30:00,24.86,24.9,24.85,24.85,154200.0,13.1282,13.1493,13.1229,13.1229,154200.0
2005-05-31 15:00:00,24.85,24.86,24.83,24.84,175800.0,13.1229,13.1282,13.1123,13.1176,175800.0
2005-05-31 15:30:00,24.83,24.83,24.75,24.75,245200.0,13.1123,13.1123,13.0701,13.0701,245200.0
2005-06-01 09:30:00,25.03,25.48,25.03,25.39,1041000.0,13.218,13.4556,13.218,13.4081,1041000.0
2005-06-01 10:00:00,25.39,25.59,25.39,25.49,836200.0,13.4081,13.5137,13.4081,13.4609,836200.0
2005-06-01 10:30:00,25.49,25.52,25.33,25.34,348200.0,13.4609,13.4767,13.3764,13.3817,348200.0
2005-06-01 11:00:00,25.33,25.37,25.32,25.34,403800.0,13.3764,13.3975,13.3711,13.3817,403800.0
2005-06-01 11:30:00,25.34,25.37,25.32,25.35,214000.0,13.3817,13.3975,13.3711,13.387,214000.0
2005-06-01 12:00:00,25.36,25.37,25.3,25.34,208400.0,13.3922,13.3975,13.3605,13.3817,208400.0
2005-06-01 12:30:00,25.33,25.35,25.33,25.34,162800.0,13.3764,13.387,13.3764,13.3817,162800.0
2005-06-01 13:00:00,25.34,25.35,25.3,25.31,195600.0,13.3817,13.387,13.3605,13.3658,195600.0
2005-06-01 13:30:00,25.32,25.33,25.28,25.33,149200.0,13.3711,13.3764,13.35,13.3764,149200.0
2005-06-01 14:00:00,25.33,25.34,25.22,25.23,388800.0,13.3764,13.3817,13.3183,13.3236,388800.0
2005-06-01 14:30:00,25.23,25.25,25.11,25.18,290800.0,13.3236,13.3341,13.2602,13.2972,290800.0
2005-06-01 15:00:00,25.18,25.31,25.18,25.29,435200.0,13.2972,13.3658,13.2972,13.3553,435200.0
2005-06-01 15:30:00,25.29,25.32,25.27,25.29,351600.0,13.3553,13.3711,13.3447,13.3553,351600.0
2005-06-02 09:30:00,25.32,25.38,25.29,25.32,344200.0,13.3711,13.4028,13.3553,13.3711,344200.0
2005-06-02 10:00:00,25.32,25.35,25.29,25.32,177600.0,13.3711,13.387,13.3553,13.3711,177600.0
2005-06-02 10:30:00,25.32,25.32,25.27,25.27,186600.0,13.3711,13.3711,13.3447,13.3447,186600.0
2005-06-02 11:00:00,25.27,25.27,25.2,25.23,169400.0,13.3447,13.3447,13.3077,13.3236,169400.0
2005-06-02 11:30:00,25.22,25.34,25.22,25.32,286200.0,13.3183,13.3817,13.3183,13.3711,286200.0
2005-06-02 12:00:00,25.32,25.41,25.32,25.35,328000.0,13.3711,13.4186,13.3711,13.387,328000.0
2005-06-02 12:30:00,25.35,25.35,25.31,25.33,141600.0,13.387,13.387,13.3658,13.3764,141600.0
2005-06-02 13:00:00,25.33,25.36,25.32,25.35,190800.0,13.3764,13.3922,13.3711,13.387,190800.0
2005-06-02 13:30:00,25.35,25.35,25.3,25.32,139000.0,13.387,13.387,13.3605,13.3711,139000.0
2005-06-02 14:00:00,25.32,25.35,25.31,25.33,101600.0,13.3711,13.387,13.3658,13.3764,101600.0
2005-06-02 14:30:00,25.33,25.35,25.32,25.34,87000.0,13.3764,13.387,13.3711,13.3817,87000.0
2005-06-02 15:00:00,25.35,25.36,25.33,25.34,117600.0,13.387,13.3922,13.3764,13.3817,117600.0
2005-06-02 15:30:00,25.34,25.35,25.31,25.34,218800.0,13.3817,13.387,13.3658,13.3817,218800.0
2005-06-03 09:30:00,25.26,25.49,25.2,25.46,380400.0,13.3394,13.4609,13.3077,13.445,380400.0
2005-06-03 10:00:00,25.46,25.46,25.31,25.33,195800.0,13.445,13.445,13.3658,13.3764,195800.0
2005-06-03 10:30:00,25.33,25.36,25.3,25.36,117800.0,13.3764,13.3922,13.3605,13.3922,117800.0
2005-06-03 11:00:00,25.36,25.38,25.32,25.34,100400.0,13.3922,13.4028,13.3711,13.3817,100400.0
2005-06-03 11:30:00,25.35,25.35,25.23,25.26,109400.0,13.387,13.387,13.3236,13.3394,109400.0
2005-06-03 12:00:00,25.26,25.27,25.15,25.16,186000.0,13.3394,13.3447,13.2813,13.2866,186000.0
2005-06-03 12:30:00,25.17,25.18,25.14,25.16,92600.0,13.2919,13.2972,13.2761,13.2866,92600.0
2005-06-03 13:00:00,25.16,25.25,25.16,25.25,54800.0,13.2866,13.3341,13.2866,13.3341,54800.0
2005-06-03 13:30:00,25.25,25.28,25.23,25.28,67800.0,13.3341,13.35,13.3236,13.35,67800.0
2005-06-03 14:00:00,25.27,25.33,25.24,25.3,80600.0,13.3447,13.3764,13.3289,13.3605,80600.0
2005-06-03 14:30:00,25.3,25.32,25.24,25.27,97400.0,13.3605,13.3711,13.3289,13.3447,97400.0
2005-06-03 15:00:00,25.27,25.31,25.25,25.28,230600.0,13.3447,13.3658,13.3341,13.35,230600.0
2005-06-03 15:30:00,25.28,25.34,25.27,25.29,310600.0,13.35,13.3817,13.3447,13.3553,310600.0
2005-06-06 09:30:00,25.38,25.41,25.3,25.37,235600.0,13.4028,13.4186,13.3605,13.3975,235600.0
2005-06-06 10:00:00,25.37,25.43,25.19,25.41,167400.0,13.3975,13.4292,13.3025,13.4186,167400.0
2005-06-06 10:30:00,25.41,25.41,25.2,25.29,297400.0,13.4186,13.4186,13.3077,13.3553,297400.0
2005-06-06 11:00:00,25.28,25.37,25.28,25.37,78200.0,13.35,13.3975,13.35,13.3975,78200.0
2005-06-06 11:30:00,25.37,25.37,25.33,25.34,53800.0,13.3975,13.3975,13.3764,13.3817,53800.0
2005-06-06 12:00:00,25.34,25.38,25.34,25.36,77200.0,13.3817,13.4028,13.3817,13.3922,77200.0
2005-06-06 12:30:00,25.36,25.36,25.36,25.36,49400.0,13.3922,13.3922,13.3922,13.3922,49400.0
2005-06-06 13:00:00,25.36,25.39,25.35,25.38,64000.0,13.3922,13.4081,13.387,13.4028,64000.0
2005-06-06 13:30:00,25.37,25.41,25.36,25.39,90600.0,13.3975,13.4186,13.3922,13.4081,90600.0
2005-06-06 14:00:00,25.38,25.41,25.37,25.4,115800.0,13.4028,13.4186,13.3975,13.4134,115800.0
2005-06-06 14:30:00,25.4,25.44,25.4,25.42,168800.0,13.4134,13.4345,13.4134,13.4239,168800.0
2005-06-06 15:00:00,25.42,25.43,25.38,25.42,267400.0,13.4239,13.4292,13.4028,13.4239,267400.0
2005-06-06 15:30:00,25.42,25.43,25.39,25.42,295200.0,13.4239,13.4292,13.4081,13.4239,295200.0
2005-06-07 09:30:00,25.5,25.53,25.42,25.45,351800.0,13.4662,13.482,13.4239,13.4398,351800.0
2005-06-07 10:00:00,25.45,25.5,25.41,25.48,131000.0,13.4398,13.4662,13.4186,13.4556,131000.0
2005-06-07 10:30:00,25.48,25.49,25.44,25.46,103200.0,13.4556,13.4609,13.4345,13.445,103200.0
2005-06-07 11:00:00,25.46,25.5,25.46,25.5,168800.0,13.445,13.4662,13.445,13.4662,168800.0
2005-06-07 11:30:00,25.5,25.59,25.5,25.59,196400.0,13.4662,13.5137,13.4662,13.5137,196400.0
2005-06-07 12:00:00,25.58,25.6,25.55,25.57,91800.0,13.5084,13.519,13.4926,13.5031,91800.0
2005-06-07 12:30:00,25.57,25.63,25.57,25.61,88600.0,13.5031,13.5348,13.5031,13.5243,88600.0
2005-06-07 13:00:00,25.61,25.61,25.55,25.56,95000.0,13.5243,13.5243,13.4926,13.4978,95000.0
2005-06-07 13:30:00,25.56,25.56,25.52,25.54,141000.0,13.4978,13.4978,13.4767,13.4873,141000.0
2005-06-07 14:00:00,25.54,25.55,25.46,25.5,223200.0,13.4873,13.4926,13.445,13.4662,223200.0
2005-06-07 14:30:00,25.5,25.6,25.5,25.57,172600.0,13.4662,13.519,13.4662,13.5031,172600.0
2005-06-07 15:00:00,25.57,25.59,25.52,25.53,209600.0,13.5031,13.5137,13.4767,13.482,209600.0
2005-06-07 15:30:00,25.53,25.58,25.49,25.53,295400.0,13.482,13.5084,13.4609,13.482,295400.0
2005-06-08 09:30:00,25.65,25.73,25.53,25.67,314000.0,13.5454,13.5876,13.482,13.5559,314000.0
2005-06-08 10:00:00,25.66,25.67,25.42,25.47,332600.0,13.5507,13.5559,13.4239,13.4503,332600.0
2005-06-08 10:30:00,25.47,25.56,25.43,25.56,150600.0,13.4503,13.4978,13.4292,13.4978,150600.0
2005-06-08 11:00:00,25.56,25.56,25.52,25.53,114600.0,13.4978,13.4978,13.4767,13.482,114600.0
2005-06-08 11:30:00,25.53,25.55,25.52,25.54,97800.0,13.482,13.4926,13.4767,13.4873,97800.0
2005-06-08 12:00:00,25.55,25.55,25.5,25.55,157200.0,13.4926,13.4926,13.4662,13.4926,157200.0
2005-06-08 12:30:00,25.55,25.57,25.52,25.53,169800.0,13.4926,13.5031,13.4767,13.482,169800.0
2005-06-08 13:00:00,25.52,25.55,25.49,25.51,151000.0,13.4767,13.4926,13.4609,13.4714,151000.0
2005-06-08 13:30:00,25.51,25.51,25.43,25.47,107200.0,13.4714,13.4714,13.4292,13.4503,107200.0
2005-06-08 14:00:00,25.46,25.5,25.43,25.5,182800.0,13.445,13.4662,13.4292,13.4662,182800.0
2005-06-08 14:30:00,25.5,25.5,25.4,25.42,240400.0,13.4662,13.4662,13.4134,13.4239,240400.0
2005-06-08 15:00:00,25.43,25.43,25.4,25.42,147600.0,13.4292,13.4292,13.4134,13.4239,147600.0
2005-06-08 15:30:00,25.42,25.47,25.41,25.45,245000.0,13.4239,13.4503,13.4186,13.4398,245000.0
2005-06-09 09:30:00,25.5,25.53,25.4,25.41,200800.0,13.4662,13.482,13.4134,13.4186,200800.0
2005-06-09 10:00:00,25.4,25.45,25.32,25.36,193600.0,13.4134,13.4398,13.3711,13.3922,193600.0
2005-06-09 10:30:00,25.36,25.41,25.32,25.38,133000.0,13.3922,13.4186,13.3711,13.4028,133000.0
2005-06-09 11:00:00,25.38,25.38,25.31,25.31,157800.0,13.4028,13.4028,13.3658,13.3658,157800.0
2005-06-09 11:30:00,25.31,25.37,25.31,25.34,228600.0,13.3658,13.3975,13.3658,13.3817,228600.0
2005-06-09 12:00:00,25.34,25.41,25.3,25.41,277600.0,13.3817,13.4186,13.3605,13.4186,277600.0
2005-06-09 12:30:00,25.41,25.48,25.4,25.45,175600.0,13.4186,13.4556,13.4134,13.4398,175600.0
2005-06-09 13:00:00,25.45,25.45,25.37,25.37,111000.0,13.4398,13.4398,13.3975,13.3975,111000.0
2005-06-09 13:30:00,25.37,25.45,25.37,25.43,117800.0,13.3975,13.4398,13.3975,13.4292,117800.0
2005-06-09 14:00:00,25.43,25.43,25.38,25.4,142400.0,13.4292,13.4292,13.4028,13.4134,142400.0
2005-06-09 14:30:00,25.4,25.47,25.38,25.45,148000.0,13.4134,13.4503,13.4028,13.4398,148000.0
2005-06-09 15:00:00,25.45,25.48,25.42,25.46,161400.0,13.4398,13.4556,13.4239,13.445,161400.0
2005-06-09 15:30:00,25.46,25.56,25.46,25.56,458800.0,13.445,13.4978,13.445,13.4978,458800.0
2005-06-10 09:30:00,25.56,25.6,25.48,25.56,204600.0,13.4978,13.519,13.4556,13.4978,204600.0
2005-06-10 10:00:00,25.55,25.59,25.53,25.58,84000.0,13.4926,13.5137,13.482,13.5084,84000.0
2005-06-10 10:30:00,25.58,25.58,25.53,25.53,84400.0,13.5084,13.5084,13.482,13.482,84400.0
2005-06-10 11:00:00,25.54,25.59,25.54,25.59,137600.0,13.4873,13.5137,13.4873,13.5137,137600.0
2005-06-10 11:30:00,25.59,25.65,25.59,25.6,178200.0,13.5137,13.5454,13.5137,13.519,178200.0
2005-06-10 12:00:00,25.6,25.61,25.55,25.55,205400.0,13.519,13.5243,13.4926,13.4926,205400.0
2005-06-10 12:30:00,25.56,25.59,25.54,25.55,153000.0,13.4978,13.5137,13.4873,13.4926,153000.0
2005-06-10 13:00:00,25.55,25.56,25.5,25.52,126000.0,13.4926,13.4978,13.4662,13.4767,126000.0
2005-06-10 13:30:00,25.52,25.58,25.52,25.56,138800.0,13.4767,13.5084,13.4767,13.4978,138800.0
2005-06-10 14:00:00,25.56,25.57,25.53,25.55,72000.0,13.4978,13.5031,13.482,13.4926,72000.0
2005-06-10 14:30:00,25.55,25.63,25.55,25.63,181200.0,13.4926,13.5348,13.4926,13.5348,181200.0
2005-06-10 15:00:00,25.62,25.67,25.61,25.64,195800.0,13.5295,13.5559,13.5243,13.5401,195800.0
2005-06-10 15:30:00,25.64,25.66,25.61,25.64,200000.0,13.5401,13.5507,13.5243,13.5401,200000.0
2005-06-13 09:30:00,25.63,25.67,25.47,25.5,286600.0,13.5348,13.5559,13.4503,13.4662,286600.0
2005-06-13 10:00:00,25.5,25.55,25.49,25.53,268400.0,13.4662,13.4926,13.4609,13.482,268400.0
2005-06-13 10:30:00,25.53,25.61,25.53,25.61,181800.0,13.482,13.5243,13.482,13.5243,181800.0
2005-06-13 11:00:00,25.62,25.68,25.6,25.68,271200.0,13.5295,13.5612,13.519,13.5612,271200.0
2005-06-13 11:30:00,25.68,25.68,25.66,25.67,91400.0,13.5612,13.5612,13.5507,13.5559,91400.0
2005-06-13 12:00:00,25.67,25.67,25.6,25.61,61600.0,13.5559,13.5559,13.519,13.5243,61600.0
2005-06-13 12:30:00,25.61,25.61,25.56,25.59,80400.0,13.5243,13.5243,13.4978,13.5137,80400.0
2005-06-13 13:00:00,25.59,25.6,25.54,25.54,110400.0,13.5137,13.519,13.4873,13.4873,110400.0
2005-06-13 13:30:00,25.55,25.57,25.5,25.56,143600.0,13.4926,13.5031,13.4662,13.4978,143600.0
2005-06-13 14:00:00,25.55,25.6,25.5,25.52,108200.0,13.4926,13.519,13.4662,13.4767,108200.0
2005-06-13 14:30:00,25.52,25.54,25.5,25.5,137000.0,13.4767,13.4873,13.4662,13.4662,137000.0
2005-06-13 15:00:00,25.5,25.51,25.46,25.48,158200.0,13.4662,13.4714,13.445,13.4556,158200.0
2005-06-13 15:30:00,25.48,25.53,25.46,25.52,157600.0,13.4556,13.482,13.445,13.4767,157600.0
2005-06-14 09:30:00,25.6,25.62,25.55,25.56,377400.0,13.519,13.5295,13.4926,13.4978,377400.0
2005-06-14 10:00:00,25.55,25.55,25.49,25.5,145200.0,13.4926,13.4926,13.4609,13.4662,145200.0
2005-06-14 10:30:00,25.5,25.52,25.49,25.5,220000.0,13.4662,13.4767,13.4609,13.4662,220000.0
2005-06-14 11:00:00,25.51,25.52,25.48,25.5,171800.0,13.4714,13.4767,13.4556,13.4662,171800.0
2005-06-14 11:30:00,25.5,25.5,25.46,25.5,152600.0,13.4662,13.4662,13.445,13.4662,152600.0
2005-06-14 12:00:00,25.5,25.5,25.46,25.49,209600.0,13.4662,13.4662,13.445,13.4609,209600.0
2005-06-14 12:30:00,25.49,25.5,25.45,25.46,99600.0,13.4609,13.4662,13.4398,13.445,99600.0
2005-06-14 13:00:00,25.46,25.48,25.43,25.48,336800.0,13.445,13.4556,13.4292,13.4556,336800.0
2005-06-14 13:30:00,25.48,25.51,25.47,25.47,196800.0,13.4556,13.4714,13.4503,13.4503,196800.0
2005-06-14 14:00:00,25.47,25.48,25.39,25.39,329200.0,13.4503,13.4556,13.4081,13.4081,329200.0
2005-06-14 14:30:00,25.39,25.45,25.38,25.45,206000.0,13.4081,13.4398,13.4028,13.4398,206000.0
2005-06-14 15:00:00,25.45,25.45,25.42,25.43,149000.0,13.4398,13.4398,13.4239,13.4292,149000.0
2005-06-14 15:30:00,25.43,25.45,25.43,25.43,366600.0,13.4292,13.4398,13.4292,13.4292,366600.0
2005-06-15 09:30:00,25.48,25.49,25.36,25.36,229800.0,13.4556,13.4609,13.3922,13.3922,229800.0
2005-06-15 10:00:00,25.36,25.43,25.35,25.38,214800.0,13.3922,13.4292,13.387,13.4028,214800.0
2005-06-15 10:30:00,25.38,25.39,25.35,25.37,179200.0,13.4028,13.4081,13.387,13.3975,179200.0
2005-06-15 11:00:00,25.37,25.49,25.36,25.49,227600.0,13.3975,13.4609,13.3922,13.4609,227600.0
2005-06-15 11:30:00,25.49,25.5,25.48,25.5,206600.0,13.4609,13.4662,13.4556,13.4662,206600.0
2005-06-15 12:00:00,25.5,25.5,25.43,25.43,122200.0,13.4662,13.4662,13.4292,13.4292,122200.0
2005-06-15 12:30:00,25.43,25.48,25.42,25.43,71600.0,13.4292,13.4556,13.4239,13.4292,71600.0
2005-06-15 13:00:00,25.43,25.46,25.42,25.43,76600.0,13.4292,13.445,13.4239,13.4292,76600.0
2005-06-15 13:30:00,25.43,25.5,25.43,25.48,64000.0,13.4292,13.4662,13.4292,13.4556,64000.0
2005-06-15 14:00:00,25.48,25.49,25.43,25.45,194800.0,13.4556,13.4609,13.4292,13.4398,194800.0
2005-06-15 14:30:00,25.46,25.46,25.43,25.44,130200.0,13.445,13.445,13.4292,13.4345,130200.0
2005-06-15 15:00:00,25.45,25.46,25.43,25.44,101600.0,13.4398,13.445,13.4292,13.4345,101600.0
2005-06-15 15:30:00,25.45,25.5,25.44,25.49,218400.0,13.4398,13.4662,13.4345,13.4609,218400.0
2005-06-16 09:30:00,25.5,25.53,25.43,25.5,135000.0,13.4662,13.482,13.4292,13.4662,135000.0
2005-06-16 10:00:00,25.5,25.54,25.48,25.54,176800.0,13.4662,13.4873,13.4556,13.4873,176800.0
2005-06-16 10:30:00,25.54,25.57,25.5,25.5,98200.0,13.4873,13.5031,13.4662,13.4662,98200.0
2005-06-16 11:00:00,25.5,25.51,25.47,25.47,82200.0,13.4662,13.4714,13.4503,13.4503,82200.0
2005-06-16 11:30:00,25.47,25.49,25.43,25.48,471200.0,13.4503,13.4609,13.4292,13.4556,471200.0
2005-06-16 12:00:00,25.47,25.47,25.4,25.43,123400.0,13.4503,13.4503,13.4134,13.4292,123400.0
2005-06-16 12:30:00,25.43,25.46,25.42,25.42,90800.0,13.4292,13.445,13.4239,13.4239,90800.0
2005-06-16 13:00:00,25.41,25.45,25.41,25.43,96600.0,13.4186,13.4398,13.4186,13.4292,96600.0
2005-06-16 13:30:00,25.43,25.45,25.42,25.45,99600.0,13.4292,13.4398,13.4239,13.4398,99600.0
2005-06-16 14:00:00,25.44,25.45,25.43,25.43,99400.0,13.4345,13.4398,13.4292,13.4292,99400.0
2005-06-16 14:30:00,25.43,25.48,25.43,25.46,112000.0,13.4292,13.4556,13.4292,13.445,112000.0
2005-06-16 15:00:00,25.45,25.48,25.45,25.47,232400.0,13.4398,13.4556,13.4398,13.4503,232400.0
2005-06-16 15:30:00,25.47,25.52,25.47,25.47,488400.0,13.4503,13.4767,13.4503,13.4503,488400.0
2005-06-17 09:30:00,25.53,25.55,25.48,25.54,1257400.0,13.482,13.4926,13.4556,13.4873,1257400.0
2005-06-17 10:00:00,25.52,25.54,25.5,25.52,377600.0,13.4767,13.4873,13.4662,13.4767,377600.0
2005-06-17 10:30:00,25.52,25.58,25.51,25.54,235200.0,13.4767,13.5084,13.4714,13.4873,235200.0
2005-06-17 11:00:00,25.55,25.6,25.54,25.59,253000.0,13.4926,13.519,13.4873,13.5137,253000.0
2005-06-17 11:30:00,25.59,25.6,25.55,25.59,113200.0,13.5137,13.519,13.4926,13.5137,113200.0
2005-06-17 12:00:00,25.59,25.59,25.55,25.56,58800.0,13.5137,13.5137,13.4926,13.4978,58800.0
2005-06-17 12:30:00,25.56,25.58,25.54,25.56,106800.0,13.4978,13.5084,13.4873,13.4978,106800.0
2005-06-17 13:00:00,25.56,25.59,25.55,25.57,192400.0,13.4978,13.5137,13.4926,13.5031,192400.0
2005-06-17 13:30:00,25.57,25.6,25.55,25.6,104400.0,13.5031,13.519,13.4926,13.519,104400.0
2005-06-17 14:00:00,25.59,25.65,25.59,25.62,247200.0,13.5137,13.5454,13.5137,13.5295,247200.0
2005-06-17 14:30:00,25.61,25.64,25.61,25.63,386600.0,13.5243,13.5401,13.5243,13.5348,386600.0
2005-06-17 15:00:00,25.63,25.64,25.61,25.64,142600.0,13.5348,13.5401,13.5243,13.5401,142600.0
2005-06-17 15:30:00,25.64,25.64,25.59,25.63,404400.0,13.5401,13.5401,13.5137,13.5348,404400.0
2005-06-20 09:30:00,25.63,25.65,25.56,25.58,122400.0,13.5348,13.5454,13.4978,13.5084,122400.0
2005-06-20 10:00:00,25.58,25.59,25.45,25.46,171200.0,13.5084,13.5137,13.4398,13.445,171200.0
2005-06-20 10:30:00,25.48,25.5,25.45,25.49,227600.0,13.4556,13.4662,13.4398,13.4609,227600.0
2005-06-20 11:00:00,25.49,25.51,25.47,25.5,193400.0,13.4609,13.4714,13.4503,13.4662,193400.0
2005-06-20 11:30:00,25.5,25.55,25.49,25.55,135800.0,13.4662,13.4926,13.4609,13.4926,135800.0
2005-06-20 12:00:00,25.55,25.55,25.5,25.52,82600.0,13.4926,13.4926,13.4662,13.4767,82600.0
2005-06-20 12:30:00,25.52,25.55,25.52,25.53,71200.0,13.4767,13.4926,13.4767,13.482,71200.0
2005-06-20 13:00:00,25.52,25.53,25.49,25.5,89000.0,13.4767,13.482,13.4609,13.4662,89000.0
2005-06-20 13:30:00,25.5,25.5,25.47,25.48,87000.0,13.4662,13.4662,13.4503,13.4556,87000.0
2005-06-20 14:00:00,25.49,25.49,25.45,25.47,75000.0,13.4609,13.4609,13.4398,13.4503,75000.0
2005-06-20 14:30:00,25.47,25.49,25.46,25.49,211000.0,13.4503,13.4609,13.445,13.4609,211000.0
2005-06-20 15:00:00,25.49,25.56,25.49,25.52,201200.0,13.4609,13.4978,13.4609,13.4767,201200.0
2005-06-20 15:30:00,25.52,25.53,25.5,25.5,294600.0,13.4767,13.482,13.4662,13.4662,294600.0
2005-06-21 09:30:00,25.5,25.53,25.42,25.43,196400.0,13.4662,13.482,13.4239,13.4292,196400.0
2005-06-21 10:00:00,25.43,25.53,25.42,25.5,119400.0,13.4292,13.482,13.4239,13.4662,119400.0
2005-06-21 10:30:00,25.53,25.53,25.46,25.5,140000.0,13.482,13.482,13.445,13.4662,140000.0
2005-06-21 11:00:00,25.5,25.53,25.49,25.49,140400.0,13.4662,13.482,13.4609,13.4609,140400.0
2005-06-21 11:30:00,25.49,25.52,25.48,25.48,146400.0,13.4609,13.4767,13.4556,13.4556,146400.0
2005-06-21 12:00:00,25.48,25.5,25.47,25.47,122200.0,13.4556,13.4662,13.4503,13.4503,122200.0
2005-06-21 12:30:00,25.47,25.49,25.46,25.48,125400.0,13.4503,13.4609,13.445,13.4556,125400.0
2005-06-21 13:00:00,25.48,25.51,25.47,25.5,253800.0,13.4556,13.4714,13.4503,13.4662,253800.0
2005-06-21 13:30:00,25.5,25.51,25.46,25.48,267400.0,13.4662,13.4714,13.445,13.4556,267400.0
2005-06-21 14:00:00,25.48,25.5,25.48,25.49,224200.0,13.4556,13.4662,13.4556,13.4609,224200.0
2005-06-21 14:30:00,25.49,25.5,25.48,25.49,207400.0,13.4609,13.4662,13.4556,13.4609,207400.0
2005-06-21 15:00:00,25.49,25.49,25.43,25.45,220200.0,13.4609,13.4609,13.4292,13.4398,220200.0
2005-06-21 15:30:00,25.45,25.5,25.45,25.49,219000.0,13.4398,13.4662,13.4398,13.4609,219000.0
2005-06-22 09:30:00,25.57,25.59,25.52,25.57,369200.0,13.5031,13.5137,13.4767,13.5031,369200.0
2005-06-22 10:00:00,25.57,25.58,25.55,25.55,147600.0,13.5031,13.5084,13.4926,13.4926,147600.0
2005-06-22 10:30:00,25.54,25.58,25.52,25.52,221600.0,13.4873,13.5084,13.4767,13.4767,221600.0
2005-06-22 11:00:00,25.52,25.56,25.52,25.56,96400.0,13.4767,13.4978,13.4767,13.4978,96400.0
2005-06-22 11:30:00,25.55,25.58,25.55,25.56,109800.0,13.4926,13.5084,13.4926,13.4978,109800.0
2005-06-22 12:00:00,25.56,25.58,25.56,25.57,115000.0,13.4978,13.5084,13.4978,13.5031,115000.0
2005-06-22 12:30:00,25.57,25.58,25.55,25.56,135800.0,13.5031,13.5084,13.4926,13.4978,135800.0
2005-06-22 13:00:00,25.57,25.61,25.56,25.56,238600.0,13.5031,13.5243,13.4978,13.4978,238600.0
2005-06-22 13:30:00,25.56,25.59,25.55,25.58,98000.0,13.4978,13.5137,13.4926,13.5084,98000.0
2005-06-22 14:00:00,25.57,25.58,25.53,25.53,171200.0,13.5031,13.5084,13.482,13.482,171200.0
2005-06-22 14:30:00,25.53,25.58,25.53,25.58,207000.0,13.482,13.5084,13.482,13.5084,207000.0
2005-06-22 15:00:00,25.58,25.59,25.57,25.57,240600.0,13.5084,13.5137,13.5031,13.5031,240600.0
2005-06-22 15:30:00,25.57,25.59,25.54,25.57,277800.0,13.5031,13.5137,13.4873,13.5031,277800.0
2005-06-23 09:30:00,25.54,25.57,25.52,25.56,131000.0,13.4873,13.5031,13.4767,13.4978,131000.0
2005-06-23 10:00:00,25.57,25.57,25.52,25.53,167600.0,13.5031,13.5031,13.4767,13.482,167600.0
2005-06-23 10:30:00,25.53,25.54,25.42,25.47,231600.0,13.482,13.4873,13.4239,13.4503,231600.0
2005-06-23 11:00:00,25.46,25.5,25.42,25.5,143200.0,13.445,13.4662,13.4239,13.4662,143200.0
2005-06-23 11:30:00,25.5,25.5,25.47,25.48,148600.0,13.4662,13.4662,13.4503,13.4556,148600.0
2005-06-23 12:00:00,25.48,25.5,25.46,25.48,157400.0,13.4556,13.4662,13.445,13.4556,157400.0
2005-06-23 12:30:00,25.48,25.5,25.48,25.48,154600.0,13.4556,13.4662,13.4556,13.4556,154600.0
2005-06-23 13:00:00,25.49,25.55,25.48,25.54,178400.0,13.4609,13.4926,13.4556,13.4873,178400.0
2005-06-23 13:30:00,25.54,25.57,25.48,25.48,404200.0,13.4873,13.5031,13.4556,13.4556,404200.0
2005-06-23 14:00:00,25.48,25.52,25.45,25.49,164600.0,13.4556,13.4767,13.4398,13.4609,164600.0
2005-06-23 14:30:00,25.48,25.49,25.45,25.49,152200.0,13.4556,13.4609,13.4398,13.4609,152200.0
2005-06-23 15:00:00,25.47,25.49,25.42,25.43,179600.0,13.4503,13.4609,13.4239,13.4292,179600.0
2005-06-23 15:30:00,25.43,25.49,25.42,25.48,349600.0,13.4292,13.4609,13.4239,13.4556,349600.0
2005-06-24 09:30:00,25.52,25.59,25.43,25.49,289200.0,13.4767,13.5137,13.4292,13.4609,289200.0
2005-06-24 10:00:00,25.5,25.55,25.48,25.52,222800.0,13.4662,13.4926,13.4556,13.4767,222800.0
2005-06-24 10:30:00,25.52,25.57,25.52,25.57,173400.0,13.4767,13.5031,13.4767,13.5031,173400.0
2005-06-24 11:00:00,25.57,25.6,25.57,25.57,195800.0,13.5031,13.519,13.5031,13.5031,195800.0
2005-06-24 11:30:00,25.58,25.58,25.5,25.53,165200.0,13.5084,13.5084,13.4662,13.482,165200.0
2005-06-24 12:00:00,25.53,25.54,25.5,25.52,556400.0,13.482,13.4873,13.4662,13.4767,556400.0
2005-06-24 12:30:00,25.52,25.54,25.5,25.5,151600.0,13.4767,13.4873,13.4662,13.4662,151600.0
2005-06-24 13:00:00,25.5,25.51,25.47,25.47,157200.0,13.4662,13.4714,13.4503,13.4503,157200.0
2005-06-24 13:30:00,25.47,25.47,25.4,25.41,187000.0,13.4503,13.4503,13.4134,13.4186,187000.0
2005-06-24 14:00:00,25.41,25.41,25.34,25.37,218800.0,13.4186,13.4186,13.3817,13.3975,218800.0
2005-06-24 14:30:00,25.36,25.37,25.35,25.36,145800.0,13.3922,13.3975,13.387,13.3922,145800.0
2005-06-24 15:00:00,25.37,25.4,25.36,25.38,178600.0,13.3975,13.4134,13.3922,13.4028,178600.0
2005-06-24 15:30:00,25.38,25.38,25.34,25.34,288200.0,13.4028,13.4028,13.3817,13.3817,288200.0
2005-06-27 09:30:00,25.37,25.4,25.33,25.38,436800.0,13.3975,13.4134,13.3764,13.4028,436800.0
2005-06-27 10:00:00,25.38,25.4,25.25,25.27,497400.0,13.4028,13.4134,13.3341,13.3447,497400.0
2005-06-27 10:30:00,25.27,25.35,25.25,25.28,161400.0,13.3447,13.387,13.3341,13.35,161400.0
2005-06-27 11:00:00,25.28,25.32,25.25,25.32,148600.0,13.35,13.3711,13.3341,13.3711,148600.0
2005-06-27 11:30:00,25.33,25.35,25.31,25.31,354200.0,13.3764,13.387,13.3658,13.3658,354200.0
2005-06-27 12:00:00,25.32,25.33,25.3,25.3,172200.0,13.3711,13.3764,13.3605,13.3605,172200.0
2005-06-27 12:30:00,25.31,25.32,25.25,25.25,267400.0,13.3658,13.3711,13.3341,13.3341,267400.0
2005-06-27 13:00:00,25.25,25.25,25.2,25.2,235400.0,13.3341,13.3341,13.3077,13.3077,235400.0
2005-06-27 13:30:00,25.2,25.2,25.15,25.17,278200.0,13.3077,13.3077,13.2813,13.2919,278200.0
2005-06-27 14:00:00,25.17,25.25,25.16,25.22,369200.0,13.2919,13.3341,13.2866,13.3183,369200.0
2005-06-27 14:30:00,25.22,25.25,25.17,25.18,311600.0,13.3183,13.3341,13.2919,13.2972,311600.0
2005-06-27 15:00:00,25.18,25.23,25.18,25.2,389000.0,13.2972,13.3236,13.2972,13.3077,389000.0
2005-06-27 15:30:00,25.2,25.23,25.19,25.22,651800.0,13.3077,13.3236,13.3025,13.3183,651800.0
2005-06-28 09:30:00,25.2,25.36,25.15,25.36,421400.0,13.3077,13.3922,13.2813,13.3922,421400.0
2005-06-28 10:00:00,25.36,25.37,25.25,25.29,594800.0,13.3922,13.3975,13.3341,13.3553,594800.0
2005-06-28 10:30:00,25.29,25.29,25.24,25.25,362200.0,13.3553,13.3553,13.3289,13.3341,362200.0
2005-06-28 11:00:00,25.25,25.25,25.15,25.18,499200.0,13.3341,13.3341,13.2813,13.2972,499200.0
2005-06-28 11:30:00,25.17,25.25,25.17,25.24,316600.0,13.2919,13.3341,13.2919,13.3289,316600.0
2005-06-28 12:00:00,25.24,25.25,25.22,25.23,152600.0,13.3289,13.3341,13.3183,13.3236,152600.0
2005-06-28 12:30:00,25.24,25.25,25.22,25.23,312600.0,13.3289,13.3341,13.3183,13.3236,312600.0
2005-06-28 13:00:00,25.23,25.27,25.22,25.25,397400.0,13.3236,13.3447,13.3183,13.3341,397400.0
2005-06-28 13:30:00,25.25,25.28,25.25,25.28,185200.0,13.3341,13.35,13.3341,13.35,185200.0
2005-06-28 14:00:00,25.28,25.29,25.25,25.25,249000.0,13.35,13.3553,13.3341,13.3341,249000.0
2005-06-28 14:30:00,25.25,25.27,25.24,25.25,401600.0,13.3341,13.3447,13.3289,13.3341,401600.0
2005-06-28 15:00:00,25.25,25.25,25.23,25.25,530600.0,13.3341,13.3341,13.3236,13.3341,530600.0
2005-06-28 15:30:00,25.26,25.28,25.25,25.28,518200.0,13.3394,13.35,13.3341,13.35,518200.0
2005-06-29 09:30:00,24.43,24.57,24.37,24.47,3840600.0,12.9011,12.975,12.8694,12.9222,3840600.0
2005-06-29 10:00:00,24.47,24.5,24.33,24.36,1676200.0,12.9222,12.9381,12.8483,12.8641,1676200.0
2005-06-29 10:30:00,24.36,24.41,24.05,24.13,1539800.0,12.8641,12.8906,12.7004,12.7427,1539800.0
2005-06-29 11:00:00,24.12,24.2,24.07,24.09,1626200.0,12.7374,12.7797,12.711,12.7216,1626200.0
2005-06-29 11:30:00,24.09,24.13,23.98,23.98,1347200.0,12.7216,12.7427,12.6635,12.6635,1347200.0
2005-06-29 12:00:00,23.98,24.02,23.88,23.91,1013800.0,12.6635,12.6846,12.6107,12.6265,1013800.0
2005-06-29 12:30:00,23.91,23.95,23.86,23.88,563400.0,12.6265,12.6476,12.6001,12.6107,563400.0
2005-06-29 13:00:00,23.88,23.93,23.84,23.85,656800.0,12.6107,12.6371,12.5895,12.5948,656800.0
2005-06-29 13:30:00,23.84,23.86,23.7,23.71,1120800.0,12.5895,12.6001,12.5156,12.5209,1120800.0
2005-06-29 14:00:00,23.71,23.8,23.65,23.73,1404600.0,12.5209,12.5684,12.4892,12.5315,1404600.0
2005-06-29 14:30:00,23.7,23.75,23.5,23.53,1664000.0,12.5156,12.542,12.41,12.4258,1664000.0
2005-06-29 15:00:00,23.52,23.6,23.47,23.54,1591000.0,12.4206,12.4628,12.3942,12.4311,1591000.0
2005-06-29 15:30:00,23.54,23.65,23.08,23.64,2738000.0,12.4311,12.4892,12.1882,12.4839,2738000.0
2005-06-30 09:30:00,23.61,23.66,23.36,23.45,1157200.0,12.4681,12.4945,12.3361,12.3836,1157200.0
2005-06-30 10:00:00,23.45,23.57,23.39,23.5,1559000.0,12.3836,12.447,12.3519,12.41,1559000.0
2005-06-30 10:30:00,23.52,23.56,23.46,23.5,778000.0,12.4206,12.4417,12.3889,12.41,778000.0
2005-06-30 11:00:00,23.49,23.5,23.43,23.45,515600.0,12.4047,12.41,12.373,12.3836,515600.0
2005-06-30 11:30:00,23.45,23.51,23.45,23.5,389200.0,12.3836,12.4153,12.3836,12.41,389200.0
2005-06-30 12:00:00,23.5,23.54,23.49,23.5,376000.0,12.41,12.4311,12.4047,12.41,376000.0
2005-06-30 12:30:00,23.5,23.53,23.49,23.5,475400.0,12.41,12.4258,12.4047,12.41,475400.0
2005-06-30 13:00:00,23.5,23.51,23.48,23.49,567600.0,12.41,12.4153,12.3994,12.4047,567600.0
2005-06-30 13:30:00,23.49,23.54,23.46,23.53,368000.0,12.4047,12.4311,12.3889,12.4258,368000.0
2005-06-30 14:00:00,23.53,23.6,23.52,23.54,475600.0,12.4258,12.4628,12.4206,12.4311,475600.0
2005-06-30 14:30:00,23.54,23.55,23.45,23.5,536600.0,12.4311,12.4364,12.3836,12.41,536600.0
2005-06-30 15:00:00,23.5,23.52,23.47,23.49,622400.0,12.41,12.4206,12.3942,12.4047,622400.0
2005-06-30 15:30:00,23.48,23.51,23.4,23.43,1278800.0,12.3994,12.4153,12.3572,12.373,1278800.0
2005-07-01 09:30:00,23.48,23.63,23.43,23.43,576600.0,12.3994,12.4786,12.373,12.373,576600.0
2005-07-01 10:00:00,23.43,23.68,23.4,23.59,777600.0,12.373,12.505,12.3572,12.4575,777600.0
2005-07-01 10:30:00,23.6,23.61,23.5,23.5,347000.0,12.4628,12.4681,12.41,12.41,347000.0
2005-07-01 11:00:00,23.5,23.53,23.4,23.42,447400.0,12.41,12.4258,12.3572,12.3677,447400.0
2005-07-01 11:30:00,23.42,23.55,23.41,23.52,358800.0,12.3677,12.4364,12.3625,12.4206,358800.0
2005-07-01 12:00:00,23.52,23.53,23.48,23.49,218800.0,12.4206,12.4258,12.3994,12.4047,218800.0
2005-07-01 12:30:00,23.49,23.54,23.48,23.53,274800.0,12.4047,12.4311,12.3994,12.4258,274800.0
2005-07-01 13:00:00,23.53,23.55,23.52,23.53,383200.0,12.4258,12.4364,12.4206,12.4258,383200.0
2005-07-01 13:30:00,23.53,23.53,23.5,23.51,323200.0,12.4258,12.4258,12.41,12.4153,323200.0
2005-07-01 14:00:00,23.51,23.53,23.48,23.49,326200.0,12.4153,12.4258,12.3994,12.4047,326200.0
2005-07-01 14:30:00,23.48,23.5,23.42,23.42,241200.0,12.3994,12.41,12.3677,12.3677,241200.0
2005-07-01 15:00:00,23.42,23.42,23.28,23.29,620000.0,12.3677,12.3677,12.2938,12.2991,620000.0
2005-07-01 15:30:00,23.29,23.39,23.28,23.38,430200.0,12.2991,12.3519,12.2938,12.3466,430200.0
2005-07-05 09:30:00,23.36,23.53,23.36,23.41,948200.0,12.3361,12.4258,12.3361,12.3625,948200.0
2005-07-05 10:00:00,23.41,23.55,23.4,23.54,663800.0,12.3625,12.4364,12.3572,12.4311,663800.0
2005-07-05 10:30:00,23.54,23.58,23.46,23.53,769200.0,12.4311,12.4522,12.3889,12.4258,769200.0
2005-07-05 11:00:00,23.53,23.54,23.5,23.5,500800.0,12.4258,12.4311,12.41,12.41,500800.0
2005-07-05 11:30:00,23.5,23.57,23.5,23.56,341000.0,12.41,12.447,12.41,12.4417,341000.0
2005-07-05 12:00:00,23.56,23.63,23.55,23.63,168200.0,12.4417,12.4786,12.4364,12.4786,168200.0
2005-07-05 12:30:00,23.64,23.64,23.61,23.61,155000.0,12.4839,12.4839,12.4681,12.4681,155000.0
2005-07-05 13:00:00,23.61,23.61,23.55,23.58,137600.0,12.4681,12.4681,12.4364,12.4522,137600.0
2005-07-05 13:30:00,23.58,23.59,23.56,23.57,175600.0,12.4522,12.4575,12.4417,12.447,175600.0
2005-07-05 14:00:00,23.56,23.58,23.54,23.56,182200.0,12.4417,12.4522,12.4311,12.4417,182200.0
2005-07-05 14:30:00,23.55,23.58,23.55,23.56,236600.0,12.4364,12.4522,12.4364,12.4417,236600.0
2005-07-05 15:00:00,23.56,23.58,23.54,23.56,344400.0,12.4417,12.4522,12.4311,12.4417,344400.0
2005-07-05 15:30:00,23.56,23.57,23.53,23.55,461600.0,12.4417,12.447,12.4258,12.4364,461600.0
2005-07-06 09:30:00,23.56,23.6,23.51,23.55,601800.0,12.4417,12.4628,12.4153,12.4364,601800.0
2005-07-06 10:00:00,23.56,23.58,23.54,23.54,345200.0,12.4417,12.4522,12.4311,12.4311,345200.0
2005-07-06 10:30:00,23.54,23.54,23.5,23.51,549200.0,12.4311,12.4311,12.41,12.4153,549200.0
2005-07-06 11:00:00,23.5,23.51,23.46,23.46,471400.0,12.41,12.4153,12.3889,12.3889,471400.0
2005-07-06 11:30:00,23.46,23.49,23.44,23.47,331400.0,12.3889,12.4047,12.3783,12.3942,331400.0
2005-07-06 12:00:00,23.46,23.47,23.4,23.41,270600.0,12.3889,12.3942,12.3572,12.3625,270600.0
2005-07-06 12:30:00,23.41,23.41,23.36,23.38,179600.0,12.3625,12.3625,12.3361,12.3466,179600.0
2005-07-06 13:00:00,23.38,23.4,23.36,23.37,213200.0,12.3466,12.3572,12.3361,12.3413,213200.0
2005-07-06 13:30:00,23.38,23.39,23.35,23.35,347400.0,12.3466,12.3519,12.3308,12.3308,347400.0
2005-07-06 14:00:00,23.35,23.35,23.28,23.28,269600.0,12.3308,12.3308,12.2938,12.2938,269600.0
2005-07-06 14:30:00,23.29,23.29,23.2,23.2,567400.0,12.2991,12.2991,12.2516,12.2516,567400.0
2005-07-06 15:00:00,23.2,23.25,23.17,23.2,633600.0,12.2516,12.278,12.2357,12.2516,633600.0
2005-07-06 15:30:00,23.2,23.2,22.95,23.02,1443200.0,12.2516,12.2516,12.1195,12.1565,1443200.0
2005-07-07 09:30:00,22.78,23.0,22.77,22.93,1157600.0,12.1163,12.2333,12.111,12.1961,1157600.0
2005-07-07 10:00:00,22.93,22.93,22.8,22.8,1066000.0,12.1961,12.1961,12.127,12.127,1066000.0
2005-07-07 10:30:00,22.8,22.85,22.75,22.84,679800.0,12.127,12.1535,12.1004,12.1482,679800.0
2005-07-07 11:00:00,22.84,22.88,22.83,22.86,506000.0,12.1482,12.1695,12.1429,12.1589,506000.0
2005-07-07 11:30:00,22.86,22.88,22.83,22.88,251200.0,12.1589,12.1695,12.1429,12.1695,251200.0
2005-07-07 12:00:00,22.86,22.9,22.86,22.88,507600.0,12.1589,12.1801,12.1589,12.1695,507600.0
2005-07-07 12:30:00,22.88,22.89,22.86,22.86,242600.0,12.1695,12.1748,12.1589,12.1589,242600.0
2005-07-07 13:00:00,22.86,22.88,22.84,22.85,258000.0,12.1589,12.1695,12.1482,12.1535,258000.0
2005-07-07 13:30:00,22.85,22.88,22.85,22.88,348800.0,12.1535,12.1695,12.1535,12.1695,348800.0
2005-07-07 14:00:00,22.87,22.88,22.86,22.87,308600.0,12.1642,12.1695,12.1589,12.1642,308600.0
2005-07-07 14:30:00,22.86,22.89,22.85,22.87,364800.0,12.1589,12.1748,12.1535,12.1642,364800.0
2005-07-07 15:00:00,22.89,22.98,22.89,22.95,559400.0,12.1748,12.2227,12.1748,12.2067,559400.0
2005-07-07 15:30:00,22.95,22.99,22.91,22.93,643600.0,12.2067,12.228,12.1855,12.1961,643600.0
2005-07-08 09:30:00,22.92,23.17,22.88,23.16,683400.0,12.1908,12.3238,12.1695,12.3184,683400.0
2005-07-08 10:00:00,23.13,23.15,22.95,22.97,739600.0,12.3025,12.3131,12.2067,12.2174,739600.0
2005-07-08 10:30:00,22.97,23.07,22.95,23.04,287800.0,12.2174,12.2706,12.2067,12.2546,287800.0
2005-07-08 11:00:00,23.04,23.06,23.01,23.05,296800.0,12.2546,12.2652,12.2387,12.2599,296800.0
2005-07-08 11:30:00,23.05,23.09,23.05,23.08,223800.0,12.2599,12.2812,12.2599,12.2759,223800.0
2005-07-08 12:00:00,23.09,23.11,23.08,23.09,300200.0,12.2812,12.2918,12.2759,12.2812,300200.0
2005-07-08 12:30:00,23.09,23.11,23.08,23.1,198600.0,12.2812,12.2918,12.2759,12.2865,198600.0
2005-07-08 13:00:00,23.1,23.11,23.08,23.09,130400.0,12.2865,12.2918,12.2759,12.2812,130400.0
2005-07-08 13:30:00,23.09,23.12,23.09,23.12,218200.0,12.2812,12.2972,12.2812,12.2972,218200.0
2005-07-08 14:00:00,23.12,23.18,23.11,23.17,377200.0,12.2972,12.3291,12.2918,12.3238,377200.0
2005-07-08 14:30:00,23.17,23.17,23.11,23.14,220800.0,12.3238,12.3238,12.2918,12.3078,220800.0
2005-07-08 15:00:00,23.14,23.17,23.11,23.16,336800.0,12.3078,12.3238,12.2918,12.3184,336800.0
2005-07-08 15:30:00,23.16,23.16,23.1,23.1,476800.0,12.3184,12.3184,12.2865,12.2865,476800.0
2005-07-11 09:30:00,23.14,23.28,23.14,23.28,498000.0,12.3078,12.3823,12.3078,12.3823,498000.0
2005-07-11 10:00:00,23.28,23.29,23.2,23.26,320600.0,12.3823,12.3876,12.3397,12.3716,320600.0
2005-07-11 10:30:00,23.25,23.33,23.24,23.32,259200.0,12.3663,12.4089,12.361,12.4035,259200.0
2005-07-11 11:00:00,23.32,23.33,23.26,23.3,310000.0,12.4035,12.4089,12.3716,12.3929,310000.0
2005-07-11 11:30:00,23.3,23.34,23.3,23.34,302000.0,12.3929,12.4142,12.3929,12.4142,302000.0
2005-07-11 12:00:00,23.34,23.34,23.3,23.3,199800.0,12.4142,12.4142,12.3929,12.3929,199800.0
2005-07-11 12:30:00,23.3,23.31,23.27,23.27,136600.0,12.3929,12.3982,12.3769,12.3769,136600.0
2005-07-11 13:00:00,23.27,23.3,23.25,23.3,315000.0,12.3769,12.3929,12.3663,12.3929,315000.0
2005-07-11 13:30:00,23.3,23.3,23.28,23.29,135400.0,12.3929,12.3929,12.3823,12.3876,135400.0
2005-07-11 14:00:00,23.29,23.3,23.28,23.28,288600.0,12.3876,12.3929,12.3823,12.3823,288600.0
2005-07-11 14:30:00,23.28,23.32,23.27,23.32,245600.0,12.3823,12.4035,12.3769,12.4035,245600.0
2005-07-11 15:00:00,23.32,23.33,23.3,23.31,275200.0,12.4035,12.4089,12.3929,12.3982,275200.0
2005-07-11 15:30:00,23.32,23.34,23.31,23.33,805800.0,12.4035,12.4142,12.3982,12.4089,805800.0
2005-07-12 09:30:00,23.28,23.47,23.28,23.47,291400.0,12.3823,12.4833,12.3823,12.4833,291400.0
2005-07-12 10:00:00,23.48,23.5,23.44,23.48,435200.0,12.4886,12.4993,12.4674,12.4886,435200.0
2005-07-12 10:30:00,23.48,23.55,23.47,23.55,748600.0,12.4886,12.5259,12.4833,12.5259,748600.0
2005-07-12 11:00:00,23.55,23.55,23.48,23.5,313800.0,12.5259,12.5259,12.4886,12.4993,313800.0
2005-07-12 11:30:00,23.5,23.52,23.47,23.48,616600.0,12.4993,12.5099,12.4833,12.4886,616600.0
2005-07-12 12:00:00,23.49,23.5,23.48,23.5,136600.0,12.494,12.4993,12.4886,12.4993,136600.0
2005-07-12 12:30:00,23.49,23.51,23.49,23.5,198000.0,12.494,12.5046,12.494,12.4993,198000.0
2005-07-12 13:00:00,23.5,23.5,23.48,23.5,108600.0,12.4993,12.4993,12.4886,12.4993,108600.0
2005-07-12 13:30:00,23.5,23.54,23.49,23.53,216000.0,12.4993,12.5205,12.494,12.5152,216000.0
2005-07-12 14:00:00,23.54,23.56,23.51,23.53,536200.0,12.5205,12.5312,12.5046,12.5152,536200.0
2005-07-12 14:30:00,23.53,23.54,23.5,23.54,261000.0,12.5152,12.5205,12.4993,12.5205,261000.0
2005-07-12 15:00:00,23.54,23.6,23.54,23.59,427200.0,12.5205,12.5525,12.5205,12.5471,427200.0
2005-07-12 15:30:00,23.59,23.59,23.54,23.59,744600.0,12.5471,12.5471,12.5205,12.5471,744600.0
2005-07-13 09:30:00,23.59,23.6,23.5,23.51,360200.0,12.5471,12.5525,12.4993,12.5046,360200.0
2005-07-13 10:00:00,23.52,23.57,23.5,23.5,497200.0,12.5099,12.5365,12.4993,12.4993,497200.0
2005-07-13 10:30:00,23.5,23.53,23.42,23.42,220200.0,12.4993,12.5152,12.4567,12.4567,220200.0
2005-07-13 11:00:00,23.43,23.54,23.43,23.54,224800.0,12.462,12.5205,12.462,12.5205,224800.0
2005-07-13 11:30:00,23.53,23.55,23.5,23.5,148600.0,12.5152,12.5259,12.4993,12.4993,148600.0
2005-07-13 12:00:00,23.5,23.52,23.49,23.5,321400.0,12.4993,12.5099,12.494,12.4993,321400.0
2005-07-13 12:30:00,23.5,23.5,23.46,23.46,294200.0,12.4993,12.4993,12.478,12.478,294200.0
2005-07-13 13:00:00,23.45,23.49,23.45,23.45,202800.0,12.4727,12.494,12.4727,12.4727,202800.0
2005-07-13 13:30:00,23.45,23.47,23.4,23.41,308200.0,12.4727,12.4833,12.4461,12.4514,308200.0
2005-07-13 14:00:00,23.41,23.48,23.4,23.46,210000.0,12.4514,12.4886,12.4461,12.478,210000.0
2005-07-13 14:30:00,23.46,23.47,23.43,23.45,261400.0,12.478,12.4833,12.462,12.4727,261400.0
2005-07-13 15:00:00,23.45,23.5,23.43,23.49,241200.0,12.4727,12.4993,12.462,12.494,241200.0
2005-07-13 15:30:00,23.5,23.53,23.49,23.49,269400.0,12.4993,12.5152,12.494,12.494,269400.0
2005-07-14 09:30:00,23.61,23.73,23.57,23.6,289200.0,12.5578,12.6216,12.5365,12.5525,289200.0
2005-07-14 10:00:00,23.6,23.68,23.57,23.67,328400.0,12.5525,12.595,12.5365,12.5897,328400.0
2005-07-14 10:30:00,23.66,23.68,23.56,23.59,624000.0,12.5844,12.595,12.5312,12.5471,624000.0
2005-07-14 11:00:00,23.58,23.59,23.51,23.51,410000.0,12.5418,12.5471,12.5046,12.5046,410000.0
2005-07-14 11:30:00,23.51,23.52,23.45,23.48,319600.0,12.5046,12.5099,12.4727,12.4886,319600.0
2005-07-14 12:00:00,23.48,23.5,23.46,23.48,208000.0,12.4886,12.4993,12.478,12.4886,208000.0
2005-07-14 12:30:00,23.49,23.5,23.48,23.48,125800.0,12.494,12.4993,12.4886,12.4886,125800.0
2005-07-14 13:00:00,23.48,23.5,23.47,23.48,544200.0,12.4886,12.4993,12.4833,12.4886,544200.0
2005-07-14 13:30:00,23.48,23.5,23.44,23.49,1076800.0,12.4886,12.4993,12.4674,12.494,1076800.0
2005-07-14 14:00:00,23.48,23.49,23.43,23.45,143200.0,12.4886,12.494,12.462,12.4727,143200.0
2005-07-14 14:30:00,23.43,23.5,23.43,23.49,208800.0,12.462,12.4993,12.462,12.494,208800.0
2005-07-14 15:00:00,23.49,23.5,23.48,23.49,703600.0,12.494,12.4993,12.4886,12.494,703600.0
2005-07-14 15:30:00,23.49,23.49,23.43,23.43,583400.0,12.494,12.494,12.462,12.462,583400.0
2005-07-15 09:30:00,23.45,23.52,23.44,23.52,370000.0,12.4727,12.5099,12.4674,12.5099,370000.0
2005-07-15 10:00:00,23.52,23.52,23.43,23.45,147200.0,12.5099,12.5099,12.462,12.4727,147200.0
2005-07-15 10:30:00,23.45,23.47,23.44,23.46,232600.0,12.4727,12.4833,12.4674,12.478,232600.0
2005-07-15 11:00:00,23.46,23.48,23.45,23.46,114000.0,12.478,12.4886,12.4727,12.478,114000.0
2005-07-15 11:30:00,23.45,23.48,23.43,23.43,220400.0,12.4727,12.4886,12.462,12.462,220400.0
2005-07-15 12:00:00,23.44,23.45,23.42,23.43,199800.0,12.4674,12.4727,12.4567,12.462,199800.0
2005-07-15 12:30:00,23.42,23.43,23.38,23.4,221200.0,12.4567,12.462,12.4354,12.4461,221200.0
2005-07-15 13:00:00,23.41,23.43,23.38,23.4,104600.0,12.4514,12.462,12.4354,12.4461,104600.0
2005-07-15 13:30:00,23.4,23.43,23.4,23.41,156000.0,12.4461,12.462,12.4461,12.4514,156000.0
2005-07-15 14:00:00,23.41,23.41,23.35,23.41,282200.0,12.4514,12.4514,12.4195,12.4514,282200.0
2005-07-15 14:30:00,23.4,23.45,23.4,23.43,135200.0,12.4461,12.4727,12.4461,12.462,135200.0
2005-07-15 15:00:00,23.43,23.45,23.35,23.41,410000.0,12.462,12.4727,12.4195,12.4514,410000.0
2005-07-15 15:30:00,23.41,23.43,23.37,23.38,294800.0,12.4514,12.462,12.4301,12.4354,294800.0
2005-07-18 09:30:00,23.36,23.39,23.28,23.34,255200.0,12.4248,12.4408,12.3823,12.4142,255200.0
2005-07-18 10:00:00,23.34,23.43,23.34,23.42,139200.0,12.4142,12.462,12.4142,12.4567,139200.0
2005-07-18 10:30:00,23.42,23.43,23.35,23.35,150000.0,12.4567,12.462,12.4195,12.4195,150000.0
2005-07-18 11:00:00,23.35,23.41,23.35,23.4,135400.0,12.4195,12.4514,12.4195,12.4461,135400.0
2005-07-18 11:30:00,23.39,23.4,23.36,23.37,216600.0,12.4408,12.4461,12.4248,12.4301,216600.0
2005-07-18 12:00:00,23.37,23.38,23.35,23.36,111600.0,12.4301,12.4354,12.4195,12.4248,111600.0
2005-07-18 12:30:00,23.35,23.36,23.33,23.34,138200.0,12.4195,12.4248,12.4089,12.4142,138200.0
2005-07-18 13:00:00,23.34,23.36,23.33,23.33,160400.0,12.4142,12.4248,12.4089,12.4089,160400.0
2005-07-18 13:30:00,23.33,23.36,23.33,23.35,77800.0,12.4089,12.4248,12.4089,12.4195,77800.0
2005-07-18 14:00:00,23.35,23.35,23.3,23.32,213600.0,12.4195,12.4195,12.3929,12.4035,213600.0
2005-07-18 14:30:00,23.32,23.35,23.3,23.32,126800.0,12.4035,12.4195,12.3929,12.4035,126800.0
2005-07-18 15:00:00,23.32,23.33,23.31,23.32,204000.0,12.4035,12.4089,12.3982,12.4035,204000.0
2005-07-18 15:30:00,23.32,23.32,23.26,23.27,550400.0,12.4035,12.4035,12.3716,12.3769,550400.0
2005-07-19 09:30:00,23.3,23.35,23.28,23.33,561000.0,12.3929,12.4195,12.3823,12.4089,561000.0
2005-07-19 10:00:00,23.33,23.36,23.31,23.34,378200.0,12.4089,12.4248,12.3982,12.4142,378200.0
2005-07-19 10:30:00,23.34,23.34,23.31,23.33,1028600.0,12.4142,12.4142,12.3982,12.4089,1028600.0
2005-07-19 11:00:00,23.32,23.33,23.29,23.31,621600.0,12.4035,12.4089,12.3876,12.3982,621600.0
2005-07-19 11:30:00,23.31,23.32,23.31,23.31,53400.0,12.3982,12.4035,12.3982,12.3982,53400.0
2005-07-19 12:00:00,23.31,23.32,23.3,23.3,289800.0,12.3982,12.4035,12.3929,12.3929,289800.0
2005-07-19 12:30:00,23.31,23.31,23.28,23.29,238600.0,12.3982,12.3982,12.3823,12.3876,238600.0
2005-07-19 13:00:00,23.29,23.29,23.21,23.22,280600.0,12.3876,12.3876,12.345,12.3503,280600.0
2005-07-19 13:30:00,23.22,23.25,23.2,23.23,210600.0,12.3503,12.3663,12.3397,12.3557,210600.0
2005-07-19 14:00:00,23.23,23.25,23.21,23.25,210800.0,12.3557,12.3663,12.345,12.3663,210800.0
2005-07-19 14:30:00,23.25,23.3,23.25,23.25,231800.0,12.3663,12.3929,12.3663,12.3663,231800.0
2005-07-19 15:00:00,23.25,23.26,23.24,23.26,356000.0,12.3663,12.3716,12.361,12.3716,356000.0
2005-07-19 15:30:00,23.27,23.3,23.22,23.25,520800.0,12.3769,12.3929,12.3503,12.3663,520800.0
2005-07-20 09:30:00,23.25,23.3,23.22,23.23,299800.0,12.3663,12.3929,12.3503,12.3557,299800.0
2005-07-20 10:00:00,23.23,23.25,23.2,23.22,433800.0,12.3557,12.3663,12.3397,12.3503,433800.0
2005-07-20 10:30:00,23.22,23.23,23.16,23.18,363600.0,12.3503,12.3557,12.3184,12.3291,363600.0
2005-07-20 11:00:00,23.18,23.2,23.13,23.18,236000.0,12.3291,12.3397,12.3025,12.3291,236000.0
2005-07-20 11:30:00,23.2,23.23,23.18,23.18,447600.0,12.3397,12.3557,12.3291,12.3291,447600.0
2005-07-20 12:00:00,23.18,23.19,23.15,23.15,277000.0,12.3291,12.3344,12.3131,12.3131,277000.0
2005-07-20 12:30:00,23.15,23.16,23.14,23.15,126000.0,12.3131,12.3184,12.3078,12.3131,126000.0
2005-07-20 13:00:00,23.15,23.23,23.13,23.22,295000.0,12.3131,12.3557,12.3025,12.3503,295000.0
2005-07-20 13:30:00,23.22,23.23,23.18,23.22,491800.0,12.3503,12.3557,12.3291,12.3503,491800.0
2005-07-20 14:00:00,23.22,23.22,23.19,23.21,222600.0,12.3503,12.3503,12.3344,12.345,222600.0
2005-07-20 14:30:00,23.21,23.23,23.16,23.18,125200.0,12.345,12.3557,12.3184,12.3291,125200.0
2005-07-20 15:00:00,23.18,23.2,23.17,23.18,232000.0,12.3291,12.3397,12.3238,12.3291,232000.0
2005-07-20 15:30:00,23.19,23.21,23.16,23.17,1505000.0,12.3344,12.345,12.3184,12.3238,1505000.0
2005-07-21 09:30:00,23.16,23.3,23.16,23.29,303800.0,12.3184,12.3929,12.3184,12.3876,303800.0
2005-07-21 10:00:00,23.3,23.32,23.25,23.3,534800.0,12.3929,12.4035,12.3663,12.3929,534800.0
2005-07-21 10:30:00,23.29,23.31,23.23,23.24,559600.0,12.3876,12.3982,12.3557,12.361,559600.0
2005-07-21 11:00:00,23.24,23.3,23.23,23.29,180200.0,12.361,12.3929,12.3557,12.3876,180200.0
2005-07-21 11:30:00,23.3,23.3,23.25,23.26,127400.0,12.3929,12.3929,12.3663,12.3716,127400.0
2005-07-21 12:00:00,23.25,23.28,23.25,23.28,400600.0,12.3663,12.3823,12.3663,12.3823,400600.0
2005-07-21 12:30:00,23.28,23.32,23.28,23.29,206600.0,12.3823,12.4035,12.3823,12.3876,206600.0
2005-07-21 13:00:00,23.3,23.31,23.28,23.29,112600.0,12.3929,12.3982,12.3823,12.3876,112600.0
2005-07-21 13:30:00,23.29,23.32,23.29,23.3,1048200.0,12.3876,12.4035,12.3876,12.3929,1048200.0
2005-07-21 14:00:00,23.29,23.3,23.25,23.25,133800.0,12.3876,12.3929,12.3663,12.3663,133800.0
2005-07-21 14:30:00,23.25,23.27,23.21,23.27,214000.0,12.3663,12.3769,12.345,12.3769,214000.0
2005-07-21 15:00:00,23.27,23.3,23.25,23.3,542400.0,12.3769,12.3929,12.3663,12.3929,542400.0
2005-07-21 15:30:00,23.3,23.31,23.26,23.27,1594800.0,12.3929,12.3982,12.3716,12.3769,1594800.0
2005-07-22 09:30:00,23.25,23.33,23.2,23.29,200600.0,12.3663,12.4089,12.3397,12.3876,200600.0
2005-07-22 10:00:00,23.3,23.31,23.27,23.28,201000.0,12.3929,12.3982,12.3769,12.3823,201000.0
2005-07-22 10:30:00,23.28,23.3,23.26,23.3,143400.0,12.3823,12.3929,12.3716,12.3929,143400.0
2005-07-22 11:00:00,23.3,23.33,23.28,23.31,149400.0,12.3929,12.4089,12.3823,12.3982,149400.0
2005-07-22 11:30:00,23.31,23.31,23.29,23.3,71600.0,12.3982,12.3982,12.3876,12.3929,71600.0
2005-07-22 12:00:00,23.3,23.31,23.28,23.29,106400.0,12.3929,12.3982,12.3823,12.3876,106400.0
2005-07-22 12:30:00,23.29,23.29,23.23,23.23,181400.0,12.3876,12.3876,12.3557,12.3557,181400.0
2005-07-22 13:00:00,23.23,23.25,23.23,23.24,75800.0,12.3557,12.3663,12.3557,12.361,75800.0
2005-07-22 13:30:00,23.24,23.28,23.23,23.25,74800.0,12.361,12.3823,12.3557,12.3663,74800.0
2005-07-22 14:00:00,23.26,23.28,23.25,23.28,665600.0,12.3716,12.3823,12.3663,12.3823,665600.0
2005-07-22 14:30:00,23.28,23.31,23.28,23.28,365200.0,12.3823,12.3982,12.3823,12.3823,365200.0
2005-07-22 15:00:00,23.28,23.31,23.27,23.3,152200.0,12.3823,12.3982,12.3769,12.3929,152200.0
2005-07-22 15:30:00,23.3,23.35,23.3,23.33,327600.0,12.3929,12.4195,12.3929,12.4089,327600.0
2005-07-25 09:30:00,23.33,23.33,23.27,23.28,119000.0,12.4089,12.4089,12.3769,12.3823,119000.0
2005-07-25 10:00:00,23.28,23.48,23.27,23.46,532000.0,12.3823,12.4886,12.3769,12.478,532000.0
2005-07-25 10:30:00,23.47,23.54,23.41,23.49,309800.0,12.4833,12.5205,12.4514,12.494,309800.0
2005-07-25 11:00:00,23.49,23.49,23.43,23.45,194800.0,12.494,12.494,12.462,12.4727,194800.0
2005-07-25 11:30:00,23.45,23.47,23.43,23.46,149600.0,12.4727,12.4833,12.462,12.478,149600.0
2005-07-25 12:00:00,23.46,23.46,23.43,23.45,106200.0,12.478,12.478,12.462,12.4727,106200.0
2005-07-25 12:30:00,23.45,23.46,23.44,23.45,293600.0,12.4727,12.478,12.4674,12.4727,293600.0
2005-07-25 13:00:00,23.44,23.46,23.44,23.46,210000.0,12.4674,12.478,12.4674,12.478,210000.0
2005-07-25 13:30:00,23.45,23.48,23.45,23.47,136400.0,12.4727,12.4886,12.4727,12.4833,136400.0
2005-07-25 14:00:00,23.47,23.5,23.47,23.48,208000.0,12.4833,12.4993,12.4833,12.4886,208000.0
2005-07-25 14:30:00,23.48,23.49,23.45,23.47,290600.0,12.4886,12.494,12.4727,12.4833,290600.0
2005-07-25 15:00:00,23.47,23.47,23.44,23.45,330800.0,12.4833,12.4833,12.4674,12.4727,330800.0
2005-07-25 15:30:00,23.45,23.47,23.43,23.44,475600.0,12.4727,12.4833,12.462,12.4674,475600.0
2005-07-26 09:30:00,23.45,23.49,23.39,23.46,316000.0,12.4727,12.494,12.4408,12.478,316000.0
2005-07-26 10:00:00,23.46,23.49,23.43,23.48,290600.0,12.478,12.494,12.462,12.4886,290600.0
2005-07-26 10:30:00,23.48,23.48,23.36,23.43,465600.0,12.4886,12.4886,12.4248,12.462,465600.0
2005-07-26 11:00:00,23.43,23.46,23.42,23.46,152200.0,12.462,12.478,12.4567,12.478,152200.0
2005-07-26 11:30:00,23.46,23.52,23.45,23.5,248400.0,12.478,12.5099,12.4727,12.4993,248400.0
2005-07-26 12:00:00,23.5,23.52,23.48,23.48,134600.0,12.4993,12.5099,12.4886,12.4886,134600.0
2005-07-26 12:30:00,23.48,23.48,23.43,23.43,127600.0,12.4886,12.4886,12.462,12.462,127600.0
2005-07-26 13:00:00,23.43,23.48,23.43,23.46,123200.0,12.462,12.4886,12.462,12.478,123200.0
2005-07-26 13:30:00,23.46,23.49,23.45,23.49,169800.0,12.478,12.494,12.4727,12.494,169800.0
2005-07-26 14:00:00,23.49,23.5,23.47,23.48,191200.0,12.494,12.4993,12.4833,12.4886,191200.0
2005-07-26 14:30:00,23.48,23.49,23.46,23.48,149400.0,12.4886,12.494,12.478,12.4886,149400.0
2005-07-26 15:00:00,23.48,23.49,23.47,23.48,223600.0,12.4886,12.494,12.4833,12.4886,223600.0
2005-07-26 15:30:00,23.48,23.48,23.43,23.43,227400.0,12.4886,12.4886,12.462,12.462,227400.0
2005-07-27 09:30:00,23.49,23.63,23.46,23.47,318200.0,12.494,12.5684,12.478,12.4833,318200.0
2005-07-27 10:00:00,23.47,23.47,23.45,23.46,186600.0,12.4833,12.4833,12.4727,12.478,186600.0
2005-07-27 10:30:00,23.46,23.48,23.46,23.47,199000.0,12.478,12.4886,12.478,12.4833,199000.0
2005-07-27 11:00:00,23.47,23.49,23.45,23.46,154800.0,12.4833,12.494,12.4727,12.478,154800.0
2005-07-27 11:30:00,23.46,23.47,23.44,23.45,154600.0,12.478,12.4833,12.4674,12.4727,154600.0
2005-07-27 12:00:00,23.45,23.47,23.45,23.45,184400.0,12.4727,12.4833,12.4727,12.4727,184400.0
2005-07-27 12:30:00,23.46,23.47,23.45,23.46,85800.0,12.478,12.4833,12.4727,12.478,85800.0
2005-07-27 13:00:00,23.45,23.46,23.43,23.45,95800.0,12.4727,12.478,12.462,12.4727,95800.0
2005-07-27 13:30:00,23.45,23.46,23.44,23.45,138400.0,12.4727,12.478,12.4674,12.4727,138400.0
2005-07-27 14:00:00,23.45,23.49,23.45,23.48,206800.0,12.4727,12.494,12.4727,12.4886,206800.0
2005-07-27 14:30:00,23.48,23.5,23.48,23.5,73400.0,12.4886,12.4993,12.4886,12.4993,73400.0
2005-07-27 15:00:00,23.5,23.5,23.48,23.5,82400.0,12.4993,12.4993,12.4886,12.4993,82400.0
2005-07-27 15:30:00,23.49,23.5,23.47,23.48,143800.0,12.494,12.4993,12.4833,12.4886,143800.0
2005-07-28 09:30:00,23.52,23.59,23.52,23.59,171200.0,12.5099,12.5471,12.5099,12.5471,171200.0
2005-07-28 10:00:00,23.59,23.7,23.59,23.64,277200.0,12.5471,12.6057,12.5471,12.5737,277200.0
2005-07-28 10:30:00,23.64,23.73,23.61,23.72,263000.0,12.5737,12.6216,12.5578,12.6163,263000.0
2005-07-28 11:00:00,23.73,23.81,23.72,23.75,501200.0,12.6216,12.6642,12.6163,12.6322,501200.0
2005-07-28 11:30:00,23.75,23.86,23.74,23.85,295200.0,12.6322,12.6908,12.6269,12.6854,295200.0
2005-07-28 12:00:00,23.85,23.86,23.81,23.82,222800.0,12.6854,12.6908,12.6642,12.6695,222800.0
2005-07-28 12:30:00,23.82,23.83,23.79,23.8,159400.0,12.6695,12.6748,12.6535,12.6588,159400.0
2005-07-28 13:00:00,23.79,23.8,23.78,23.79,80800.0,12.6535,12.6588,12.6482,12.6535,80800.0
2005-07-28 13:30:00,23.79,23.79,23.75,23.75,184600.0,12.6535,12.6535,12.6322,12.6322,184600.0
2005-07-28 14:00:00,23.75,23.76,23.73,23.75,173600.0,12.6322,12.6376,12.6216,12.6322,173600.0
2005-07-28 14:30:00,23.75,23.83,23.52,23.82,149400.0,12.6322,12.6748,12.5099,12.6695,149400.0
2005-07-28 15:00:00,23.8,23.82,23.76,23.78,140000.0,12.6588,12.6695,12.6376,12.6482,140000.0
2005-07-28 15:30:00,23.79,23.8,23.75,23.77,219600.0,12.6535,12.6588,12.6322,12.6429,219600.0
2005-07-29 09:30:00,23.81,23.84,23.58,23.74,402800.0,12.6642,12.6801,12.5418,12.6269,402800.0
2005-07-29 10:00:00,23.74,23.78,23.7,23.7,106600.0,12.6269,12.6482,12.6057,12.6057,106600.0
2005-07-29 10:30:00,23.7,23.82,23.68,23.77,238400.0,12.6057,12.6695,12.595,12.6429,238400.0
2005-07-29 11:00:00,23.76,23.77,23.73,23.74,155000.0,12.6376,12.6429,12.6216,12.6269,155000.0
2005-07-29 11:30:00,23.74,23.76,23.68,23.69,96600.0,12.6269,12.6376,12.595,12.6003,96600.0
2005-07-29 12:00:00,23.69,23.7,23.65,23.66,67200.0,12.6003,12.6057,12.5791,12.5844,67200.0
2005-07-29 12:30:00,23.66,23.69,23.65,23.68,99400.0,12.5844,12.6003,12.5791,12.595,99400.0
2005-07-29 13:00:00,23.68,23.74,23.68,23.72,53800.0,12.595,12.6269,12.595,12.6163,53800.0
2005-07-29 13:30:00,23.73,23.76,23.72,23.75,322200.0,12.6216,12.6376,12.6163,12.6322,322200.0
2005-07-29 14:00:00,23.75,23.78,23.75,23.78,92800.0,12.6322,12.6482,12.6322,12.6482,92800.0
2005-07-29 14:30:00,23.78,23.78,23.75,23.75,61200.0,12.6482,12.6482,12.6322,12.6322,61200.0
2005-07-29 15:00:00,23.75,23.75,23.7,23.7,458200.0,12.6322,12.6322,12.6057,12.6057,458200.0
2005-07-29 15:30:00,23.71,23.73,23.7,23.73,450400.0,12.611,12.6216,12.6057,12.6216,450400.0
2005-08-01 09:30:00,23.78,23.89,23.74,23.82,271200.0,12.6482,12.7067,12.6269,12.6695,271200.0
2005-08-01 10:00:00,23.82,23.82,23.73,23.77,216200.0,12.6695,12.6695,12.6216,12.6429,216200.0
2005-08-01 10:30:00,23.76,23.77,23.73,23.75,314600.0,12.6376,12.6429,12.6216,12.6322,314600.0
2005-08-01 11:00:00,23.75,23.75,23.7,23.71,210000.0,12.6322,12.6322,12.6057,12.611,210000.0
2005-08-01 11:30:00,23.71,23.71,23.65,23.65,139800.0,12.611,12.611,12.5791,12.5791,139800.0
2005-08-01 12:00:00,23.66,23.67,23.65,23.66,133000.0,12.5844,12.5897,12.5791,12.5844,133000.0
2005-08-01 12:30:00,23.66,23.67,23.65,23.66,89200.0,12.5844,12.5897,12.5791,12.5844,89200.0
2005-08-01 13:00:00,23.66,23.7,23.66,23.68,144200.0,12.5844,12.6057,12.5844,12.595,144200.0
2005-08-01 13:30:00,23.68,23.74,23.68,23.68,239800.0,12.595,12.6269,12.595,12.595,239800.0
2005-08-01 14:00:00,23.68,23.7,23.67,23.68,149400.0,12.595,12.6057,12.5897,12.595,149400.0
2005-08-01 14:30:00,23.68,23.68,23.65,23.66,104400.0,12.595,12.595,12.5791,12.5844,104400.0
2005-08-01 15:00:00,23.66,23.66,23.65,23.66,201200.0,12.5844,12.5844,12.5791,12.5844,201200.0
2005-08-01 15:30:00,23.66,23.68,23.65,23.65,307600.0,12.5844,12.595,12.5791,12.5791,307600.0
2005-08-02 09:30:00,23.73,23.74,23.65,23.66,102000.0,12.6216,12.6269,12.5791,12.5844,102000.0
2005-08-02 10:00:00,23.66,23.75,23.65,23.66,115800.0,12.5844,12.6322,12.5791,12.5844,115800.0
2005-08-02 10:30:00,23.65,23.69,23.63,23.68,186000.0,12.5791,12.6003,12.5684,12.595,186000.0
2005-08-02 11:00:00,23.68,23.7,23.68,23.68,80600.0,12.595,12.6057,12.595,12.595,80600.0
2005-08-02 11:30:00,23.68,23.68,23.66,23.66,109800.0,12.595,12.595,12.5844,12.5844,109800.0
2005-08-02 12:00:00,23.66,23.68,23.66,23.66,80400.0,12.5844,12.595,12.5844,12.5844,80400.0
2005-08-02 12:30:00,23.66,23.68,23.65,23.67,121000.0,12.5844,12.595,12.5791,12.5897,121000.0
2005-08-02 13:00:00,23.67,23.67,23.66,23.67,85200.0,12.5897,12.5897,12.5844,12.5897,85200.0
2005-08-02 13:30:00,23.67,23.68,23.65,23.66,113200.0,12.5897,12.595,12.5791,12.5844,113200.0
2005-08-02 14:00:00,23.65,23.68,23.65,23.65,166200.0,12.5791,12.595,12.5791,12.5791,166200.0
2005-08-02 14:30:00,23.65,23.68,23.64,23.67,294000.0,12.5791,12.595,12.5737,12.5897,294000.0
2005-08-02 15:00:00,23.67,23.7,23.67,23.69,239600.0,12.5897,12.6057,12.5897,12.6003,239600.0
2005-08-02 15:30:00,23.7,23.72,23.67,23.69,371400.0,12.6057,12.6163,12.5897,12.6003,371400.0
2005-08-03 09:30:00,23.63,23.69,23.63,23.68,130000.0,12.5684,12.6003,12.5684,12.595,130000.0
2005-08-03 10:00:00,23.68,23.68,23.6,23.64,394000.0,12.595,12.595,12.5525,12.5737,394000.0
2005-08-03 10:30:00,23.64,23.65,23.61,23.64,630200.0,12.5737,12.5791,12.5578,12.5737,630200.0
2005-08-03 11:00:00,23.64,23.65,23.62,23.62,147400.0,12.5737,12.5791,12.5631,12.5631,147400.0
2005-08-03 11:30:00,23.63,23.67,23.62,23.66,361400.0,12.5684,12.5897,12.5631,12.5844,361400.0
2005-08-03 12:00:00,23.66,23.66,23.63,23.65,256000.0,12.5844,12.5844,12.5684,12.5791,256000.0
2005-08-03 12:30:00,23.65,23.65,23.61,23.61,109000.0,12.5791,12.5791,12.5578,12.5578,109000.0
2005-08-03 13:00:00,23.61,23.62,23.6,23.62,77800.0,12.5578,12.5631,12.5525,12.5631,77800.0
2005-08-03 13:30:00,23.63,23.63,23.61,23.61,92800.0,12.5684,12.5684,12.5578,12.5578,92800.0
2005-08-03 14:00:00,23.61,23.63,23.6,23.61,168600.0,12.5578,12.5684,12.5525,12.5578,168600.0
2005-08-03 14:30:00,23.61,23.61,23.6,23.61,104600.0,12.5578,12.5578,12.5525,12.5578,104600.0
2005-08-03 15:00:00,23.61,23.63,23.6,23.62,121000.0,12.5578,12.5684,12.5525,12.5631,121000.0
2005-08-03 15:30:00,23.62,23.63,23.61,23.62,385200.0,12.5631,12.5684,12.5578,12.5631,385200.0
2005-08-04 09:30:00,23.62,23.63,23.6,23.6,174400.0,12.5631,12.5684,12.5525,12.5525,174400.0
2005-08-04 10:00:00,23.61,23.63,23.54,23.55,309400.0,12.5578,12.5684,12.5205,12.5259,309400.0
2005-08-04 10:30:00,23.55,23.55,23.49,23.49,210000.0,12.5259,12.5259,12.494,12.494,210000.0
2005-08-04 11:00:00,23.49,23.49,23.45,23.49,213600.0,12.494,12.494,12.4727,12.494,213600.0
2005-08-04 11:30:00,23.48,23.49,23.45,23.45,175600.0,12.4886,12.494,12.4727,12.4727,175600.0
2005-08-04 12:00:00,23.45,23.45,23.41,23.42,120600.0,12.4727,12.4727,12.4514,12.4567,120600.0
2005-08-04 12:30:00,23.42,23.43,23.4,23.4,165000.0,12.4567,12.462,12.4461,12.4461,165000.0
2005-08-04 13:00:00,23.4,23.44,23.39,23.41,162800.0,12.4461,12.4674,12.4408,12.4514,162800.0
2005-08-04 13:30:00,23.41,23.45,23.4,23.45,217000.0,12.4514,12.4727,12.4461,12.4727,217000.0
2005-08-04 14:00:00,23.44,23.48,23.44,23.47,278400.0,12.4674,12.4886,12.4674,12.4833,278400.0
2005-08-04 14:30:00,23.47,23.5,23.47,23.49,391800.0,12.4833,12.4993,12.4833,12.494,391800.0
2005-08-04 15:00:00,23.49,23.5,23.48,23.49,242000.0,12.494,12.4993,12.4886,12.494,242000.0
2005-08-04 15:30:00,23.48,23.48,23.45,23.46,537400.0,12.4886,12.4886,12.4727,12.478,537400.0
2005-08-05 09:30:00,23.39,23.41,23.3,23.35,192400.0,12.4408,12.4514,12.3929,12.4195,192400.0
2005-08-05 10:00:00,23.36,23.39,23.32,23.38,210000.0,12.4248,12.4408,12.4035,12.4354,210000.0
2005-08-05 10:30:00,23.37,23.37,23.34,23.35,91600.0,12.4301,12.4301,12.4142,12.4195,91600.0
2005-08-05 11:00:00,23.35,23.37,23.3,23.3,184000.0,12.4195,12.4301,12.3929,12.3929,184000.0
2005-08-05 11:30:00,23.3,23.35,23.29,23.29,163400.0,12.3929,12.4195,12.3876,12.3876,163400.0
2005-08-05 12:00:00,23.29,23.3,23.28,23.28,65000.0,12.3876,12.3929,12.3823,12.3823,65000.0
2005-08-05 12:30:00,23.28,23.3,23.28,23.29,68600.0,12.3823,12.3929,12.3823,12.3876,68600.0
2005-08-05 13:00:00,23.29,23.38,23.29,23.31,250200.0,12.3876,12.4354,12.3876,12.3982,250200.0
2005-08-05 13:30:00,23.31,23.31,23.3,23.3,47400.0,12.3982,12.3982,12.3929,12.3929,47400.0
2005-08-05 14:00:00,23.31,23.32,23.29,23.3,95800.0,12.3982,12.4035,12.3876,12.3929,95800.0
2005-08-05 14:30:00,23.3,23.33,23.29,23.29,94800.0,12.3929,12.4089,12.3876,12.3876,94800.0
2005-08-05 15:00:00,23.29,23.37,23.28,23.37,246000.0,12.3876,12.4301,12.3823,12.4301,246000.0
2005-08-05 15:30:00,23.37,23.39,23.35,23.36,449800.0,12.4301,12.4408,12.4195,12.4248,449800.0
2005-08-08 09:30:00,23.36,23.48,23.36,23.47,240000.0,12.4248,12.4886,12.4248,12.4833,240000.0
2005-08-08 10:00:00,23.46,23.49,23.46,23.48,165200.0,12.478,12.494,12.478,12.4886,165200.0
2005-08-08 10:30:00,23.48,23.48,23.43,23.43,183000.0,12.4886,12.4886,12.462,12.462,183000.0
2005-08-08 11:00:00,23.43,23.46,23.43,23.44,125800.0,12.462,12.478,12.462,12.4674,125800.0
2005-08-08 11:30:00,23.44,23.45,23.41,23.42,62200.0,12.4674,12.4727,12.4514,12.4567,62200.0
2005-08-08 12:00:00,23.42,23.44,23.39,23.43,75000.0,12.4567,12.4674,12.4408,12.462,75000.0
2005-08-08 12:30:00,23.43,23.48,23.42,23.48,191600.0,12.462,12.4886,12.4567,12.4886,191600.0
2005-08-08 13:00:00,23.48,23.48,23.43,23.44,156600.0,12.4886,12.4886,12.462,12.4674,156600.0
2005-08-08 13:30:00,23.45,23.45,23.43,23.45,97400.0,12.4727,12.4727,12.462,12.4727,97400.0
2005-08-08 14:00:00,23.44,23.47,23.41,23.47,339400.0,12.4674,12.4833,12.4514,12.4833,339400.0
2005-08-08 14:30:00,23.46,23.47,23.46,23.47,166400.0,12.478,12.4833,12.478,12.4833,166400.0
2005-08-08 15:00:00,23.47,23.47,23.43,23.44,117200.0,12.4833,12.4833,12.462,12.4674,117200.0
2005-08-08 15:30:00,23.43,23.47,23.41,23.43,360000.0,12.462,12.4833,12.4514,12.462,360000.0
2005-08-09 09:30:00,23.49,23.6,23.46,23.6,434000.0,12.494,12.5525,12.478,12.5525,434000.0
2005-08-09 10:00:00,23.59,23.66,23.58,23.65,252400.0,12.5471,12.5844,12.5418,12.5791,252400.0
2005-08-09 10:30:00,23.63,23.64,23.58,23.61,355000.0,12.5684,12.5737,12.5418,12.5578,355000.0
2005-08-09 11:00:00,23.61,23.66,23.61,23.65,176400.0,12.5578,12.5844,12.5578,12.5791,176400.0
2005-08-09 11:30:00,23.65,23.67,23.64,23.66,124000.0,12.5791,12.5897,12.5737,12.5844,124000.0
2005-08-09 12:00:00,23.65,23.65,23.6,23.62,215000.0,12.5791,12.5791,12.5525,12.5631,215000.0
2005-08-09 12:30:00,23.63,23.65,23.61,23.64,50400.0,12.5684,12.5791,12.5578,12.5737,50400.0
2005-08-09 13:00:00,23.64,23.64,23.6,23.61,89400.0,12.5737,12.5737,12.5525,12.5578,89400.0
2005-08-09 13:30:00,23.61,23.66,23.61,23.65,72800.0,12.5578,12.5844,12.5578,12.5791,72800.0
2005-08-09 14:00:00,23.65,23.68,23.61,23.68,143800.0,12.5791,12.595,12.5578,12.595,143800.0
2005-08-09 14:30:00,23.68,23.68,23.63,23.64,127000.0,12.595,12.595,12.5684,12.5737,127000.0
2005-08-09 15:00:00,23.64,23.65,23.6,23.6,405600.0,12.5737,12.5791,12.5525,12.5525,405600.0
2005-08-09 15:30:00,23.6,23.65,23.6,23.65,320000.0,12.5525,12.5791,12.5525,12.5791,320000.0
2005-08-10 09:30:00,23.7,23.83,23.7,23.82,138400.0,12.6057,12.6748,12.6057,12.6695,138400.0
2005-08-10 10:00:00,23.82,23.85,23.79,23.82,113400.0,12.6695,12.6854,12.6535,12.6695,113400.0
2005-08-10 10:30:00,23.83,23.91,23.83,23.84,129200.0,12.6748,12.7173,12.6748,12.6801,129200.0
2005-08-10 11:00:00,23.85,23.85,23.77,23.79,97000.0,12.6854,12.6854,12.6429,12.6535,97000.0
2005-08-10 11:30:00,23.79,23.85,23.79,23.82,132600.0,12.6535,12.6854,12.6535,12.6695,132600.0
2005-08-10 12:00:00,23.81,23.83,23.77,23.79,71200.0,12.6642,12.6748,12.6429,12.6535,71200.0
2005-08-10 12:30:00,23.78,23.78,23.71,23.75,80600.0,12.6482,12.6482,12.611,12.6322,80600.0
2005-08-10 13:00:00,23.75,23.78,23.71,23.78,68800.0,12.6322,12.6482,12.611,12.6482,68800.0
2005-08-10 13:30:00,23.78,23.81,23.74,23.74,83400.0,12.6482,12.6642,12.6269,12.6269,83400.0
2005-08-10 14:00:00,23.74,23.75,23.69,23.7,344000.0,12.6269,12.6322,12.6003,12.6057,344000.0
2005-08-10 14:30:00,23.7,23.75,23.7,23.74,196400.0,12.6057,12.6322,12.6057,12.6269,196400.0
2005-08-10 15:00:00,23.75,23.75,23.68,23.7,320600.0,12.6322,12.6322,12.595,12.6057,320600.0
2005-08-10 15:30:00,23.71,23.74,23.7,23.74,246200.0,12.611,12.6269,12.6057,12.6269,246200.0
2005-08-11 09:30:00,23.78,23.84,23.71,23.78,162600.0,12.6482,12.6801,12.611,12.6482,162600.0
2005-08-11 10:00:00,23.79,23.82,23.78,23.81,155800.0,12.6535,12.6695,12.6482,12.6642,155800.0
2005-08-11 10:30:00,23.81,23.83,23.8,23.81,121200.0,12.6642,12.6748,12.6588,12.6642,121200.0
2005-08-11 11:00:00,23.81,23.82,23.8,23.81,114400.0,12.6642,12.6695,12.6588,12.6642,114400.0
2005-08-11 11:30:00,23.81,23.84,23.8,23.81,213600.0,12.6642,12.6801,12.6588,12.6642,213600.0
2005-08-11 12:00:00,23.81,23.82,23.78,23.78,232400.0,12.6642,12.6695,12.6482,12.6482,232400.0
2005-08-11 12:30:00,23.78,23.79,23.78,23.78,249400.0,12.6482,12.6535,12.6482,12.6482,249400.0
2005-08-11 13:00:00,23.78,23.8,23.76,23.79,238200.0,12.6482,12.6588,12.6376,12.6535,238200.0
2005-08-11 13:30:00,23.79,23.81,23.78,23.8,148400.0,12.6535,12.6642,12.6482,12.6588,148400.0
2005-08-11 14:00:00,23.8,23.8,23.76,23.79,177600.0,12.6588,12.6588,12.6376,12.6535,177600.0
2005-08-11 14:30:00,23.79,23.8,23.78,23.79,81200.0,12.6535,12.6588,12.6482,12.6535,81200.0
2005-08-11 15:00:00,23.79,23.85,23.79,23.83,201000.0,12.6535,12.6854,12.6535,12.6748,201000.0
2005-08-11 15:30:00,23.82,23.84,23.82,23.82,322400.0,12.6695,12.6801,12.6695,12.6695,322400.0
2005-08-12 09:30:00,23.75,23.85,23.75,23.77,126800.0,12.6322,12.6854,12.6322,12.6429,126800.0
2005-08-12 10:00:00,23.77,23.83,23.75,23.82,61200.0,12.6429,12.6748,12.6322,12.6695,61200.0
2005-08-12 10:30:00,23.82,23.88,23.81,23.87,77800.0,12.6695,12.7014,12.6642,12.6961,77800.0
2005-08-12 11:00:00,23.88,23.92,23.83,23.84,139400.0,12.7014,12.7227,12.6748,12.6801,139400.0
2005-08-12 11:30:00,23.83,23.84,23.78,23.79,137000.0,12.6748,12.6801,12.6482,12.6535,137000.0
2005-08-12 12:00:00,23.78,23.81,23.78,23.79,80200.0,12.6482,12.6642,12.6482,12.6535,80200.0
2005-08-12 12:30:00,23.78,23.81,23.77,23.78,77600.0,12.6482,12.6642,12.6429,12.6482,77600.0
2005-08-12 13:00:00,23.79,23.81,23.75,23.81,71600.0,12.6535,12.6642,12.6322,12.6642,71600.0
2005-08-12 13:30:00,23.81,23.82,23.79,23.8,91200.0,12.6642,12.6695,12.6535,12.6588,91200.0
2005-08-12 14:00:00,23.81,23.86,23.8,23.84,88800.0,12.6642,12.6908,12.6588,12.6801,88800.0
2005-08-12 14:30:00,23.84,23.85,23.82,23.83,47800.0,12.6801,12.6854,12.6695,12.6748,47800.0
2005-08-12 15:00:00,23.83,23.89,23.82,23.89,164000.0,12.6748,12.7067,12.6695,12.7067,164000.0
2005-08-12 15:30:00,23.9,23.93,23.84,23.85,236600.0,12.712,12.728,12.6801,12.6854,236600.0
2005-08-15 09:30:00,23.89,23.95,23.88,23.9,226200.0,12.7067,12.7386,12.7014,12.712,226200.0
2005-08-15 10:00:00,23.9,23.93,23.84,23.86,284600.0,12.712,12.728,12.6801,12.6908,284600.0
2005-08-15 10:30:00,23.86,23.88,23.85,23.88,80000.0,12.6908,12.7014,12.6854,12.7014,80000.0
2005-08-15 11:00:00,23.88,23.89,23.84,23.85,106600.0,12.7014,12.7067,12.6801,12.6854,106600.0
2005-08-15 11:30:00,23.84,23.86,23.84,23.86,79800.0,12.6801,12.6908,12.6801,12.6908,79800.0
2005-08-15 12:00:00,23.86,23.88,23.84,23.87,90400.0,12.6908,12.7014,12.6801,12.6961,90400.0
2005-08-15 12:30:00,23.87,23.89,23.85,23.85,166800.0,12.6961,12.7067,12.6854,12.6854,166800.0
2005-08-15 13:00:00,23.85,23.9,23.84,23.89,98400.0,12.6854,12.712,12.6801,12.7067,98400.0
2005-08-15 13:30:00,23.9,23.93,23.88,23.91,99200.0,12.712,12.728,12.7014,12.7173,99200.0
2005-08-15 14:00:00,23.91,23.91,23.89,23.9,102400.0,12.7173,12.7173,12.7067,12.712,102400.0
2005-08-15 14:30:00,23.89,23.91,23.88,23.9,199400.0,12.7067,12.7173,12.7014,12.712,199400.0
2005-08-15 15:00:00,23.91,23.91,23.88,23.89,187800.0,12.7173,12.7173,12.7014,12.7067,187800.0
2005-08-15 15:30:00,23.89,23.9,23.85,23.86,173600.0,12.7067,12.712,12.6854,12.6908,173600.0
2005-08-16 09:30:00,23.86,23.92,23.82,23.87,208400.0,12.6908,12.7227,12.6695,12.6961,208400.0
2005-08-16 10:00:00,23.88,23.88,23.85,23.85,116800.0,12.7014,12.7014,12.6854,12.6854,116800.0
2005-08-16 10:30:00,23.86,23.86,23.79,23.8,114000.0,12.6908,12.6908,12.6535,12.6588,114000.0
2005-08-16 11:00:00,23.8,23.8,23.75,23.76,110200.0,12.6588,12.6588,12.6322,12.6376,110200.0
2005-08-16 11:30:00,23.75,23.76,23.74,23.75,106000.0,12.6322,12.6376,12.6269,12.6322,106000.0
2005-08-16 12:00:00,23.75,23.76,23.73,23.74,84000.0,12.6322,12.6376,12.6216,12.6269,84000.0
2005-08-16 12:30:00,23.74,23.79,23.73,23.77,66600.0,12.6269,12.6535,12.6216,12.6429,66600.0
2005-08-16 13:00:00,23.77,23.8,23.77,23.8,102600.0,12.6429,12.6588,12.6429,12.6588,102600.0
2005-08-16 13:30:00,23.79,23.79,23.77,23.78,107000.0,12.6535,12.6535,12.6429,12.6482,107000.0
2005-08-16 14:00:00,23.78,23.79,23.77,23.77,132000.0,12.6482,12.6535,12.6429,12.6429,132000.0
2005-08-16 14:30:00,23.77,23.8,23.77,23.8,79800.0,12.6429,12.6588,12.6429,12.6588,79800.0
2005-08-16 15:00:00,23.8,23.82,23.73,23.73,127400.0,12.6588,12.6695,12.6216,12.6216,127400.0
2005-08-16 15:30:00,23.73,23.78,23.7,23.71,253200.0,12.6216,12.6482,12.6057,12.611,253200.0
2005-08-17 09:30:00,23.69,23.76,23.6,23.76,171800.0,12.6003,12.6376,12.5525,12.6376,171800.0
2005-08-17 10:00:00,23.75,23.85,23.75,23.83,112400.0,12.6322,12.6854,12.6322,12.6748,112400.0
2005-08-17 10:30:00,23.83,23.83,23.8,23.8,151600.0,12.6748,12.6748,12.6588,12.6588,151600.0
2005-08-17 11:00:00,23.81,23.84,23.79,23.81,152800.0,12.6642,12.6801,12.6535,12.6642,152800.0
2005-08-17 11:30:00,23.81,23.81,23.8,23.81,144800.0,12.6642,12.6642,12.6588,12.6642,144800.0
2005-08-17 12:00:00,23.81,23.82,23.8,23.8,85600.0,12.6642,12.6695,12.6588,12.6588,85600.0
2005-08-17 12:30:00,23.81,23.82,23.8,23.8,83000.0,12.6642,12.6695,12.6588,12.6588,83000.0
2005-08-17 13:00:00,23.81,23.84,23.8,23.82,75200.0,12.6642,12.6801,12.6588,12.6695,75200.0
2005-08-17 13:30:00,23.82,23.86,23.82,23.85,143000.0,12.6695,12.6908,12.6695,12.6854,143000.0
2005-08-17 14:00:00,23.86,23.86,23.82,23.86,111800.0,12.6908,12.6908,12.6695,12.6908,111800.0
2005-08-17 14:30:00,23.86,23.86,23.79,23.81,141400.0,12.6908,12.6908,12.6535,12.6642,141400.0
2005-08-17 15:00:00,23.81,23.84,23.79,23.8,142400.0,12.6642,12.6801,12.6535,12.6588,142400.0
2005-08-17 15:30:00,23.8,23.83,23.79,23.79,372600.0,12.6588,12.6748,12.6535,12.6535,372600.0
2005-08-18 09:30:00,23.74,23.89,23.74,23.86,246000.0,12.6269,12.7067,12.6269,12.6908,246000.0
2005-08-18 10:00:00,23.86,23.93,23.85,23.93,279600.0,12.6908,12.728,12.6854,12.728,279600.0
2005-08-18 10:30:00,23.93,23.93,23.89,23.9,128400.0,12.728,12.728,12.7067,12.712,128400.0
2005-08-18 11:00:00,23.89,23.9,23.86,23.88,127200.0,12.7067,12.712,12.6908,12.7014,127200.0
2005-08-18 11:30:00,23.88,23.9,23.88,23.89,127600.0,12.7014,12.712,12.7014,12.7067,127600.0
2005-08-18 12:00:00,23.89,23.93,23.89,23.93,81800.0,12.7067,12.728,12.7067,12.728,81800.0
2005-08-18 12:30:00,23.93,23.93,23.9,23.91,63600.0,12.728,12.728,12.712,12.7173,63600.0
2005-08-18 13:00:00,23.91,23.93,23.9,23.93,69400.0,12.7173,12.728,12.712,12.728,69400.0
2005-08-18 13:30:00,23.93,23.93,23.9,23.91,70000.0,12.728,12.728,12.712,12.7173,70000.0
2005-08-18 14:00:00,23.91,23.91,23.88,23.88,105400.0,12.7173,12.7173,12.7014,12.7014,105400.0
2005-08-18 14:30:00,23.88,23.92,23.88,23.91,126400.0,12.7014,12.7227,12.7014,12.7173,126400.0
2005-08-18 15:00:00,23.91,23.93,23.9,23.9,127600.0,12.7173,12.728,12.712,12.712,127600.0
2005-08-18 15:30:00,23.9,23.92,23.85,23.85,213800.0,12.712,12.7227,12.6854,12.6854,213800.0
2005-08-19 09:30:00,23.96,23.99,23.88,23.93,453600.0,12.7439,12.7599,12.7014,12.728,453600.0
2005-08-19 10:00:00,23.93,23.97,23.91,23.93,56800.0,12.728,12.7493,12.7173,12.728,56800.0
2005-08-19 10:30:00,23.93,23.93,23.89,23.9,83400.0,12.728,12.728,12.7067,12.712,83400.0
2005-08-19 11:00:00,23.9,23.96,23.9,23.95,153400.0,12.712,12.7439,12.712,12.7386,153400.0
2005-08-19 11:30:00,23.95,23.97,23.94,23.95,61000.0,12.7386,12.7493,12.7333,12.7386,61000.0
2005-08-19 12:00:00,23.94,23.96,23.94,23.95,128600.0,12.7333,12.7439,12.7333,12.7386,128600.0
2005-08-19 12:30:00,23.95,23.98,23.93,23.96,117000.0,12.7386,12.7546,12.728,12.7439,117000.0
2005-08-19 13:00:00,23.95,23.96,23.93,23.95,114400.0,12.7386,12.7439,12.728,12.7386,114400.0
2005-08-19 13:30:00,23.95,23.96,23.95,23.95,32400.0,12.7386,12.7439,12.7386,12.7386,32400.0
2005-08-19 14:00:00,23.95,23.96,23.93,23.95,90000.0,12.7386,12.7439,12.728,12.7386,90000.0
2005-08-19 14:30:00,23.95,23.96,23.93,23.95,211000.0,12.7386,12.7439,12.728,12.7386,211000.0
2005-08-19 15:00:00,23.95,23.95,23.94,23.95,118200.0,12.7386,12.7386,12.7333,12.7386,118200.0
2005-08-19 15:30:00,23.96,23.96,23.91,23.91,183200.0,12.7439,12.7439,12.7173,12.7173,183200.0
2005-08-22 09:30:00,23.99,24.0,23.95,23.99,214400.0,12.7599,12.7652,12.7386,12.7599,214400.0
2005-08-22 10:00:00,23.98,24.0,23.92,23.93,165400.0,12.7546,12.7652,12.7227,12.728,165400.0
2005-08-22 10:30:00,23.93,23.99,23.93,23.95,82000.0,12.728,12.7599,12.728,12.7386,82000.0
2005-08-22 11:00:00,23.95,24.03,23.93,24.03,106800.0,12.7386,12.7812,12.728,12.7812,106800.0
2005-08-22 11:30:00,24.02,24.05,23.93,23.93,92200.0,12.7759,12.7918,12.728,12.728,92200.0
2005-08-22 12:00:00,23.93,23.93,23.82,23.83,93600.0,12.728,12.728,12.6695,12.6748,93600.0
2005-08-22 12:30:00,23.82,23.83,23.78,23.81,88200.0,12.6695,12.6748,12.6482,12.6642,88200.0
2005-08-22 13:00:00,23.81,23.82,23.74,23.82,103800.0,12.6642,12.6695,12.6269,12.6695,103800.0
2005-08-22 13:30:00,23.82,23.86,23.81,23.86,55000.0,12.6695,12.6908,12.6642,12.6908,55000.0
2005-08-22 14:00:00,23.86,23.91,23.83,23.86,100600.0,12.6908,12.7173,12.6748,12.6908,100600.0
2005-08-22 14:30:00,23.86,23.92,23.86,23.88,92200.0,12.6908,12.7227,12.6908,12.7014,92200.0
2005-08-22 15:00:00,23.88,23.9,23.85,23.88,105200.0,12.7014,12.712,12.6854,12.7014,105200.0
2005-08-22 15:30:00,23.88,23.93,23.88,23.92,195000.0,12.7014,12.728,12.7014,12.7227,195000.0
2005-08-23 09:30:00,23.92,23.98,23.82,23.85,136400.0,12.7227,12.7546,12.6695,12.6854,136400.0
2005-08-23 10:00:00,23.85,23.98,23.82,23.96,78800.0,12.6854,12.7546,12.6695,12.7439,78800.0
2005-08-23 10:30:00,23.96,23.96,23.88,23.89,342000.0,12.7439,12.7439,12.7014,12.7067,342000.0
2005-08-23 11:00:00,23.89,23.96,23.89,23.96,105400.0,12.7067,12.7439,12.7067,12.7439,105400.0
2005-08-23 11:30:00,23.95,23.96,23.85,23.87,87400.0,12.7386,12.7439,12.6854,12.6961,87400.0
2005-08-23 12:00:00,23.87,23.87,23.81,23.84,72200.0,12.6961,12.6961,12.6642,12.6801,72200.0
2005-08-23 12:30:00,23.83,23.86,23.83,23.86,46000.0,12.6748,12.6908,12.6748,12.6908,46000.0
2005-08-23 13:00:00,23.86,23.86,23.84,23.84,259200.0,12.6908,12.6908,12.6801,12.6801,259200.0
2005-08-23 13:30:00,23.85,23.91,23.85,23.89,240800.0,12.6854,12.7173,12.6854,12.7067,240800.0
2005-08-23 14:00:00,23.89,23.9,23.86,23.9,178400.0,12.7067,12.712,12.6908,12.712,178400.0
2005-08-23 14:30:00,23.9,23.9,23.86,23.87,90800.0,12.712,12.712,12.6908,12.6961,90800.0
2005-08-23 15:00:00,23.88,23.88,23.83,23.86,170400.0,12.7014,12.7014,12.6748,12.6908,170400.0
2005-08-23 15:30:00,23.86,23.87,23.82,23.83,344000.0,12.6908,12.6961,12.6695,12.6748,344000.0
2005-08-24 09:30:00,23.63,23.83,23.63,23.81,167400.0,12.5684,12.6748,12.5684,12.6642,167400.0
2005-08-24 10:00:00,23.82,23.87,23.79,23.86,119200.0,12.6695,12.6961,12.6535,12.6908,119200.0
2005-08-24 10:30:00,23.85,23.9,23.84,23.86,96600.0,12.6854,12.712,12.6801,12.6908,96600.0
2005-08-24 11:00:00,23.86,23.86,23.81,23.83,277800.0,12.6908,12.6908,12.6642,12.6748,277800.0
2005-08-24 11:30:00,23.83,23.86,23.81,23.84,207400.0,12.6748,12.6908,12.6642,12.6801,207400.0
2005-08-24 12:00:00,23.84,23.86,23.82,23.86,57600.0,12.6801,12.6908,12.6695,12.6908,57600.0
2005-08-24 12:30:00,23.87,23.87,23.83,23.83,52000.0,12.6961,12.6961,12.6748,12.6748,52000.0
2005-08-24 13:00:00,23.84,23.84,23.8,23.81,104400.0,12.6801,12.6801,12.6588,12.6642,104400.0
2005-08-24 13:30:00,23.81,23.84,23.8,23.8,151000.0,12.6642,12.6801,12.6588,12.6588,151000.0
2005-08-24 14:00:00,23.81,23.83,23.78,23.82,110000.0,12.6642,12.6748,12.6482,12.6695,110000.0
2005-08-24 14:30:00,23.82,23.84,23.79,23.79,125800.0,12.6695,12.6801,12.6535,12.6535,125800.0
2005-08-24 15:00:00,23.79,23.79,23.74,23.76,223200.0,12.6535,12.6535,12.6269,12.6376,223200.0
2005-08-24 15:30:00,23.76,23.81,23.75,23.78,182000.0,12.6376,12.6642,12.6322,12.6482,182000.0
2005-08-25 09:30:00,23.5,23.59,23.45,23.49,1759000.0,12.4993,12.5471,12.4727,12.494,1759000.0
2005-08-25 10:00:00,23.48,23.5,23.46,23.48,559600.0,12.4886,12.4993,12.478,12.4886,559600.0
2005-08-25 10:30:00,23.48,23.49,23.48,23.49,629400.0,12.4886,12.494,12.4886,12.494,629400.0
2005-08-25 11:00:00,23.49,23.58,23.48,23.57,490400.0,12.494,12.5418,12.4886,12.5365,490400.0
2005-08-25 11:30:00,23.57,23.58,23.54,23.56,663600.0,12.5365,12.5418,12.5205,12.5312,663600.0
2005-08-25 12:00:00,23.56,23.57,23.5,23.5,515000.0,12.5312,12.5365,12.4993,12.4993,515000.0
2005-08-25 12:30:00,23.5,23.57,23.49,23.52,172800.0,12.4993,12.5365,12.494,12.5099,172800.0
2005-08-25 13:00:00,23.52,23.55,23.51,23.54,107400.0,12.5099,12.5259,12.5046,12.5205,107400.0
2005-08-25 13:30:00,23.54,23.56,23.53,23.54,183600.0,12.5205,12.5312,12.5152,12.5205,183600.0
2005-08-25 14:00:00,23.54,23.57,23.53,23.57,203600.0,12.5205,12.5365,12.5152,12.5365,203600.0
2005-08-25 14:30:00,23.56,23.58,23.56,23.58,232600.0,12.5312,12.5418,12.5312,12.5418,232600.0
2005-08-25 15:00:00,23.58,23.59,23.53,23.54,134200.0,12.5418,12.5471,12.5152,12.5205,134200.0
2005-08-25 15:30:00,23.53,23.55,23.5,23.52,474000.0,12.5152,12.5259,12.4993,12.5099,474000.0
2005-08-26 09:30:00,23.51,23.53,23.43,23.49,186800.0,12.5046,12.5152,12.462,12.494,186800.0
2005-08-26 10:00:00,23.5,23.52,23.45,23.49,238400.0,12.4993,12.5099,12.4727,12.494,238400.0
2005-08-26 10:30:00,23.49,23.5,23.47,23.48,313000.0,12.494,12.4993,12.4833,12.4886,313000.0
2005-08-26 11:00:00,23.49,23.5,23.45,23.46,183600.0,12.494,12.4993,12.4727,12.478,183600.0
2005-08-26 11:30:00,23.45,23.46,23.43,23.43,177400.0,12.4727,12.478,12.462,12.462,177400.0
2005-08-26 12:00:00,23.43,23.43,23.42,23.43,209400.0,12.462,12.462,12.4567,12.462,209400.0
2005-08-26 12:30:00,23.43,23.45,23.43,23.43,77200.0,12.462,12.4727,12.462,12.462,77200.0
2005-08-26 13:00:00,23.43,23.47,23.43,23.43,67800.0,12.462,12.4833,12.462,12.462,67800.0
2005-08-26 13:30:00,23.43,23.45,23.42,23.43,66800.0,12.462,12.4727,12.4567,12.462,66800.0
2005-08-26 14:00:00,23.42,23.5,23.4,23.48,328000.0,12.4567,12.4993,12.4461,12.4886,328000.0
2005-08-26 14:30:00,23.48,23.49,23.45,23.48,255600.0,12.4886,12.494,12.4727,12.4886,255600.0
2005-08-26 15:00:00,23.48,23.49,23.48,23.48,151800.0,12.4886,12.494,12.4886,12.4886,151800.0
2005-08-26 15:30:00,23.48,23.49,23.45,23.45,273200.0,12.4886,12.494,12.4727,12.4727,273200.0
2005-08-29 09:30:00,23.34,23.39,23.3,23.38,293000.0,12.4142,12.4408,12.3929,12.4354,293000.0
2005-08-29 10:00:00,23.37,23.45,23.34,23.43,296200.0,12.4301,12.4727,12.4142,12.462,296200.0
2005-08-29 10:30:00,23.42,23.43,23.36,23.39,181000.0,12.4567,12.462,12.4248,12.4408,181000.0
2005-08-29 11:00:00,23.39,23.43,23.39,23.41,187200.0,12.4408,12.462,12.4408,12.4514,187200.0
2005-08-29 11:30:00,23.41,23.42,23.39,23.4,100000.0,12.4514,12.4567,12.4408,12.4461,100000.0
2005-08-29 12:00:00,23.39,23.4,23.37,23.4,86000.0,12.4408,12.4461,12.4301,12.4461,86000.0
2005-08-29 12:30:00,23.4,23.42,23.4,23.41,68200.0,12.4461,12.4567,12.4461,12.4514,68200.0
2005-08-29 13:00:00,23.41,23.53,23.41,23.53,167400.0,12.4514,12.5152,12.4514,12.5152,167400.0
2005-08-29 13:30:00,23.53,23.57,23.51,23.55,157400.0,12.5152,12.5365,12.5046,12.5259,157400.0
2005-08-29 14:00:00,23.54,23.55,23.5,23.54,64600.0,12.5205,12.5259,12.4993,12.5205,64600.0
2005-08-29 14:30:00,23.54,23.54,23.52,23.53,78800.0,12.5205,12.5205,12.5099,12.5152,78800.0
2005-08-29 15:00:00,23.52,23.56,23.52,23.53,176200.0,12.5099,12.5312,12.5099,12.5152,176200.0
2005-08-29 15:30:00,23.53,23.54,23.52,23.52,251000.0,12.5152,12.5205,12.5099,12.5099,251000.0
2005-08-30 09:30:00,23.47,23.47,23.32,23.36,500000.0,12.4833,12.4833,12.4035,12.4248,500000.0
2005-08-30 10:00:00,23.36,23.39,23.35,23.36,270400.0,12.4248,12.4408,12.4195,12.4248,270400.0
2005-08-30 10:30:00,23.36,23.38,23.3,23.32,432600.0,12.4248,12.4354,12.3929,12.4035,432600.0
2005-08-30 11:00:00,23.32,23.33,23.28,23.33,183800.0,12.4035,12.4089,12.3823,12.4089,183800.0
2005-08-30 11:30:00,23.33,23.35,23.27,23.29,131400.0,12.4089,12.4195,12.3769,12.3876,131400.0
2005-08-30 12:00:00,23.28,23.3,23.25,23.29,407800.0,12.3823,12.3929,12.3663,12.3876,407800.0
2005-08-30 12:30:00,23.3,23.34,23.28,23.33,123800.0,12.3929,12.4142,12.3823,12.4089,123800.0
2005-08-30 13:00:00,23.33,23.33,23.29,23.3,85200.0,12.4089,12.4089,12.3876,12.3929,85200.0
2005-08-30 13:30:00,23.3,23.33,23.27,23.27,142800.0,12.3929,12.4089,12.3769,12.3769,142800.0
2005-08-30 14:00:00,23.28,23.3,23.23,23.23,315800.0,12.3823,12.3929,12.3557,12.3557,315800.0
2005-08-30 14:30:00,23.22,23.24,23.14,23.14,374200.0,12.3503,12.361,12.3078,12.3078,374200.0
2005-08-30 15:00:00,23.14,23.24,23.13,23.18,1236000.0,12.3078,12.361,12.3025,12.3291,1236000.0
2005-08-30 15:30:00,23.18,23.27,23.18,23.2,1083400.0,12.3291,12.3769,12.3291,12.3397,1083400.0
2005-08-31 09:30:00,23.2,23.23,23.13,23.14,211800.0,12.3397,12.3557,12.3025,12.3078,211800.0
2005-08-31 10:00:00,23.13,23.13,23.03,23.04,445400.0,12.3025,12.3025,12.2493,12.2546,445400.0
2005-08-31 10:30:00,23.04,23.13,23.03,23.04,351800.0,12.2546,12.3025,12.2493,12.2546,351800.0
2005-08-31 11:00:00,23.05,23.08,23.03,23.07,669800.0,12.2599,12.2759,12.2493,12.2706,669800.0
2005-08-31 11:30:00,23.08,23.09,23.07,23.08,224600.0,12.2759,12.2812,12.2706,12.2759,224600.0
2005-08-31 12:00:00,23.08,23.08,23.01,23.01,253800.0,12.2759,12.2759,12.2387,12.2387,253800.0
2005-08-31 12:30:00,23.01,23.02,22.93,22.95,339800.0,12.2387,12.244,12.1961,12.2067,339800.0
2005-08-31 13:00:00,22.95,23.07,22.93,23.07,243600.0,12.2067,12.2706,12.1961,12.2706,243600.0
2005-08-31 13:30:00,23.06,23.08,22.96,22.98,532200.0,12.2652,12.2759,12.2121,12.2227,532200.0
2005-08-31 14:00:00,22.98,22.98,22.91,22.95,385800.0,12.2227,12.2227,12.1855,12.2067,385800.0
2005-08-31 14:30:00,22.96,22.99,22.91,22.98,434200.0,12.2121,12.228,12.1855,12.2227,434200.0
2005-08-31 15:00:00,22.98,23.04,22.97,23.04,844800.0,12.2227,12.2546,12.2174,12.2546,844800.0
2005-08-31 15:30:00,23.04,23.07,23.0,23.06,1091800.0,12.2546,12.2706,12.2333,12.2652,1091800.0
2005-09-01 09:30:00,23.03,23.08,23.02,23.05,729400.0,12.2493,12.2759,12.244,12.2599,729400.0
2005-09-01 10:00:00,23.05,23.06,23.0,23.0,490600.0,12.2599,12.2652,12.2333,12.2333,490600.0
2005-09-01 10:30:00,23.0,23.05,22.99,23.04,533000.0,12.2333,12.2599,12.228,12.2546,533000.0
2005-09-01 11:00:00,23.04,23.08,23.0,23.07,608000.0,12.2546,12.2759,12.2333,12.2706,608000.0
2005-09-01 11:30:00,23.06,23.11,23.04,23.1,588600.0,12.2652,12.2918,12.2546,12.2865,588600.0
2005-09-01 12:00:00,23.1,23.1,23.06,23.09,239200.0,12.2865,12.2865,12.2652,12.2812,239200.0
2005-09-01 12:30:00,23.09,23.1,23.07,23.09,218000.0,12.2812,12.2865,12.2706,12.2812,218000.0
2005-09-01 13:00:00,23.09,23.1,23.07,23.1,200800.0,12.2812,12.2865,12.2706,12.2865,200800.0
2005-09-01 13:30:00,23.1,23.1,23.04,23.08,131400.0,12.2865,12.2865,12.2546,12.2759,131400.0
2005-09-01 14:00:00,23.08,23.13,23.05,23.11,159800.0,12.2759,12.3025,12.2599,12.2918,159800.0
2005-09-01 14:30:00,23.11,23.16,23.06,23.09,256400.0,12.2918,12.3184,12.2652,12.2812,256400.0
2005-09-01 15:00:00,23.09,23.13,23.08,23.09,132200.0,12.2812,12.3025,12.2759,12.2812,132200.0
2005-09-01 15:30:00,23.09,23.1,23.05,23.05,202000.0,12.2812,12.2865,12.2599,12.2599,202000.0
2005-09-02 09:30:00,23.05,23.18,22.97,23.0,228400.0,12.2599,12.3291,12.2174,12.2333,228400.0
2005-09-02 10:00:00,23.0,23.18,22.96,23.04,425200.0,12.2333,12.3291,12.2121,12.2546,425200.0
2005-09-02 10:30:00,23.06,23.07,23.0,23.0,148800.0,12.2652,12.2706,12.2333,12.2333,148800.0
2005-09-02 11:00:00,23.0,23.02,22.98,23.0,98800.0,12.2333,12.244,12.2227,12.2333,98800.0
2005-09-02 11:30:00,23.0,23.07,22.96,23.07,137200.0,12.2333,12.2706,12.2121,12.2706,137200.0
2005-09-02 12:00:00,23.07,23.11,23.06,23.08,69400.0,12.2706,12.2918,12.2652,12.2759,69400.0
2005-09-02 12:30:00,23.08,23.1,23.07,23.07,59000.0,12.2759,12.2865,12.2706,12.2706,59000.0
2005-09-02 13:00:00,23.07,23.14,23.06,23.12,126600.0,12.2706,12.3078,12.2652,12.2972,126600.0
2005-09-02 13:30:00,23.13,23.16,23.11,23.15,158200.0,12.3025,12.3184,12.2918,12.3131,158200.0
2005-09-02 14:00:00,23.15,23.15,23.13,23.13,157600.0,12.3131,12.3131,12.3025,12.3025,157600.0
2005-09-02 14:30:00,23.13,23.13,23.1,23.11,48600.0,12.3025,12.3025,12.2865,12.2918,48600.0
2005-09-02 15:00:00,23.11,23.13,23.11,23.13,103000.0,12.2918,12.3025,12.2918,12.3025,103000.0
2005-09-02 15:30:00,23.12,23.12,23.06,23.07,151800.0,12.2972,12.2972,12.2652,12.2706,151800.0
2005-09-06 09:30:00,23.19,23.21,23.14,23.2,258600.0,12.3344,12.345,12.3078,12.3397,258600.0
2005-09-06 10:00:00,23.19,23.27,23.19,23.25,281600.0,12.3344,12.3769,12.3344,12.3663,281600.0
2005-09-06 10:30:00,23.25,23.26,23.21,23.21,628200.0,12.3663,12.3716,12.345,12.345,628200.0
2005-09-06 11:00:00,23.22,23.22,23.2,23.21,106200.0,12.3503,12.3503,12.3397,12.345,106200.0
2005-09-06 11:30:00,23.21,23.21,23.19,23.19,228400.0,12.345,12.345,12.3344,12.3344,228400.0
2005-09-06 12:00:00,23.2,23.2,23.17,23.2,61600.0,12.3397,12.3397,12.3238,12.3397,61600.0
2005-09-06 12:30:00,23.2,23.24,23.18,23.23,121600.0,12.3397,12.361,12.3291,12.3557,121600.0
2005-09-06 13:00:00,23.23,23.24,23.22,23.23,143000.0,12.3557,12.361,12.3503,12.3557,143000.0
2005-09-06 13:30:00,23.23,23.25,23.21,23.24,110400.0,12.3557,12.3663,12.345,12.361,110400.0
2005-09-06 14:00:00,23.25,23.25,23.21,23.22,88400.0,12.3663,12.3663,12.345,12.3503,88400.0
2005-09-06 14:30:00,23.22,23.23,23.19,23.22,93400.0,12.3503,12.3557,12.3344,12.3503,93400.0
2005-09-06 15:00:00,23.22,23.25,23.2,23.23,134200.0,12.3503,12.3663,12.3397,12.3557,134200.0
2005-09-06 15:30:00,23.23,23.24,23.23,23.23,271000.0,12.3557,12.361,12.3557,12.3557,271000.0
2005-09-07 09:30:00,23.18,23.2,23.15,23.17,169400.0,12.3291,12.3397,12.3131,12.3238,169400.0
2005-09-07 10:00:00,23.17,23.2,23.15,23.15,109800.0,12.3238,12.3397,12.3131,12.3131,109800.0
2005-09-07 10:30:00,23.15,23.17,23.13,23.15,106200.0,12.3131,12.3238,12.3025,12.3131,106200.0
2005-09-07 11:00:00,23.15,23.16,23.1,23.1,158400.0,12.3131,12.3184,12.2865,12.2865,158400.0
2005-09-07 11:30:00,23.1,23.15,23.1,23.14,58600.0,12.2865,12.3131,12.2865,12.3078,58600.0
2005-09-07 12:00:00,23.14,23.14,23.11,23.11,52800.0,12.3078,12.3078,12.2918,12.2918,52800.0
2005-09-07 12:30:00,23.11,23.15,23.11,23.15,112800.0,12.2918,12.3131,12.2918,12.3131,112800.0
2005-09-07 13:00:00,23.15,23.18,23.14,23.18,177000.0,12.3131,12.3291,12.3078,12.3291,177000.0
2005-09-07 13:30:00,23.18,23.19,23.15,23.19,73000.0,12.3291,12.3344,12.3131,12.3344,73000.0
2005-09-07 14:00:00,23.19,23.23,23.18,23.18,130400.0,12.3344,12.3557,12.3291,12.3291,130400.0
2005-09-07 14:30:00,23.18,23.25,23.18,23.25,140800.0,12.3291,12.3663,12.3291,12.3663,140800.0
2005-09-07 15:00:00,23.25,23.27,23.22,23.25,189800.0,12.3663,12.3769,12.3503,12.3663,189800.0
2005-09-07 15:30:00,23.25,23.29,23.24,23.26,442400.0,12.3663,12.3876,12.361,12.3716,442400.0
2005-09-08 09:30:00,23.19,23.19,23.11,23.16,169800.0,12.3344,12.3344,12.2918,12.3184,169800.0
2005-09-08 10:00:00,23.17,23.21,23.11,23.11,148400.0,12.3238,12.345,12.2918,12.2918,148400.0
2005-09-08 10:30:00,23.11,23.19,23.11,23.13,116400.0,12.2918,12.3344,12.2918,12.3025,116400.0
2005-09-08 11:00:00,23.13,23.14,23.08,23.11,212200.0,12.3025,12.3078,12.2759,12.2918,212200.0
2005-09-08 11:30:00,23.1,23.15,23.08,23.12,181800.0,12.2865,12.3131,12.2759,12.2972,181800.0
2005-09-08 12:00:00,23.12,23.13,23.1,23.11,104000.0,12.2972,12.3025,12.2865,12.2918,104000.0
2005-09-08 12:30:00,23.1,23.11,23.05,23.06,129400.0,12.2865,12.2918,12.2599,12.2652,129400.0
2005-09-08 13:00:00,23.06,23.06,22.99,22.99,237000.0,12.2652,12.2652,12.228,12.228,237000.0
2005-09-08 13:30:00,22.99,23.01,22.98,23.01,209400.0,12.228,12.2387,12.2227,12.2387,209400.0
2005-09-08 14:00:00,23.01,23.07,23.0,23.06,617200.0,12.2387,12.2706,12.2333,12.2652,617200.0
2005-09-08 14:30:00,23.06,23.11,23.06,23.07,157800.0,12.2652,12.2918,12.2652,12.2706,157800.0
2005-09-08 15:00:00,23.07,23.07,23.02,23.05,240400.0,12.2706,12.2706,12.244,12.2599,240400.0
2005-09-08 15:30:00,23.06,23.09,23.06,23.09,323400.0,12.2652,12.2812,12.2652,12.2812,323400.0
2005-09-09 09:30:00,23.1,23.17,23.1,23.16,241200.0,12.2865,12.3238,12.2865,12.3184,241200.0
2005-09-09 10:00:00,23.15,23.18,23.14,23.16,95000.0,12.3131,12.3291,12.3078,12.3184,95000.0
2005-09-09 10:30:00,23.16,23.18,23.14,23.16,76200.0,12.3184,12.3291,12.3078,12.3184,76200.0
2005-09-09 11:00:00,23.16,23.19,23.14,23.19,163000.0,12.3184,12.3344,12.3078,12.3344,163000.0
2005-09-09 11:30:00,23.19,23.25,23.18,23.25,144200.0,12.3344,12.3663,12.3291,12.3663,144200.0
2005-09-09 12:00:00,23.25,23.29,23.25,23.28,109600.0,12.3663,12.3876,12.3663,12.3823,109600.0
2005-09-09 12:30:00,23.28,23.3,23.27,23.29,119200.0,12.3823,12.3929,12.3769,12.3876,119200.0
2005-09-09 13:00:00,23.29,23.34,23.27,23.34,137800.0,12.3876,12.4142,12.3769,12.4142,137800.0
2005-09-09 13:30:00,23.34,23.36,23.32,23.34,109000.0,12.4142,12.4248,12.4035,12.4142,109000.0
2005-09-09 14:00:00,23.34,23.35,23.3,23.34,138400.0,12.4142,12.4195,12.3929,12.4142,138400.0
2005-09-09 14:30:00,23.34,23.35,23.28,23.3,150800.0,12.4142,12.4195,12.3823,12.3929,150800.0
2005-09-09 15:00:00,23.29,23.31,23.27,23.3,138600.0,12.3876,12.3982,12.3769,12.3929,138600.0
2005-09-09 15:30:00,23.3,23.32,23.29,23.3,287200.0,12.3929,12.4035,12.3876,12.3929,287200.0
2005-09-12 09:30:00,23.26,23.38,23.26,23.32,245200.0,12.3716,12.4354,12.3716,12.4035,245200.0
2005-09-12 10:00:00,23.32,23.46,23.3,23.45,264400.0,12.4035,12.478,12.3929,12.4727,264400.0
2005-09-12 10:30:00,23.45,23.49,23.42,23.42,389000.0,12.4727,12.494,12.4567,12.4567,389000.0
2005-09-12 11:00:00,23.42,23.44,23.4,23.41,119000.0,12.4567,12.4674,12.4461,12.4514,119000.0
2005-09-12 11:30:00,23.41,23.42,23.36,23.38,241600.0,12.4514,12.4567,12.4248,12.4354,241600.0
2005-09-12 12:00:00,23.38,23.4,23.36,23.4,71600.0,12.4354,12.4461,12.4248,12.4461,71600.0
2005-09-12 12:30:00,23.39,23.4,23.35,23.36,118000.0,12.4408,12.4461,12.4195,12.4248,118000.0
2005-09-12 13:00:00,23.36,23.39,23.36,23.38,563600.0,12.4248,12.4408,12.4248,12.4354,563600.0
2005-09-12 13:30:00,23.38,23.4,23.38,23.38,192800.0,12.4354,12.4461,12.4354,12.4354,192800.0
2005-09-12 14:00:00,23.38,23.42,23.38,23.41,123600.0,12.4354,12.4567,12.4354,12.4514,123600.0
2005-09-12 14:30:00,23.41,23.49,23.4,23.49,278000.0,12.4514,12.494,12.4461,12.494,278000.0
2005-09-12 15:00:00,23.49,23.5,23.47,23.5,377200.0,12.494,12.4993,12.4833,12.4993,377200.0
2005-09-12 15:30:00,23.5,23.53,23.48,23.52,694800.0,12.4993,12.5152,12.4886,12.5099,694800.0
2005-09-13 09:30:00,23.54,23.55,23.43,23.46,442600.0,12.5205,12.5259,12.462,12.478,442600.0
2005-09-13 10:00:00,23.46,23.5,23.43,23.48,282600.0,12.478,12.4993,12.462,12.4886,282600.0
2005-09-13 10:30:00,23.49,23.49,23.45,23.45,116400.0,12.494,12.494,12.4727,12.4727,116400.0
2005-09-13 11:00:00,23.45,23.47,23.44,23.46,169000.0,12.4727,12.4833,12.4674,12.478,169000.0
2005-09-13 11:30:00,23.46,23.46,23.42,23.43,1106200.0,12.478,12.478,12.4567,12.462,1106200.0
2005-09-13 12:00:00,23.42,23.42,23.38,23.42,101600.0,12.4567,12.4567,12.4354,12.4567,101600.0
2005-09-13 12:30:00,23.42,23.45,23.41,23.43,73200.0,12.4567,12.4727,12.4514,12.462,73200.0
2005-09-13 13:00:00,23.44,23.45,23.43,23.43,76600.0,12.4674,12.4727,12.462,12.462,76600.0
2005-09-13 13:30:00,23.43,23.45,23.42,23.43,78200.0,12.462,12.4727,12.4567,12.462,78200.0
2005-09-13 14:00:00,23.43,23.46,23.4,23.43,189800.0,12.462,12.478,12.4461,12.462,189800.0
2005-09-13 14:30:00,23.43,23.43,23.43,23.43,110800.0,12.462,12.462,12.462,12.462,110800.0
2005-09-13 15:00:00,23.43,23.43,23.41,23.43,313000.0,12.462,12.462,12.4514,12.462,313000.0
2005-09-13 15:30:00,23.43,23.45,23.4,23.42,1214600.0,12.462,12.4727,12.4461,12.4567,1214600.0
2005-09-14 09:30:00,23.45,23.46,23.35,23.35,168400.0,12.4727,12.478,12.4195,12.4195,168400.0
2005-09-14 10:00:00,23.34,23.36,23.27,23.27,175600.0,12.4142,12.4248,12.3769,12.3769,175600.0
2005-09-14 10:30:00,23.27,23.35,23.25,23.31,140200.0,12.3769,12.4195,12.3663,12.3982,140200.0
2005-09-14 11:00:00,23.31,23.34,23.27,23.28,152000.0,12.3982,12.4142,12.3769,12.3823,152000.0
2005-09-14 11:30:00,23.28,23.35,23.28,23.32,104200.0,12.3823,12.4195,12.3823,12.4035,104200.0
2005-09-14 12:00:00,23.32,23.33,23.29,23.31,157000.0,12.4035,12.4089,12.3876,12.3982,157000.0
2005-09-14 12:30:00,23.31,23.32,23.3,23.32,75800.0,12.3982,12.4035,12.3929,12.4035,75800.0
2005-09-14 13:00:00,23.32,23.34,23.31,23.32,85000.0,12.4035,12.4142,12.3982,12.4035,85000.0
2005-09-14 13:30:00,23.32,23.33,23.28,23.32,126400.0,12.4035,12.4089,12.3823,12.4035,126400.0
2005-09-14 14:00:00,23.32,23.33,23.25,23.29,156000.0,12.4035,12.4089,12.3663,12.3876,156000.0
2005-09-14 14:30:00,23.29,23.29,23.19,23.2,201800.0,12.3876,12.3876,12.3344,12.3397,201800.0
2005-09-14 15:00:00,23.2,23.2,23.15,23.17,274600.0,12.3397,12.3397,12.3131,12.3238,274600.0
2005-09-14 15:30:00,23.17,23.23,23.16,23.16,379400.0,12.3238,12.3557,12.3184,12.3184,379400.0
2005-09-15 09:30:00,23.16,23.2,23.07,23.13,283400.0,12.3184,12.3397,12.2706,12.3025,283400.0
2005-09-15 10:00:00,23.13,23.18,23.11,23.13,162800.0,12.3025,12.3291,12.2918,12.3025,162800.0
2005-09-15 10:30:00,23.13,23.18,23.11,23.18,433200.0,12.3025,12.3291,12.2918,12.3291,433200.0
2005-09-15 11:00:00,23.18,23.2,23.09,23.1,639000.0,12.3291,12.3397,12.2812,12.2865,639000.0
2005-09-15 11:30:00,23.1,23.11,23.01,23.02,521000.0,12.2865,12.2918,12.2387,12.244,521000.0
2005-09-15 12:00:00,23.02,23.03,22.97,23.01,383200.0,12.244,12.2493,12.2174,12.2387,383200.0
2005-09-15 12:30:00,23.01,23.03,22.99,23.0,194600.0,12.2387,12.2493,12.228,12.2333,194600.0
2005-09-15 13:00:00,23.0,23.05,22.98,23.01,232200.0,12.2333,12.2599,12.2227,12.2387,232200.0
2005-09-15 13:30:00,23.01,23.04,23.0,23.02,464400.0,12.2387,12.2546,12.2333,12.244,464400.0
2005-09-15 14:00:00,23.02,23.02,22.98,23.0,158800.0,12.244,12.244,12.2227,12.2333,158800.0
2005-09-15 14:30:00,23.0,23.05,23.0,23.02,186400.0,12.2333,12.2599,12.2333,12.244,186400.0
2005-09-15 15:00:00,23.02,23.02,22.98,23.0,184600.0,12.244,12.244,12.2227,12.2333,184600.0
2005-09-15 15:30:00,23.0,23.04,22.99,23.01,570200.0,12.2333,12.2546,12.228,12.2387,570200.0
2005-09-16 09:30:00,23.1,23.25,23.05,23.15,1025000.0,12.2865,12.3663,12.2599,12.3131,1025000.0
2005-09-16 10:00:00,23.14,23.2,23.1,23.13,149200.0,12.3078,12.3397,12.2865,12.3025,149200.0
2005-09-16 10:30:00,23.13,23.13,23.06,23.06,124800.0,12.3025,12.3025,12.2652,12.2652,124800.0
2005-09-16 11:00:00,23.07,23.1,23.04,23.09,117200.0,12.2706,12.2865,12.2546,12.2812,117200.0
2005-09-16 11:30:00,23.09,23.1,23.04,23.08,115000.0,12.2812,12.2865,12.2546,12.2759,115000.0
2005-09-16 12:00:00,23.07,23.08,23.0,23.02,121000.0,12.2706,12.2759,12.2333,12.244,121000.0
2005-09-16 12:30:00,23.02,23.13,23.0,23.1,129000.0,12.244,12.3025,12.2333,12.2865,129000.0
2005-09-16 13:00:00,23.1,23.12,23.1,23.11,74200.0,12.2865,12.2972,12.2865,12.2918,74200.0
2005-09-16 13:30:00,23.11,23.13,23.08,23.1,150200.0,12.2918,12.3025,12.2759,12.2865,150200.0
2005-09-16 14:00:00,23.1,23.14,23.1,23.13,144000.0,12.2865,12.3078,12.2865,12.3025,144000.0
2005-09-16 14:30:00,23.13,23.17,23.12,23.17,125400.0,12.3025,12.3238,12.2972,12.3238,125400.0
2005-09-16 15:00:00,23.17,23.21,23.17,23.18,180400.0,12.3238,12.345,12.3238,12.3291,180400.0
2005-09-16 15:30:00,23.2,23.21,23.13,23.18,272800.0,12.3397,12.345,12.3025,12.3291,272800.0
2005-09-19 09:30:00,23.1,23.17,23.0,23.15,201800.0,12.2865,12.3238,12.2333,12.3131,201800.0
2005-09-19 10:00:00,23.15,23.15,23.05,23.05,161800.0,12.3131,12.3131,12.2599,12.2599,161800.0
2005-09-19 10:30:00,23.05,23.05,22.95,22.95,185000.0,12.2599,12.2599,12.2067,12.2067,185000.0
2005-09-19 11:00:00,22.95,22.99,22.92,22.95,181000.0,12.2067,12.228,12.1908,12.2067,181000.0
2005-09-19 11:30:00,22.95,22.95,22.93,22.95,115400.0,12.2067,12.2067,12.1961,12.2067,115400.0
2005-09-19 12:00:00,22.95,22.95,22.92,22.93,84000.0,12.2067,12.2067,12.1908,12.1961,84000.0
2005-09-19 12:30:00,22.92,22.95,22.92,22.94,106800.0,12.1908,12.2067,12.1908,12.2014,106800.0
2005-09-19 13:00:00,22.95,22.96,22.92,22.92,160600.0,12.2067,12.2121,12.1908,12.1908,160600.0
2005-09-19 13:30:00,22.92,22.93,22.92,22.92,88400.0,12.1908,12.1961,12.1908,12.1908,88400.0
2005-09-19 14:00:00,22.92,22.94,22.9,22.9,176200.0,12.1908,12.2014,12.1801,12.1801,176200.0
2005-09-19 14:30:00,22.88,22.91,22.86,22.89,139000.0,12.1695,12.1855,12.1589,12.1748,139000.0
2005-09-19 15:00:00,22.89,22.9,22.84,22.85,129000.0,12.1748,12.1801,12.1482,12.1535,129000.0
2005-09-19 15:30:00,22.85,22.9,22.85,22.86,354200.0,12.1535,12.1801,12.1535,12.1589,354200.0
2005-09-20 09:30:00,22.9,22.98,22.87,22.88,210000.0,12.1801,12.2227,12.1642,12.1695,210000.0
2005-09-20 10:00:00,22.87,22.89,22.87,22.87,197000.0,12.1642,12.1748,12.1642,12.1642,197000.0
2005-09-20 10:30:00,22.86,22.88,22.86,22.87,109400.0,12.1589,12.1695,12.1589,12.1642,109400.0
2005-09-20 11:00:00,22.86,22.87,22.86,22.86,53000.0,12.1589,12.1642,12.1589,12.1589,53000.0
2005-09-20 11:30:00,22.86,22.87,22.82,22.83,129600.0,12.1589,12.1642,12.1376,12.1429,129600.0
2005-09-20 12:00:00,22.83,22.83,22.74,22.76,193600.0,12.1429,12.1429,12.095,12.1057,193600.0
2005-09-20 12:30:00,22.76,22.77,22.73,22.74,107200.0,12.1057,12.111,12.0897,12.095,107200.0
2005-09-20 13:00:00,22.74,22.74,22.7,22.71,151600.0,12.095,12.095,12.0738,12.0791,151600.0
2005-09-20 13:30:00,22.71,22.72,22.69,22.69,128200.0,12.0791,12.0844,12.0684,12.0684,128200.0
2005-09-20 14:00:00,22.7,22.7,22.59,22.61,322400.0,12.0738,12.0738,12.0153,12.0259,322400.0
2005-09-20 14:30:00,22.61,22.7,22.56,22.59,383000.0,12.0259,12.0738,11.9993,12.0153,383000.0
2005-09-20 15:00:00,22.59,22.6,22.53,22.56,480200.0,12.0153,12.0206,11.9833,11.9993,480200.0
2005-09-20 15:30:00,22.56,22.6,22.53,22.59,663400.0,11.9993,12.0206,11.9833,12.0153,663400.0
2005-09-21 09:30:00,22.55,22.56,22.43,22.51,783800.0,11.994,11.9993,11.9302,11.9727,783800.0
2005-09-21 10:00:00,22.51,22.52,22.47,22.49,373800.0,11.9727,11.978,11.9514,11.9621,373800.0
2005-09-21 10:30:00,22.49,22.52,22.46,22.47,264400.0,11.9621,11.978,11.9461,11.9514,264400.0
2005-09-21 11:00:00,22.48,22.5,22.47,22.5,290800.0,11.9568,11.9674,11.9514,11.9674,290800.0
2005-09-21 11:30:00,22.5,22.5,22.49,22.49,173200.0,11.9674,11.9674,11.9621,11.9621,173200.0
2005-09-21 12:00:00,22.49,22.49,22.36,22.38,343000.0,11.9621,11.9621,11.8929,11.9036,343000.0
2005-09-21 12:30:00,22.38,22.5,22.38,22.5,326800.0,11.9036,11.9674,11.9036,11.9674,326800.0
2005-09-21 13:00:00,22.49,22.5,22.4,22.4,172800.0,11.9621,11.9674,11.9142,11.9142,172800.0
2005-09-21 13:30:00,22.41,22.42,22.36,22.41,284000.0,11.9195,11.9248,11.8929,11.9195,284000.0
2005-09-21 14:00:00,22.41,22.42,22.38,22.4,475800.0,11.9195,11.9248,11.9036,11.9142,475800.0
2005-09-21 14:30:00,22.4,22.42,22.39,22.41,252000.0,11.9142,11.9248,11.9089,11.9195,252000.0
2005-09-21 15:00:00,22.41,22.41,22.36,22.37,391200.0,11.9195,11.9195,11.8929,11.8982,391200.0
2005-09-21 15:30:00,22.37,22.43,22.34,22.34,613800.0,11.8982,11.9302,11.8823,11.8823,613800.0
2005-09-22 09:30:00,22.55,23.12,22.55,22.98,1666400.0,11.994,12.2972,11.994,12.2227,1666400.0
2005-09-22 10:00:00,22.98,23.1,22.79,22.81,1159800.0,12.2227,12.2865,12.1216,12.1323,1159800.0
2005-09-22 10:30:00,22.81,22.86,22.62,22.71,639400.0,12.1323,12.1589,12.0312,12.0791,639400.0
2005-09-22 11:00:00,22.72,22.85,22.72,22.79,362400.0,12.0844,12.1535,12.0844,12.1216,362400.0
2005-09-22 11:30:00,22.79,22.88,22.76,22.86,274800.0,12.1216,12.1695,12.1057,12.1589,274800.0
2005-09-22 12:00:00,22.86,22.86,22.78,22.8,227600.0,12.1589,12.1589,12.1163,12.127,227600.0
2005-09-22 12:30:00,22.8,22.86,22.8,22.84,178000.0,12.127,12.1589,12.127,12.1482,178000.0
2005-09-22 13:00:00,22.84,22.9,22.83,22.89,311800.0,12.1482,12.1801,12.1429,12.1748,311800.0
2005-09-22 13:30:00,22.89,22.95,22.89,22.93,414200.0,12.1748,12.2067,12.1748,12.1961,414200.0
2005-09-22 14:00:00,22.93,22.93,22.87,22.89,325000.0,12.1961,12.1961,12.1642,12.1748,325000.0
2005-09-22 14:30:00,22.89,22.91,22.84,22.89,391000.0,12.1748,12.1855,12.1482,12.1748,391000.0
2005-09-22 15:00:00,22.89,23.04,22.88,23.01,1699800.0,12.1748,12.2546,12.1695,12.2387,1699800.0
2005-09-22 15:30:00,23.01,23.12,23.0,23.09,1161600.0,12.2387,12.2972,12.2333,12.2812,1161600.0
2005-09-23 09:30:00,23.07,23.18,23.0,23.09,341800.0,12.2706,12.3291,12.2333,12.2812,341800.0
2005-09-23 10:00:00,23.11,23.18,23.03,23.07,247600.0,12.2918,12.3291,12.2493,12.2706,247600.0
2005-09-23 10:30:00,23.08,23.18,22.96,23.08,243200.0,12.2759,12.3291,12.2121,12.2759,243200.0
2005-09-23 11:00:00,23.09,23.21,23.09,23.16,391000.0,12.2812,12.345,12.2812,12.3184,391000.0
2005-09-23 11:30:00,23.17,23.18,23.13,23.18,204800.0,12.3238,12.3291,12.3025,12.3291,204800.0
2005-09-23 12:00:00,23.18,23.23,23.17,23.17,228400.0,12.3291,12.3557,12.3238,12.3238,228400.0
2005-09-23 12:30:00,23.17,23.21,23.17,23.18,172200.0,12.3238,12.345,12.3238,12.3291,172200.0
2005-09-23 13:00:00,23.18,23.18,23.05,23.05,182400.0,12.3291,12.3291,12.2599,12.2599,182400.0
2005-09-23 13:30:00,23.05,23.13,23.04,23.13,130600.0,12.2599,12.3025,12.2546,12.3025,130600.0
2005-09-23 14:00:00,23.13,23.15,23.02,23.03,132000.0,12.3025,12.3131,12.244,12.2493,132000.0
2005-09-23 14:30:00,23.03,23.09,23.01,23.07,142800.0,12.2493,12.2812,12.2387,12.2706,142800.0
2005-09-23 15:00:00,23.07,23.15,23.02,23.06,194400.0,12.2706,12.3131,12.244,12.2652,194400.0
2005-09-23 15:30:00,23.07,23.08,23.0,23.03,305200.0,12.2706,12.2759,12.2333,12.2493,305200.0
2005-09-26 09:30:00,23.06,23.06,22.67,22.78,622600.0,12.2652,12.2652,12.0578,12.1163,622600.0
2005-09-26 10:00:00,22.78,23.11,22.78,23.0,701000.0,12.1163,12.2918,12.1163,12.2333,701000.0
2005-09-26 10:30:00,23.0,23.0,22.86,22.91,337800.0,12.2333,12.2333,12.1589,12.1855,337800.0
2005-09-26 11:00:00,22.9,22.97,22.88,22.97,266600.0,12.1801,12.2174,12.1695,12.2174,266600.0
2005-09-26 11:30:00,22.97,22.97,22.95,22.95,144600.0,12.2174,12.2174,12.2067,12.2067,144600.0
2005-09-26 12:00:00,22.95,22.98,22.94,22.96,155600.0,12.2067,12.2227,12.2014,12.2121,155600.0
2005-09-26 12:30:00,22.96,22.98,22.94,22.98,135400.0,12.2121,12.2227,12.2014,12.2227,135400.0
2005-09-26 13:00:00,22.98,23.0,22.93,22.93,206400.0,12.2227,12.2333,12.1961,12.1961,206400.0
2005-09-26 13:30:00,22.93,22.94,22.9,22.92,231000.0,12.1961,12.2014,12.1801,12.1908,231000.0
2005-09-26 14:00:00,22.92,22.92,22.86,22.89,329800.0,12.1908,12.1908,12.1589,12.1748,329800.0
2005-09-26 14:30:00,22.89,22.93,22.86,22.93,211400.0,12.1748,12.1961,12.1589,12.1961,211400.0
2005-09-26 15:00:00,22.92,22.98,22.9,22.94,267000.0,12.1908,12.2227,12.1801,12.2014,267000.0
2005-09-26 15:30:00,22.94,23.0,22.93,22.95,422800.0,12.2014,12.2333,12.1961,12.2067,422800.0
2005-09-27 09:30:00,23.04,23.11,22.95,23.04,275600.0,12.2546,12.2918,12.2067,12.2546,275600.0
2005-09-27 10:00:00,23.04,23.09,22.97,23.08,247800.0,12.2546,12.2812,12.2174,12.2759,247800.0
2005-09-27 10:30:00,23.08,23.09,23.01,23.07,291600.0,12.2759,12.2812,12.2387,12.2706,291600.0
2005-09-27 11:00:00,23.07,23.12,23.05,23.11,251200.0,12.2706,12.2972,12.2599,12.2918,251200.0
2005-09-27 11:30:00,23.11,23.13,23.08,23.12,159800.0,12.2918,12.3025,12.2759,12.2972,159800.0
2005-09-27 12:00:00,23.13,23.19,23.11,23.18,178400.0,12.3025,12.3344,12.2918,12.3291,178400.0
2005-09-27 12:30:00,23.19,23.28,23.18,23.18,264600.0,12.3344,12.3823,12.3291,12.3291,264600.0
2005-09-27 13:00:00,23.18,23.2,23.15,23.2,200000.0,12.3291,12.3397,12.3131,12.3397,200000.0
2005-09-27 13:30:00,23.2,23.25,23.18,23.23,184000.0,12.3397,12.3663,12.3291,12.3557,184000.0
2005-09-27 14:00:00,23.23,23.28,23.21,23.21,253000.0,12.3557,12.3823,12.345,12.345,253000.0
2005-09-27 14:30:00,23.21,23.31,23.18,23.29,328000.0,12.345,12.3982,12.3291,12.3876,328000.0
2005-09-27 15:00:00,23.3,23.32,23.22,23.22,272600.0,12.3929,12.4035,12.3503,12.3503,272600.0
2005-09-27 15:30:00,23.22,23.25,23.19,23.24,435400.0,12.3503,12.3663,12.3344,12.361,435400.0
2005-09-28 09:30:00,23.4,23.45,23.29,23.3,632800.0,12.4461,12.4727,12.3876,12.3929,632800.0
2005-09-28 10:00:00,23.3,23.45,23.3,23.43,280200.0,12.3929,12.4727,12.3929,12.462,280200.0
2005-09-28 10:30:00,23.43,23.48,23.41,23.48,343000.0,12.462,12.4886,12.4514,12.4886,343000.0
2005-09-28 11:00:00,23.48,23.54,23.46,23.47,224400.0,12.4886,12.5205,12.478,12.4833,224400.0
2005-09-28 11:30:00,23.47,23.49,23.43,23.48,207400.0,12.4833,12.494,12.462,12.4886,207400.0
2005-09-28 12:00:00,23.49,23.52,23.41,23.45,193400.0,12.494,12.5099,12.4514,12.4727,193400.0
2005-09-28 12:30:00,23.45,23.48,23.43,23.48,165000.0,12.4727,12.4886,12.462,12.4886,165000.0
2005-09-28 13:00:00,23.48,23.53,23.48,23.49,133200.0,12.4886,12.5152,12.4886,12.494,133200.0
2005-09-28 13:30:00,23.49,23.49,23.43,23.45,184400.0,12.494,12.494,12.462,12.4727,184400.0
2005-09-28 14:00:00,23.47,23.53,23.46,23.53,271800.0,12.4833,12.5152,12.478,12.5152,271800.0
2005-09-28 14:30:00,23.53,23.53,23.5,23.52,189600.0,12.5152,12.5152,12.4993,12.5099,189600.0
2005-09-28 15:00:00,23.52,23.53,23.46,23.48,231600.0,12.5099,12.5152,12.478,12.4886,231600.0
2005-09-28 15:30:00,23.48,23.5,23.43,23.47,373000.0,12.4886,12.4993,12.462,12.4833,373000.0
2005-09-29 09:30:00,23.54,23.55,23.44,23.46,284200.0,12.5205,12.5259,12.4674,12.478,284200.0
2005-09-29 10:00:00,23.46,23.55,23.4,23.53,308200.0,12.478,12.5259,12.4461,12.5152,308200.0
2005-09-29 10:30:00,23.53,23.55,23.45,23.48,213000.0,12.5152,12.5259,12.4727,12.4886,213000.0
2005-09-29 11:00:00,23.48,23.48,23.38,23.43,210200.0,12.4886,12.4886,12.4354,12.462,210200.0
2005-09-29 11:30:00,23.43,23.54,23.43,23.52,213000.0,12.462,12.5205,12.462,12.5099,213000.0
2005-09-29 12:00:00,23.52,23.53,23.43,23.47,111000.0,12.5099,12.5152,12.462,12.4833,111000.0
2005-09-29 12:30:00,23.48,23.53,23.47,23.51,100800.0,12.4886,12.5152,12.4833,12.5046,100800.0
2005-09-29 13:00:00,23.52,23.55,23.5,23.51,121600.0,12.5099,12.5259,12.4993,12.5046,121600.0
2005-09-29 13:30:00,23.52,23.54,23.52,23.54,115800.0,12.5099,12.5205,12.5099,12.5205,115800.0
2005-09-29 14:00:00,23.54,23.6,23.52,23.6,222000.0,12.5205,12.5525,12.5099,12.5525,222000.0
2005-09-29 14:30:00,23.6,23.65,23.59,23.64,298200.0,12.5525,12.5791,12.5471,12.5737,298200.0
2005-09-29 15:00:00,23.63,23.72,23.61,23.72,314200.0,12.5684,12.6163,12.5578,12.6163,314200.0
2005-09-29 15:30:00,23.71,23.75,23.68,23.73,399200.0,12.611,12.6322,12.595,12.6216,399200.0
2005-09-30 09:30:00,23.77,23.88,23.74,23.86,440200.0,12.6429,12.7014,12.6269,12.6908,440200.0
2005-09-30 10:00:00,23.87,23.99,23.86,23.97,414200.0,12.6961,12.7599,12.6908,12.7493,414200.0
2005-09-30 10:30:00,23.97,23.98,23.86,23.9,338600.0,12.7493,12.7546,12.6908,12.712,338600.0
2005-09-30 11:00:00,23.9,23.93,23.83,23.83,220200.0,12.712,12.728,12.6748,12.6748,220200.0
2005-09-30 11:30:00,23.83,23.91,23.83,23.91,144000.0,12.6748,12.7173,12.6748,12.7173,144000.0
2005-09-30 12:00:00,23.91,23.95,23.9,23.9,106400.0,12.7173,12.7386,12.712,12.712,106400.0
2005-09-30 12:30:00,23.9,23.92,23.89,23.91,88800.0,12.712,12.7227,12.7067,12.7173,88800.0
2005-09-30 13:00:00,23.9,23.96,23.9,23.95,107600.0,12.712,12.7439,12.712,12.7386,107600.0
2005-09-30 13:30:00,23.95,23.98,23.95,23.96,195600.0,12.7386,12.7546,12.7386,12.7439,195600.0
2005-09-30 14:00:00,23.96,23.99,23.94,23.99,215200.0,12.7439,12.7599,12.7333,12.7599,215200.0
2005-09-30 14:30:00,23.99,24.09,23.99,24.07,379400.0,12.7599,12.8131,12.7599,12.8024,379400.0
2005-09-30 15:00:00,24.07,24.13,24.07,24.09,375400.0,12.8024,12.8344,12.8024,12.8131,375400.0
2005-09-30 15:30:00,24.09,24.11,24.04,24.1,612600.0,12.8131,12.8237,12.7865,12.8184,612600.0
2005-10-03 09:30:00,24.1,24.15,24.0,24.14,343200.0,12.8184,12.845,12.7652,12.8397,343200.0
2005-10-03 10:00:00,24.14,24.15,24.03,24.04,245000.0,12.8397,12.845,12.7812,12.7865,245000.0
2005-10-03 10:30:00,24.04,24.04,23.98,23.98,190000.0,12.7865,12.7865,12.7546,12.7546,190000.0
2005-10-03 11:00:00,23.98,24.04,23.98,24.04,132800.0,12.7546,12.7865,12.7546,12.7865,132800.0
2005-10-03 11:30:00,24.03,24.04,24.0,24.04,189000.0,12.7812,12.7865,12.7652,12.7865,189000.0
2005-10-03 12:00:00,24.04,24.07,24.03,24.04,146600.0,12.7865,12.8024,12.7812,12.7865,146600.0
2005-10-03 12:30:00,24.04,24.1,24.04,24.07,155000.0,12.7865,12.8184,12.7865,12.8024,155000.0
2005-10-03 13:00:00,24.07,24.09,24.05,24.07,223200.0,12.8024,12.8131,12.7918,12.8024,223200.0
2005-10-03 13:30:00,24.07,24.11,24.05,24.1,200800.0,12.8024,12.8237,12.7918,12.8184,200800.0
2005-10-03 14:00:00,24.1,24.1,24.06,24.07,225800.0,12.8184,12.8184,12.7971,12.8024,225800.0
2005-10-03 14:30:00,24.07,24.17,24.07,24.14,204600.0,12.8024,12.8556,12.8024,12.8397,204600.0
2005-10-03 15:00:00,24.14,24.16,24.09,24.1,356800.0,12.8397,12.8503,12.8131,12.8184,356800.0
2005-10-03 15:30:00,24.11,24.12,24.06,24.09,287200.0,12.8237,12.829,12.7971,12.8131,287200.0
2005-10-04 09:30:00,24.06,24.15,24.06,24.11,229800.0,12.7971,12.845,12.7971,12.8237,229800.0
2005-10-04 10:00:00,24.11,24.15,24.06,24.15,375200.0,12.8237,12.845,12.7971,12.845,375200.0
2005-10-04 10:30:00,24.15,24.15,24.11,24.14,145400.0,12.845,12.845,12.8237,12.8397,145400.0
2005-10-04 11:00:00,24.14,24.15,24.11,24.15,182000.0,12.8397,12.845,12.8237,12.845,182000.0
2005-10-04 11:30:00,24.15,24.17,24.13,24.17,183800.0,12.845,12.8556,12.8344,12.8556,183800.0
2005-10-04 12:00:00,24.17,24.18,24.14,24.14,79200.0,12.8556,12.861,12.8397,12.8397,79200.0
2005-10-04 12:30:00,24.14,24.17,24.11,24.16,118000.0,12.8397,12.8556,12.8237,12.8503,118000.0
2005-10-04 13:00:00,24.16,24.21,24.16,24.2,67200.0,12.8503,12.8769,12.8503,12.8716,67200.0
2005-10-04 13:30:00,24.2,24.2,24.11,24.11,183400.0,12.8716,12.8716,12.8237,12.8237,183400.0
2005-10-04 14:00:00,24.11,24.12,24.03,24.03,279400.0,12.8237,12.829,12.7812,12.7812,279400.0
2005-10-04 14:30:00,24.04,24.12,24.02,24.04,153400.0,12.7865,12.829,12.7759,12.7865,153400.0
2005-10-04 15:00:00,24.04,24.07,24.0,24.04,244200.0,12.7865,12.8024,12.7652,12.7865,244200.0
2005-10-04 15:30:00,24.04,24.06,24.0,24.01,403000.0,12.7865,12.7971,12.7652,12.7705,403000.0
2005-10-05 09:30:00,23.84,24.0,23.79,23.95,219200.0,12.7675,12.8532,12.7408,12.8265,219200.0
2005-10-05 10:00:00,23.95,23.98,23.86,23.93,208600.0,12.8265,12.8425,12.7783,12.8157,208600.0
2005-10-05 10:30:00,23.92,24.06,23.92,23.97,291200.0,12.8104,12.8854,12.8104,12.8372,291200.0
2005-10-05 11:00:00,23.97,23.97,23.89,23.89,475200.0,12.8372,12.8372,12.7943,12.7943,475200.0
2005-10-05 11:30:00,23.89,23.92,23.85,23.88,557200.0,12.7943,12.8104,12.7729,12.789,557200.0
2005-10-05 12:00:00,23.88,23.95,23.87,23.94,297400.0,12.789,12.8265,12.7836,12.8211,297400.0
2005-10-05 12:30:00,23.94,23.97,23.92,23.96,205400.0,12.8211,12.8372,12.8104,12.8318,205400.0
2005-10-05 13:00:00,23.96,23.99,23.92,23.93,219200.0,12.8318,12.8479,12.8104,12.8157,219200.0
2005-10-05 13:30:00,23.93,23.95,23.92,23.95,223800.0,12.8157,12.8265,12.8104,12.8265,223800.0
2005-10-05 14:00:00,23.95,24.0,23.94,23.98,259600.0,12.8265,12.8532,12.8211,12.8425,259600.0
2005-10-05 14:30:00,23.98,24.02,23.95,23.98,409800.0,12.8425,12.8639,12.8265,12.8425,409800.0
2005-10-05 15:00:00,23.98,24.0,23.93,23.96,494200.0,12.8425,12.8532,12.8157,12.8318,494200.0
2005-10-05 15:30:00,23.97,23.97,23.89,23.89,871000.0,12.8372,12.8372,12.7943,12.7943,871000.0
2005-10-06 09:30:00,24.03,24.15,23.96,24.04,305600.0,12.8693,12.9336,12.8318,12.8747,305600.0
2005-10-06 10:00:00,24.04,24.14,24.03,24.08,323600.0,12.8747,12.9282,12.8693,12.8961,323600.0
2005-10-06 10:30:00,24.08,24.15,24.06,24.11,240600.0,12.8961,12.9336,12.8854,12.9121,240600.0
2005-10-06 11:00:00,24.11,24.15,24.09,24.13,634200.0,12.9121,12.9336,12.9014,12.9229,634200.0
2005-10-06 11:30:00,24.14,24.15,24.13,24.15,213400.0,12.9282,12.9336,12.9229,12.9336,213400.0
2005-10-06 12:00:00,24.15,24.17,24.12,24.12,274400.0,12.9336,12.9443,12.9175,12.9175,274400.0
2005-10-06 12:30:00,24.13,24.14,24.09,24.12,483400.0,12.9229,12.9282,12.9014,12.9175,483400.0
2005-10-06 13:00:00,24.11,24.14,24.1,24.11,215800.0,12.9121,12.9282,12.9068,12.9121,215800.0
2005-10-06 13:30:00,24.11,24.13,24.09,24.1,531600.0,12.9121,12.9229,12.9014,12.9068,531600.0
2005-10-06 14:00:00,24.1,24.13,24.09,24.1,446600.0,12.9068,12.9229,12.9014,12.9068,446600.0
2005-10-06 14:30:00,24.1,24.11,24.04,24.07,438000.0,12.9068,12.9121,12.8747,12.8907,438000.0
2005-10-06 15:00:00,24.07,24.11,24.05,24.05,496000.0,12.8907,12.9121,12.88,12.88,496000.0
2005-10-06 15:30:00,24.05,24.17,24.05,24.13,617600.0,12.88,12.9443,12.88,12.9229,617600.0
2005-10-07 09:30:00,24.13,24.18,24.06,24.15,281200.0,12.9229,12.9496,12.8854,12.9336,281200.0
2005-10-07 10:00:00,24.15,24.15,24.08,24.1,312200.0,12.9336,12.9336,12.8961,12.9068,312200.0
2005-10-07 10:30:00,24.1,24.1,24.0,24.02,1016400.0,12.9068,12.9068,12.8532,12.8639,1016400.0
2005-10-07 11:00:00,24.02,24.02,23.92,23.97,322000.0,12.8639,12.8639,12.8104,12.8372,322000.0
2005-10-07 11:30:00,23.98,24.0,23.97,23.99,292200.0,12.8425,12.8532,12.8372,12.8479,292200.0
2005-10-07 12:00:00,23.98,23.99,23.93,23.93,177000.0,12.8425,12.8479,12.8157,12.8157,177000.0
2005-10-07 12:30:00,23.93,23.94,23.92,23.93,91200.0,12.8157,12.8211,12.8104,12.8157,91200.0
2005-10-07 13:00:00,23.94,23.96,23.93,23.94,166800.0,12.8211,12.8318,12.8157,12.8211,166800.0
2005-10-07 13:30:00,23.95,23.97,23.93,23.97,154600.0,12.8265,12.8372,12.8157,12.8372,154600.0
2005-10-07 14:00:00,23.97,23.97,23.93,23.96,221400.0,12.8372,12.8372,12.8157,12.8318,221400.0
2005-10-07 14:30:00,23.96,23.99,23.95,23.98,149400.0,12.8318,12.8479,12.8265,12.8425,149400.0
2005-10-07 15:00:00,23.98,24.0,23.97,24.0,230800.0,12.8425,12.8532,12.8372,12.8532,230800.0
2005-10-07 15:30:00,24.0,24.03,23.99,24.02,288000.0,12.8532,12.8693,12.8479,12.8639,288000.0
2005-10-10 09:30:00,23.98,24.03,23.93,23.93,151800.0,12.8425,12.8693,12.8157,12.8157,151800.0
2005-10-10 10:00:00,23.93,24.0,23.88,23.99,142400.0,12.8157,12.8532,12.789,12.8479,142400.0
2005-10-10 10:30:00,23.98,24.04,23.96,23.98,132000.0,12.8425,12.8747,12.8318,12.8425,132000.0
2005-10-10 11:00:00,23.98,24.03,23.97,23.99,112000.0,12.8425,12.8693,12.8372,12.8479,112000.0
2005-10-10 11:30:00,24.0,24.0,23.86,23.87,212600.0,12.8532,12.8532,12.7783,12.7836,212600.0
2005-10-10 12:00:00,23.87,23.94,23.87,23.92,60000.0,12.7836,12.8211,12.7836,12.8104,60000.0
2005-10-10 12:30:00,23.92,24.0,23.92,23.97,60000.0,12.8104,12.8532,12.8104,12.8372,60000.0
2005-10-10 13:00:00,23.97,23.97,23.93,23.94,67400.0,12.8372,12.8372,12.8157,12.8211,67400.0
2005-10-10 13:30:00,23.94,23.95,23.91,23.91,79600.0,12.8211,12.8265,12.805,12.805,79600.0
2005-10-10 14:00:00,23.91,23.92,23.79,23.82,235600.0,12.805,12.8104,12.7408,12.7568,235600.0
2005-10-10 14:30:00,23.82,23.87,23.8,23.82,193000.0,12.7568,12.7836,12.7461,12.7568,193000.0
2005-10-10 15:00:00,23.82,23.85,23.81,23.85,202400.0,12.7568,12.7729,12.7515,12.7729,202400.0
2005-10-10 15:30:00,23.85,23.91,23.81,23.87,416800.0,12.7729,12.805,12.7515,12.7836,416800.0
2005-10-11 09:30:00,23.88,24.0,23.88,23.99,189400.0,12.789,12.8532,12.789,12.8479,189400.0
2005-10-11 10:00:00,23.97,24.1,23.94,24.1,353200.0,12.8372,12.9068,12.8211,12.9068,353200.0
2005-10-11 10:30:00,24.1,24.13,24.08,24.09,248600.0,12.9068,12.9229,12.8961,12.9014,248600.0
2005-10-11 11:00:00,24.09,24.11,24.03,24.03,396200.0,12.9014,12.9121,12.8693,12.8693,396200.0
2005-10-11 11:30:00,24.03,24.11,24.0,24.09,164000.0,12.8693,12.9121,12.8532,12.9014,164000.0
2005-10-11 12:00:00,24.09,24.1,24.04,24.06,180200.0,12.9014,12.9068,12.8747,12.8854,180200.0
2005-10-11 12:30:00,24.05,24.15,24.05,24.14,175400.0,12.88,12.9336,12.88,12.9282,175400.0
2005-10-11 13:00:00,24.15,24.15,24.09,24.1,111800.0,12.9336,12.9336,12.9014,12.9068,111800.0
2005-10-11 13:30:00,24.09,24.11,24.06,24.1,211800.0,12.9014,12.9121,12.8854,12.9068,211800.0
2005-10-11 14:00:00,24.11,24.15,24.05,24.06,263000.0,12.9121,12.9336,12.88,12.8854,263000.0
2005-10-11 14:30:00,24.06,24.06,24.02,24.02,219600.0,12.8854,12.8854,12.8639,12.8639,219600.0
2005-10-11 15:00:00,24.01,24.03,23.94,23.94,288400.0,12.8586,12.8693,12.8211,12.8211,288400.0
2005-10-11 15:30:00,23.94,23.98,23.92,23.93,406000.0,12.8211,12.8425,12.8104,12.8157,406000.0
2005-10-12 09:30:00,23.86,24.11,23.86,24.07,136600.0,12.7783,12.9121,12.7783,12.8907,136600.0
2005-10-12 10:00:00,24.06,24.11,24.03,24.1,134200.0,12.8854,12.9121,12.8693,12.9068,134200.0
2005-10-12 10:30:00,24.11,24.16,24.08,24.14,402000.0,12.9121,12.9389,12.8961,12.9282,402000.0
2005-10-12 11:00:00,24.15,24.15,24.06,24.13,131400.0,12.9336,12.9336,12.8854,12.9229,131400.0
2005-10-12 11:30:00,24.11,24.11,24.01,24.02,266800.0,12.9121,12.9121,12.8586,12.8639,266800.0
2005-10-12 12:00:00,24.01,24.05,23.96,23.98,195200.0,12.8586,12.88,12.8318,12.8425,195200.0
2005-10-12 12:30:00,23.97,23.98,23.91,23.94,137200.0,12.8372,12.8425,12.805,12.8211,137200.0
2005-10-12 13:00:00,23.94,23.98,23.91,23.92,82000.0,12.8211,12.8425,12.805,12.8104,82000.0
2005-10-12 13:30:00,23.92,23.96,23.91,23.96,131800.0,12.8104,12.8318,12.805,12.8318,131800.0
2005-10-12 14:00:00,23.96,24.0,23.91,23.98,169800.0,12.8318,12.8532,12.805,12.8425,169800.0
2005-10-12 14:30:00,23.98,24.0,23.93,23.95,169200.0,12.8425,12.8532,12.8157,12.8265,169200.0
2005-10-12 15:00:00,23.94,24.02,23.91,23.99,157600.0,12.8211,12.8639,12.805,12.8479,157600.0
2005-10-12 15:30:00,23.99,24.0,23.93,23.95,211000.0,12.8479,12.8532,12.8157,12.8265,211000.0
2005-10-13 09:30:00,23.86,24.02,23.86,24.02,201600.0,12.7783,12.8639,12.7783,12.8639,201600.0
2005-10-13 10:00:00,24.02,24.08,23.9,23.91,172200.0,12.8639,12.8961,12.7997,12.805,172200.0
2005-10-13 10:30:00,23.9,23.98,23.9,23.96,215000.0,12.7997,12.8425,12.7997,12.8318,215000.0
2005-10-13 11:00:00,23.97,23.99,23.95,23.96,158400.0,12.8372,12.8479,12.8265,12.8318,158400.0
2005-10-13 11:30:00,23.96,23.98,23.92,23.94,288800.0,12.8318,12.8425,12.8104,12.8211,288800.0
2005-10-13 12:00:00,23.94,23.98,23.91,23.93,234800.0,12.8211,12.8425,12.805,12.8157,234800.0
2005-10-13 12:30:00,23.93,23.97,23.9,23.93,427000.0,12.8157,12.8372,12.7997,12.8157,427000.0
2005-10-13 13:00:00,23.93,23.95,23.91,23.93,129800.0,12.8157,12.8265,12.805,12.8157,129800.0
2005-10-13 13:30:00,23.93,23.95,23.82,23.93,261000.0,12.8157,12.8265,12.7568,12.8157,261000.0
2005-10-13 14:00:00,23.93,24.04,23.93,23.97,230400.0,12.8157,12.8747,12.8157,12.8372,230400.0
2005-10-13 14:30:00,23.97,24.07,23.96,23.96,155600.0,12.8372,12.8907,12.8318,12.8318,155600.0
2005-10-13 15:00:00,23.96,24.0,23.92,23.92,282600.0,12.8318,12.8532,12.8104,12.8104,282600.0
2005-10-13 15:30:00,23.92,23.98,23.92,23.94,254600.0,12.8104,12.8425,12.8104,12.8211,254600.0
2005-10-14 09:30:00,23.95,24.06,23.92,23.99,397400.0,12.8265,12.8854,12.8104,12.8479,397400.0
2005-10-14 10:00:00,23.99,24.15,23.99,24.15,622000.0,12.8479,12.9336,12.8479,12.9336,622000.0
2005-10-14 10:30:00,24.15,24.33,24.11,24.31,682200.0,12.9336,13.03,12.9121,13.0193,682200.0
2005-10-14 11:00:00,24.32,24.34,24.27,24.32,588000.0,13.0246,13.0353,12.9978,13.0246,588000.0
2005-10-14 11:30:00,24.32,24.46,24.25,24.44,353800.0,13.0246,13.0996,12.9871,13.0889,353800.0
2005-10-14 12:00:00,24.43,24.5,24.42,24.47,512600.0,13.0835,13.121,13.0782,13.1049,512600.0
2005-10-14 12:30:00,24.47,24.47,24.39,24.4,256400.0,13.1049,13.1049,13.0621,13.0675,256400.0
2005-10-14 13:00:00,24.4,24.45,24.39,24.45,248800.0,13.0675,13.0942,13.0621,13.0942,248800.0
2005-10-14 13:30:00,24.45,24.48,24.42,24.44,317200.0,13.0942,13.1103,13.0782,13.0889,317200.0
2005-10-14 14:00:00,24.44,24.45,24.4,24.41,424600.0,13.0889,13.0942,13.0675,13.0728,424600.0
2005-10-14 14:30:00,24.4,24.45,24.39,24.43,206800.0,13.0675,13.0942,13.0621,13.0835,206800.0
2005-10-14 15:00:00,24.43,24.45,24.41,24.41,229400.0,13.0835,13.0942,13.0728,13.0728,229400.0
2005-10-14 15:30:00,24.42,24.5,24.42,24.49,581800.0,13.0782,13.121,13.0782,13.1157,581800.0
2005-10-17 09:30:00,24.49,24.5,24.33,24.45,406400.0,13.1157,13.121,13.03,13.0942,406400.0
2005-10-17 10:00:00,24.45,24.61,24.45,24.52,417200.0,13.0942,13.1799,13.0942,13.1317,417200.0
2005-10-17 10:30:00,24.53,24.53,24.44,24.49,275800.0,13.1371,13.1371,13.0889,13.1157,275800.0
2005-10-17 11:00:00,24.49,24.5,24.48,24.49,259800.0,13.1157,13.121,13.1103,13.1157,259800.0
2005-10-17 11:30:00,24.49,24.56,24.48,24.55,185000.0,13.1157,13.1531,13.1103,13.1478,185000.0
2005-10-17 12:00:00,24.55,24.56,24.5,24.52,194000.0,13.1478,13.1531,13.121,13.1317,194000.0
2005-10-17 12:30:00,24.52,24.53,24.48,24.49,273600.0,13.1317,13.1371,13.1103,13.1157,273600.0
2005-10-17 13:00:00,24.48,24.49,24.46,24.49,209800.0,13.1103,13.1157,13.0996,13.1157,209800.0
2005-10-17 13:30:00,24.49,24.5,24.46,24.49,215400.0,13.1157,13.121,13.0996,13.1157,215400.0
2005-10-17 14:00:00,24.49,24.5,24.48,24.5,149200.0,13.1157,13.121,13.1103,13.121,149200.0
2005-10-17 14:30:00,24.5,24.52,24.49,24.5,231800.0,13.121,13.1317,13.1157,13.121,231800.0
2005-10-17 15:00:00,24.5,24.53,24.5,24.52,347400.0,13.121,13.1371,13.121,13.1317,347400.0
2005-10-17 15:30:00,24.52,24.56,24.52,24.55,364800.0,13.1317,13.1531,13.1317,13.1478,364800.0
2005-10-18 09:30:00,24.63,24.69,24.6,24.61,286000.0,13.1906,13.2228,13.1746,13.1799,286000.0
2005-10-18 10:00:00,24.61,24.65,24.6,24.61,267600.0,13.1799,13.2013,13.1746,13.1799,267600.0
2005-10-18 10:30:00,24.61,24.63,24.61,24.61,196600.0,13.1799,13.1906,13.1799,13.1799,196600.0
2005-10-18 11:00:00,24.61,24.65,24.61,24.65,371600.0,13.1799,13.2013,13.1799,13.2013,371600.0
2005-10-18 11:30:00,24.64,24.65,24.62,24.64,448200.0,13.196,13.2013,13.1853,13.196,448200.0
2005-10-18 12:00:00,24.63,24.64,24.61,24.62,111000.0,13.1906,13.196,13.1799,13.1853,111000.0
2005-10-18 12:30:00,24.61,24.62,24.6,24.6,54400.0,13.1799,13.1853,13.1746,13.1746,54400.0
2005-10-18 13:00:00,24.6,24.63,24.57,24.59,128200.0,13.1746,13.1906,13.1585,13.1692,128200.0
2005-10-18 13:30:00,24.59,24.65,24.58,24.65,162200.0,13.1692,13.2013,13.1639,13.2013,162200.0
2005-10-18 14:00:00,24.65,24.66,24.61,24.61,139400.0,13.2013,13.2067,13.1799,13.1799,139400.0
2005-10-18 14:30:00,24.62,24.63,24.57,24.57,223000.0,13.1853,13.1906,13.1585,13.1585,223000.0
2005-10-18 15:00:00,24.57,24.6,24.54,24.59,202000.0,13.1585,13.1746,13.1424,13.1692,202000.0
2005-10-18 15:30:00,24.59,24.6,24.52,24.52,264800.0,13.1692,13.1746,13.1317,13.1317,264800.0
2005-10-19 09:30:00,24.5,24.54,24.36,24.4,233800.0,13.121,13.1424,13.046,13.0675,233800.0
2005-10-19 10:00:00,24.39,24.41,24.16,24.3,632600.0,13.0621,13.0728,12.9389,13.0139,632600.0
2005-10-19 10:30:00,24.3,24.36,24.24,24.29,157000.0,13.0139,13.046,12.9818,13.0085,157000.0
2005-10-19 11:00:00,24.29,24.3,24.25,24.26,193200.0,13.0085,13.0139,12.9871,12.9925,193200.0
2005-10-19 11:30:00,24.27,24.3,24.25,24.25,76800.0,12.9978,13.0139,12.9871,12.9871,76800.0
2005-10-19 12:00:00,24.25,24.32,24.22,24.3,156200.0,12.9871,13.0246,12.9711,13.0139,156200.0
2005-10-19 12:30:00,24.31,24.35,24.31,24.34,165200.0,13.0193,13.0407,13.0193,13.0353,165200.0
2005-10-19 13:00:00,24.35,24.45,24.31,24.4,135000.0,13.0407,13.0942,13.0193,13.0675,135000.0
2005-10-19 13:30:00,24.39,24.44,24.39,24.42,121800.0,13.0621,13.0889,13.0621,13.0782,121800.0
2005-10-19 14:00:00,24.42,24.46,24.39,24.45,174400.0,13.0782,13.0996,13.0621,13.0942,174400.0
2005-10-19 14:30:00,24.46,24.49,24.43,24.48,139600.0,13.0996,13.1157,13.0835,13.1103,139600.0
2005-10-19 15:00:00,24.48,24.54,24.47,24.52,240600.0,13.1103,13.1424,13.1049,13.1317,240600.0
2005-10-19 15:30:00,24.52,24.55,24.49,24.52,482800.0,13.1317,13.1478,13.1157,13.1317,482800.0
2005-10-20 09:30:00,24.51,24.6,24.45,24.47,196400.0,13.1264,13.1746,13.0942,13.1049,196400.0
2005-10-20 10:00:00,24.47,24.48,24.43,24.47,176600.0,13.1049,13.1103,13.0835,13.1049,176600.0
2005-10-20 10:30:00,24.47,24.5,24.47,24.48,138400.0,13.1049,13.121,13.1049,13.1103,138400.0
2005-10-20 11:00:00,24.48,24.5,24.46,24.47,184000.0,13.1103,13.121,13.0996,13.1049,184000.0
2005-10-20 11:30:00,24.47,24.48,24.4,24.4,84400.0,13.1049,13.1103,13.0675,13.0675,84400.0
2005-10-20 12:00:00,24.4,24.44,24.34,24.4,115200.0,13.0675,13.0889,13.0353,13.0675,115200.0
2005-10-20 12:30:00,24.4,24.4,24.35,24.36,87000.0,13.0675,13.0675,13.0407,13.046,87000.0
2005-10-20 13:00:00,24.37,24.38,24.32,24.33,100800.0,13.0514,13.0567,13.0246,13.03,100800.0
2005-10-20 13:30:00,24.33,24.34,24.31,24.32,140600.0,13.03,13.0353,13.0193,13.0246,140600.0
2005-10-20 14:00:00,24.31,24.36,24.3,24.32,136000.0,13.0193,13.046,13.0139,13.0246,136000.0
2005-10-20 14:30:00,24.33,24.37,24.33,24.36,113600.0,13.03,13.0514,13.03,13.046,113600.0
2005-10-20 15:00:00,24.35,24.36,24.17,24.18,232800.0,13.0407,13.046,12.9443,12.9496,232800.0
2005-10-20 15:30:00,24.18,24.3,24.17,24.18,744400.0,12.9496,13.0139,12.9443,12.9496,744400.0
2005-10-21 09:30:00,24.27,24.27,24.0,24.04,712000.0,12.9978,12.9978,12.8532,12.8747,712000.0
2005-10-21 10:00:00,24.04,24.11,24.0,24.1,325400.0,12.8747,12.9121,12.8532,12.9068,325400.0
2005-10-21 10:30:00,24.1,24.11,24.03,24.06,315400.0,12.9068,12.9121,12.8693,12.8854,315400.0
2005-10-21 11:00:00,24.07,24.09,24.0,24.05,236800.0,12.8907,12.9014,12.8532,12.88,236800.0
2005-10-21 11:30:00,24.04,24.04,23.9,23.92,275800.0,12.8747,12.8747,12.7997,12.8104,275800.0
2005-10-21 12:00:00,23.92,24.04,23.86,24.03,257000.0,12.8104,12.8747,12.7783,12.8693,257000.0
2005-10-21 12:30:00,24.03,24.2,24.03,24.2,156600.0,12.8693,12.9603,12.8693,12.9603,156600.0
2005-10-21 13:00:00,24.2,24.2,24.06,24.07,170400.0,12.9603,12.9603,12.8854,12.8907,170400.0
2005-10-21 13:30:00,24.07,24.14,24.07,24.14,257000.0,12.8907,12.9282,12.8907,12.9282,257000.0
2005-10-21 14:00:00,24.15,24.16,24.11,24.16,202400.0,12.9336,12.9389,12.9121,12.9389,202400.0
2005-10-21 14:30:00,24.17,24.25,24.17,24.24,232400.0,12.9443,12.9871,12.9443,12.9818,232400.0
2005-10-21 15:00:00,24.24,24.24,24.18,24.2,222400.0,12.9818,12.9818,12.9496,12.9603,222400.0
2005-10-21 15:30:00,24.2,24.2,24.14,24.14,276200.0,12.9603,12.9603,12.9282,12.9282,276200.0
2005-10-24 09:30:00,24.16,24.37,24.13,24.27,197200.0,12.9389,13.0514,12.9229,12.9978,197200.0
2005-10-24 10:00:00,24.25,24.25,24.11,24.18,418800.0,12.9871,12.9871,12.9121,12.9496,418800.0
2005-10-24 10:30:00,24.17,24.25,24.15,24.18,181800.0,12.9443,12.9871,12.9336,12.9496,181800.0
2005-10-24 11:00:00,24.18,24.25,24.15,24.25,281200.0,12.9496,12.9871,12.9336,12.9871,281200.0
2005-10-24 11:30:00,24.25,24.25,24.16,24.17,295200.0,12.9871,12.9871,12.9389,12.9443,295200.0
2005-10-24 12:00:00,24.17,24.27,24.16,24.25,182000.0,12.9443,12.9978,12.9389,12.9871,182000.0
2005-10-24 12:30:00,24.25,24.25,24.21,24.22,126000.0,12.9871,12.9871,12.9657,12.9711,126000.0
2005-10-24 13:00:00,24.22,24.27,24.21,24.25,200800.0,12.9711,12.9978,12.9657,12.9871,200800.0
2005-10-24 13:30:00,24.25,24.3,24.24,24.3,209200.0,12.9871,13.0139,12.9818,13.0139,209200.0
2005-10-24 14:00:00,24.29,24.29,24.25,24.25,219400.0,13.0085,13.0085,12.9871,12.9871,219400.0
2005-10-24 14:30:00,24.25,24.26,24.25,24.26,393200.0,12.9871,12.9925,12.9871,12.9925,393200.0
2005-10-24 15:00:00,24.26,24.31,24.25,24.29,252600.0,12.9925,13.0193,12.9871,13.0085,252600.0
2005-10-24 15:30:00,24.29,24.38,24.29,24.36,414400.0,13.0085,13.0567,13.0085,13.046,414400.0
2005-10-25 09:30:00,24.37,24.37,24.21,24.31,263800.0,13.0514,13.0514,12.9657,13.0193,263800.0
2005-10-25 10:00:00,24.29,24.43,24.23,24.42,199400.0,13.0085,13.0835,12.9764,13.0782,199400.0
2005-10-25 10:30:00,24.43,24.46,24.38,24.41,199000.0,13.0835,13.0996,13.0567,13.0728,199000.0
2005-10-25 11:00:00,24.41,24.46,24.37,24.37,267000.0,13.0728,13.0996,13.0514,13.0514,267000.0
2005-10-25 11:30:00,24.38,24.4,24.31,24.33,192800.0,13.0567,13.0675,13.0193,13.03,192800.0
2005-10-25 12:00:00,24.33,24.33,24.25,24.27,201000.0,13.03,13.03,12.9871,12.9978,201000.0
2005-10-25 12:30:00,24.27,24.33,24.26,24.33,164000.0,12.9978,13.03,12.9925,13.03,164000.0
2005-10-25 13:00:00,24.31,24.33,24.26,24.31,70800.0,13.0193,13.03,12.9925,13.0193,70800.0
2005-10-25 13:30:00,24.31,24.31,24.2,24.21,95800.0,13.0193,13.0193,12.9603,12.9657,95800.0
2005-10-25 14:00:00,24.19,24.25,24.16,24.2,85600.0,12.955,12.9871,12.9389,12.9603,85600.0
2005-10-25 14:30:00,24.18,24.25,24.18,24.22,149000.0,12.9496,12.9871,12.9496,12.9711,149000.0
2005-10-25 15:00:00,24.22,24.23,24.15,24.23,152400.0,12.9711,12.9764,12.9336,12.9764,152400.0
2005-10-25 15:30:00,24.23,24.35,24.23,24.29,209400.0,12.9764,13.0407,12.9764,13.0085,209400.0
2005-10-26 09:30:00,24.25,24.39,24.2,24.3,203400.0,12.9871,13.0621,12.9603,13.0139,203400.0
2005-10-26 10:00:00,24.32,24.58,24.31,24.58,358000.0,13.0246,13.1639,13.0193,13.1639,358000.0
2005-10-26 10:30:00,24.58,24.58,24.45,24.48,228400.0,13.1639,13.1639,13.0942,13.1103,228400.0
2005-10-26 11:00:00,24.46,24.54,24.43,24.52,185000.0,13.0996,13.1424,13.0835,13.1317,185000.0
2005-10-26 11:30:00,24.52,24.56,24.43,24.47,184400.0,13.1317,13.1531,13.0835,13.1049,184400.0
2005-10-26 12:00:00,24.47,24.47,22.92,24.43,225600.0,13.1049,13.1049,12.2748,13.0835,225600.0
2005-10-26 12:30:00,24.43,24.47,24.42,24.46,251200.0,13.0835,13.1049,13.0782,13.0996,251200.0
2005-10-26 13:00:00,24.45,24.47,24.42,24.46,303200.0,13.0942,13.1049,13.0782,13.0996,303200.0
2005-10-26 13:30:00,24.45,24.47,24.35,24.46,225200.0,13.0942,13.1049,13.0407,13.0996,225200.0
2005-10-26 14:00:00,24.45,24.49,24.41,24.42,306600.0,13.0942,13.1157,13.0728,13.0782,306600.0
2005-10-26 14:30:00,24.42,24.45,24.4,24.42,165400.0,13.0782,13.0942,13.0675,13.0782,165400.0
2005-10-26 15:00:00,24.43,24.47,24.41,24.46,257000.0,13.0835,13.1049,13.0728,13.0996,257000.0
2005-10-26 15:30:00,24.46,24.46,24.38,24.39,327600.0,13.0996,13.0996,13.0567,13.0621,327600.0
2005-10-27 09:30:00,24.33,24.35,24.11,24.17,259800.0,13.03,13.0407,12.9121,12.9443,259800.0
2005-10-27 10:00:00,24.17,24.26,24.08,24.25,360000.0,12.9443,12.9925,12.8961,12.9871,360000.0
2005-10-27 10:30:00,24.26,24.3,24.22,24.29,362600.0,12.9925,13.0139,12.9711,13.0085,362600.0
2005-10-27 11:00:00,24.29,24.33,24.24,24.31,345600.0,13.0085,13.03,12.9818,13.0193,345600.0
2005-10-27 11:30:00,24.31,24.31,24.25,24.26,215000.0,13.0193,13.0193,12.9871,12.9925,215000.0
2005-10-27 12:00:00,24.27,24.33,24.27,24.3,205400.0,12.9978,13.03,12.9978,13.0139,205400.0
2005-10-27 12:30:00,24.3,24.3,24.28,24.3,174800.0,13.0139,13.0139,13.0032,13.0139,174800.0
2005-10-27 13:00:00,24.3,24.3,24.21,24.25,136800.0,13.0139,13.0139,12.9657,12.9871,136800.0
2005-10-27 13:30:00,24.23,24.31,24.23,24.29,226000.0,12.9764,13.0193,12.9764,13.0085,226000.0
2005-10-27 14:00:00,24.29,24.32,24.26,24.29,174400.0,13.0085,13.0246,12.9925,13.0085,174400.0
2005-10-27 14:30:00,24.29,24.31,24.28,24.28,187800.0,13.0085,13.0193,13.0032,13.0032,187800.0
2005-10-27 15:00:00,24.28,24.28,24.22,24.23,322000.0,13.0032,13.0032,12.9711,12.9764,322000.0
2005-10-27 15:30:00,24.22,24.24,24.17,24.2,246400.0,12.9711,12.9818,12.9443,12.9603,246400.0
2005-10-28 09:30:00,24.28,24.29,24.18,24.25,300400.0,13.0032,13.0085,12.9496,12.9871,300400.0
2005-10-28 10:00:00,24.25,24.37,24.24,24.34,594400.0,12.9871,13.0514,12.9818,13.0353,594400.0
2005-10-28 10:30:00,24.34,24.35,24.28,24.33,166200.0,13.0353,13.0407,13.0032,13.03,166200.0
2005-10-28 11:00:00,24.33,24.36,24.33,24.34,196600.0,13.03,13.046,13.03,13.0353,196600.0
2005-10-28 11:30:00,24.33,24.34,24.28,24.29,273600.0,13.03,13.0353,13.0032,13.0085,273600.0
2005-10-28 12:00:00,24.29,24.3,24.27,24.28,161600.0,13.0085,13.0139,12.9978,13.0032,161600.0
2005-10-28 12:30:00,24.28,24.28,24.24,24.25,643000.0,13.0032,13.0032,12.9818,12.9871,643000.0
2005-10-28 13:00:00,24.25,24.28,24.25,24.27,519400.0,12.9871,13.0032,12.9871,12.9978,519400.0
2005-10-28 13:30:00,24.27,24.29,24.26,24.27,90000.0,12.9978,13.0085,12.9925,12.9978,90000.0
2005-10-28 14:00:00,24.27,24.35,24.27,24.3,127000.0,12.9978,13.0407,12.9978,13.0139,127000.0
2005-10-28 14:30:00,24.3,24.3,24.27,24.28,210800.0,13.0139,13.0139,12.9978,13.0032,210800.0
2005-10-28 15:00:00,24.28,24.31,24.27,24.31,345600.0,13.0032,13.0193,12.9978,13.0193,345600.0
2005-10-28 15:30:00,24.3,24.35,24.29,24.35,814200.0,13.0139,13.0407,13.0085,13.0407,814200.0
2005-10-31 09:30:00,24.45,24.45,24.02,24.15,519600.0,13.0942,13.0942,12.8639,12.9336,519600.0
2005-10-31 10:00:00,24.15,24.21,24.08,24.1,403000.0,12.9336,12.9657,12.8961,12.9068,403000.0
2005-10-31 10:30:00,24.1,24.14,24.02,24.06,439800.0,12.9068,12.9282,12.8639,12.8854,439800.0
2005-10-31 11:00:00,24.06,24.15,24.06,24.08,867200.0,12.8854,12.9336,12.8854,12.8961,867200.0
2005-10-31 11:30:00,24.08,24.12,24.07,24.1,315200.0,12.8961,12.9175,12.8907,12.9068,315200.0
2005-10-31 12:00:00,24.1,24.12,24.07,24.11,194400.0,12.9068,12.9175,12.8907,12.9121,194400.0
2005-10-31 12:30:00,24.11,24.14,24.08,24.14,241400.0,12.9121,12.9282,12.8961,12.9282,241400.0
2005-10-31 13:00:00,24.14,24.15,24.09,24.1,378600.0,12.9282,12.9336,12.9014,12.9068,378600.0
2005-10-31 13:30:00,24.1,24.14,24.06,24.13,221600.0,12.9068,12.9282,12.8854,12.9229,221600.0
2005-10-31 14:00:00,24.13,24.18,24.11,24.16,317600.0,12.9229,12.9496,12.9121,12.9389,317600.0
2005-10-31 14:30:00,24.16,24.2,24.13,24.18,271200.0,12.9389,12.9603,12.9229,12.9496,271200.0
2005-10-31 15:00:00,24.18,24.2,24.15,24.18,413000.0,12.9496,12.9603,12.9336,12.9496,413000.0
2005-10-31 15:30:00,24.18,24.23,24.13,24.14,520600.0,12.9496,12.9764,12.9229,12.9282,520600.0
2005-11-01 09:30:00,24.23,24.31,24.18,24.22,198600.0,12.9764,13.0193,12.9496,12.9711,198600.0
2005-11-01 10:00:00,24.22,24.28,24.18,24.27,301200.0,12.9711,13.0032,12.9496,12.9978,301200.0
2005-11-01 10:30:00,24.27,24.33,24.27,24.31,233000.0,12.9978,13.03,12.9978,13.0193,233000.0
2005-11-01 11:00:00,24.31,24.32,24.27,24.3,351200.0,13.0193,13.0246,12.9978,13.0139,351200.0
2005-11-01 11:30:00,24.3,24.35,24.29,24.31,392800.0,13.0139,13.0407,13.0085,13.0193,392800.0
2005-11-01 12:00:00,24.32,24.36,24.31,24.36,215800.0,13.0246,13.046,13.0193,13.046,215800.0
2005-11-01 12:30:00,24.37,24.43,24.36,24.41,136200.0,13.0514,13.0835,13.046,13.0728,136200.0
2005-11-01 13:00:00,24.42,24.46,24.4,24.4,157600.0,13.0782,13.0996,13.0675,13.0675,157600.0
2005-11-01 13:30:00,24.4,24.41,24.36,24.4,245000.0,13.0675,13.0728,13.046,13.0675,245000.0
2005-11-01 14:00:00,24.4,24.41,24.34,24.39,360600.0,13.0675,13.0728,13.0353,13.0621,360600.0
2005-11-01 14:30:00,24.39,24.41,24.31,24.32,300000.0,13.0621,13.0728,13.0193,13.0246,300000.0
2005-11-01 15:00:00,24.33,24.36,24.31,24.36,206600.0,13.03,13.046,13.0193,13.046,206600.0
2005-11-01 15:30:00,24.36,24.37,24.33,24.35,294600.0,13.046,13.0514,13.03,13.0407,294600.0
2005-11-02 09:30:00,24.3,24.38,24.25,24.38,198600.0,13.0139,13.0567,12.9871,13.0567,198600.0
2005-11-02 10:00:00,24.38,24.39,24.28,24.35,180600.0,13.0567,13.0621,13.0032,13.0407,180600.0
2005-11-02 10:30:00,24.35,24.4,24.28,24.29,196000.0,13.0407,13.0675,13.0032,13.0085,196000.0
2005-11-02 11:00:00,24.26,24.31,24.25,24.27,156800.0,12.9925,13.0193,12.9871,12.9978,156800.0
2005-11-02 11:30:00,24.28,24.3,24.25,24.3,121600.0,13.0032,13.0139,12.9871,13.0139,121600.0
2005-11-02 12:00:00,24.29,24.29,24.21,24.23,102600.0,13.0085,13.0085,12.9657,12.9764,102600.0
2005-11-02 12:30:00,24.24,24.25,24.21,24.22,203600.0,12.9818,12.9871,12.9657,12.9711,203600.0
2005-11-02 13:00:00,24.23,24.24,24.2,24.2,156200.0,12.9764,12.9818,12.9603,12.9603,156200.0
2005-11-02 13:30:00,24.2,24.28,24.2,24.27,161000.0,12.9603,13.0032,12.9603,12.9978,161000.0
2005-11-02 14:00:00,24.27,24.3,24.24,24.29,230400.0,12.9978,13.0139,12.9818,13.0085,230400.0
2005-11-02 14:30:00,24.29,24.29,24.18,24.18,275200.0,13.0085,13.0085,12.9496,12.9496,275200.0
2005-11-02 15:00:00,24.18,24.27,24.17,24.23,377800.0,12.9496,12.9978,12.9443,12.9764,377800.0
2005-11-02 15:30:00,24.23,24.23,24.16,24.21,478000.0,12.9764,12.9764,12.9389,12.9657,478000.0
2005-11-03 09:30:00,24.2,24.49,24.14,24.28,245800.0,12.9603,13.1157,12.9282,13.0032,245800.0
2005-11-03 10:00:00,24.3,24.32,24.13,24.14,180400.0,13.0139,13.0246,12.9229,12.9282,180400.0
2005-11-03 10:30:00,24.15,24.25,24.11,24.18,200800.0,12.9336,12.9871,12.9121,12.9496,200800.0
2005-11-03 11:00:00,24.17,24.33,24.17,24.28,167400.0,12.9443,13.03,12.9443,13.0032,167400.0
2005-11-03 11:30:00,24.28,24.34,24.07,24.09,460600.0,13.0032,13.0353,12.8907,12.9014,460600.0
2005-11-03 12:00:00,24.09,24.11,24.07,24.11,265400.0,12.9014,12.9121,12.8907,12.9121,265400.0
2005-11-03 12:30:00,24.11,24.18,24.1,24.16,152400.0,12.9121,12.9496,12.9068,12.9389,152400.0
2005-11-03 13:00:00,24.16,24.16,24.09,24.11,132200.0,12.9389,12.9389,12.9014,12.9121,132200.0
2005-11-03 13:30:00,24.11,24.12,24.08,24.12,126600.0,12.9121,12.9175,12.8961,12.9175,126600.0
2005-11-03 14:00:00,24.11,24.12,23.99,24.01,162200.0,12.9121,12.9175,12.8479,12.8586,162200.0
2005-11-03 14:30:00,24.01,24.04,23.95,23.98,226800.0,12.8586,12.8747,12.8265,12.8425,226800.0
2005-11-03 15:00:00,23.97,24.02,23.94,24.02,226800.0,12.8372,12.8639,12.8211,12.8639,226800.0
2005-11-03 15:30:00,24.02,24.02,23.95,23.98,389200.0,12.8639,12.8639,12.8265,12.8425,389200.0
2005-11-04 09:30:00,23.98,24.0,23.89,23.9,400000.0,12.8425,12.8532,12.7943,12.7997,400000.0
2005-11-04 10:00:00,23.91,23.93,23.69,23.72,396400.0,12.805,12.8157,12.6872,12.7033,396400.0
2005-11-04 10:30:00,23.72,23.79,23.59,23.65,462400.0,12.7033,12.7408,12.6337,12.6658,462400.0
2005-11-04 11:00:00,23.63,23.86,23.63,23.85,383600.0,12.6551,12.7783,12.6551,12.7729,383600.0
2005-11-04 11:30:00,23.84,23.85,23.76,23.8,343400.0,12.7675,12.7729,12.7247,12.7461,343400.0
2005-11-04 12:00:00,23.8,23.81,23.68,23.69,376000.0,12.7461,12.7515,12.6819,12.6872,376000.0
2005-11-04 12:30:00,23.7,23.81,23.69,23.81,323400.0,12.6926,12.7515,12.6872,12.7515,323400.0
2005-11-04 13:00:00,23.8,23.81,23.77,23.79,162800.0,12.7461,12.7515,12.7301,12.7408,162800.0
2005-11-04 13:30:00,23.79,23.8,23.75,23.75,179600.0,12.7408,12.7461,12.7193,12.7193,179600.0
2005-11-04 14:00:00,23.75,23.79,23.74,23.79,230600.0,12.7193,12.7408,12.714,12.7408,230600.0
2005-11-04 14:30:00,23.79,23.83,23.78,23.81,180400.0,12.7408,12.7622,12.7354,12.7515,180400.0
2005-11-04 15:00:00,23.81,23.81,23.77,23.77,339200.0,12.7515,12.7515,12.7301,12.7301,339200.0
2005-11-04 15:30:00,23.77,23.85,23.76,23.8,566600.0,12.7301,12.7729,12.7247,12.7461,566600.0
2005-11-07 09:30:00,23.98,24.05,23.84,23.84,346600.0,12.8425,12.88,12.7675,12.7675,346600.0
2005-11-07 10:00:00,23.84,23.9,23.84,23.84,152800.0,12.7675,12.7997,12.7675,12.7675,152800.0
2005-11-07 10:30:00,23.84,23.87,23.8,23.85,152000.0,12.7675,12.7836,12.7461,12.7729,152000.0
2005-11-07 11:00:00,23.85,23.85,23.79,23.8,130000.0,12.7729,12.7729,12.7408,12.7461,130000.0
2005-11-07 11:30:00,23.8,23.8,23.78,23.8,144800.0,12.7461,12.7461,12.7354,12.7461,144800.0
2005-11-07 12:00:00,23.8,23.83,23.79,23.83,176200.0,12.7461,12.7622,12.7408,12.7622,176200.0
2005-11-07 12:30:00,23.83,23.83,23.77,23.8,180200.0,12.7622,12.7622,12.7301,12.7461,180200.0
2005-11-07 13:00:00,23.8,23.81,23.79,23.8,159600.0,12.7461,12.7515,12.7408,12.7461,159600.0
2005-11-07 13:30:00,23.8,23.82,23.8,23.8,174200.0,12.7461,12.7568,12.7461,12.7461,174200.0
2005-11-07 14:00:00,23.8,23.83,23.78,23.83,184200.0,12.7461,12.7622,12.7354,12.7622,184200.0
2005-11-07 14:30:00,23.83,23.86,23.83,23.85,206000.0,12.7622,12.7783,12.7622,12.7729,206000.0
2005-11-07 15:00:00,23.85,23.86,23.82,23.83,233600.0,12.7729,12.7783,12.7568,12.7622,233600.0
2005-11-07 15:30:00,23.83,23.84,23.81,23.83,358600.0,12.7622,12.7675,12.7515,12.7622,358600.0
2005-11-08 09:30:00,23.78,23.85,23.68,23.85,363000.0,12.7354,12.7729,12.6819,12.7729,363000.0
2005-11-08 10:00:00,23.84,23.84,23.65,23.75,208800.0,12.7675,12.7675,12.6658,12.7193,208800.0
2005-11-08 10:30:00,23.75,23.8,23.74,23.74,190400.0,12.7193,12.7461,12.714,12.714,190400.0
2005-11-08 11:00:00,23.75,23.81,23.73,23.75,139600.0,12.7193,12.7515,12.7086,12.7193,139600.0
2005-11-08 11:30:00,23.75,23.79,23.74,23.75,139600.0,12.7193,12.7408,12.714,12.7193,139600.0
2005-11-08 12:00:00,23.75,23.79,23.75,23.78,82000.0,12.7193,12.7408,12.7193,12.7354,82000.0
2005-11-08 12:30:00,23.78,23.8,23.72,23.76,203800.0,12.7354,12.7461,12.7033,12.7247,203800.0
2005-11-08 13:00:00,23.77,23.78,23.73,23.77,97200.0,12.7301,12.7354,12.7086,12.7301,97200.0
2005-11-08 13:30:00,23.77,23.78,23.75,23.75,199000.0,12.7301,12.7354,12.7193,12.7193,199000.0
2005-11-08 14:00:00,23.75,23.85,23.75,23.84,151200.0,12.7193,12.7729,12.7193,12.7675,151200.0
2005-11-08 14:30:00,23.83,23.84,23.81,23.84,71400.0,12.7622,12.7675,12.7515,12.7675,71400.0
2005-11-08 15:00:00,23.84,23.84,23.79,23.79,220000.0,12.7675,12.7675,12.7408,12.7408,220000.0
2005-11-08 15:30:00,23.79,23.82,23.74,23.77,415000.0,12.7408,12.7568,12.714,12.7301,415000.0
2005-11-09 09:30:00,23.79,23.88,23.63,23.8,414400.0,12.7408,12.789,12.6551,12.7461,414400.0
2005-11-09 10:00:00,23.79,23.85,23.77,23.82,130400.0,12.7408,12.7729,12.7301,12.7568,130400.0
2005-11-09 10:30:00,23.82,23.91,23.78,23.79,190400.0,12.7568,12.805,12.7354,12.7408,190400.0
2005-11-09 11:00:00,23.78,23.85,23.75,23.83,141400.0,12.7354,12.7729,12.7193,12.7622,141400.0
2005-11-09 11:30:00,23.83,23.88,23.8,23.86,117400.0,12.7622,12.789,12.7461,12.7783,117400.0
2005-11-09 12:00:00,23.86,23.93,23.82,23.93,232200.0,12.7783,12.8157,12.7568,12.8157,232200.0
2005-11-09 12:30:00,23.93,23.96,23.9,23.95,178800.0,12.8157,12.8318,12.7997,12.8265,178800.0
2005-11-09 13:00:00,23.95,23.97,23.9,23.91,109800.0,12.8265,12.8372,12.7997,12.805,109800.0
2005-11-09 13:30:00,23.9,23.93,23.86,23.86,126600.0,12.7997,12.8157,12.7783,12.7783,126600.0
2005-11-09 14:00:00,23.87,23.91,23.85,23.88,81800.0,12.7836,12.805,12.7729,12.789,81800.0
2005-11-09 14:30:00,23.89,23.94,23.86,23.87,109800.0,12.7943,12.8211,12.7783,12.7836,109800.0
2005-11-09 15:00:00,23.88,23.97,23.87,23.95,209400.0,12.789,12.8372,12.7836,12.8265,209400.0
2005-11-09 15:30:00,23.95,23.98,23.92,23.92,377400.0,12.8265,12.8425,12.8104,12.8104,377400.0
2005-11-10 09:30:00,23.92,24.07,23.81,24.03,251600.0,12.8104,12.8907,12.7515,12.8693,251600.0
2005-11-10 10:00:00,24.03,24.05,23.98,24.0,169400.0,12.8693,12.88,12.8425,12.8532,169400.0
2005-11-10 10:30:00,24.0,24.02,23.99,24.0,150000.0,12.8532,12.8639,12.8479,12.8532,150000.0
2005-11-10 11:00:00,24.0,24.06,23.99,24.04,262200.0,12.8532,12.8854,12.8479,12.8747,262200.0
2005-11-10 11:30:00,24.04,24.04,23.97,24.0,238600.0,12.8747,12.8747,12.8372,12.8532,238600.0
2005-11-10 12:00:00,24.0,24.06,23.99,24.04,311600.0,12.8532,12.8854,12.8479,12.8747,311600.0
2005-11-10 12:30:00,24.04,24.04,24.0,24.0,142000.0,12.8747,12.8747,12.8532,12.8532,142000.0
2005-11-10 13:00:00,24.01,24.1,24.0,24.09,174000.0,12.8586,12.9068,12.8532,12.9014,174000.0
2005-11-10 13:30:00,24.09,24.16,24.08,24.15,530000.0,12.9014,12.9389,12.8961,12.9336,530000.0
2005-11-10 14:00:00,24.14,24.17,24.1,24.13,291800.0,12.9282,12.9443,12.9068,12.9229,291800.0
2005-11-10 14:30:00,24.13,24.16,24.12,24.14,277600.0,12.9229,12.9389,12.9175,12.9282,277600.0
2005-11-10 15:00:00,24.14,24.15,24.12,24.13,278400.0,12.9282,12.9336,12.9175,12.9229,278400.0
2005-11-10 15:30:00,24.13,24.14,24.09,24.13,451000.0,12.9229,12.9282,12.9014,12.9229,451000.0
2005-11-11 09:30:00,24.08,24.09,23.96,23.99,169000.0,12.8961,12.9014,12.8318,12.8479,169000.0
2005-11-11 10:00:00,23.99,24.05,23.97,24.03,140400.0,12.8479,12.88,12.8372,12.8693,140400.0
2005-11-11 10:30:00,24.03,24.06,24.03,24.03,68000.0,12.8693,12.8854,12.8693,12.8693,68000.0
2005-11-11 11:00:00,24.03,24.04,24.0,24.0,77200.0,12.8693,12.8747,12.8532,12.8532,77200.0
2005-11-11 11:30:00,24.0,24.01,23.99,24.0,103200.0,12.8532,12.8586,12.8479,12.8532,103200.0
2005-11-11 12:00:00,24.0,24.01,23.99,24.01,120200.0,12.8532,12.8586,12.8479,12.8586,120200.0
2005-11-11 12:30:00,24.01,24.01,23.99,23.99,80400.0,12.8586,12.8586,12.8479,12.8479,80400.0
2005-11-11 13:00:00,23.99,24.02,23.98,24.0,96600.0,12.8479,12.8639,12.8425,12.8532,96600.0
2005-11-11 13:30:00,24.0,24.01,23.99,24.01,69200.0,12.8532,12.8586,12.8479,12.8586,69200.0
2005-11-11 14:00:00,24.01,24.02,23.98,24.0,300000.0,12.8586,12.8639,12.8425,12.8532,300000.0
2005-11-11 14:30:00,24.0,24.03,24.0,24.0,81400.0,12.8532,12.8693,12.8532,12.8532,81400.0
2005-11-11 15:00:00,24.0,24.03,24.0,24.03,70600.0,12.8532,12.8693,12.8532,12.8693,70600.0
2005-11-11 15:30:00,24.02,24.07,24.02,24.04,176600.0,12.8639,12.8907,12.8639,12.8747,176600.0
2005-11-14 09:30:00,23.98,23.98,23.91,23.97,195400.0,12.8425,12.8425,12.805,12.8372,195400.0
2005-11-14 10:00:00,23.97,24.0,23.96,23.97,141000.0,12.8372,12.8532,12.8318,12.8372,141000.0
2005-11-14 10:30:00,23.98,23.98,23.93,23.95,113400.0,12.8425,12.8425,12.8157,12.8265,113400.0
2005-11-14 11:00:00,23.95,24.0,23.95,23.99,146400.0,12.8265,12.8532,12.8265,12.8479,146400.0
2005-11-14 11:30:00,23.99,24.0,23.98,23.99,107200.0,12.8479,12.8532,12.8425,12.8479,107200.0
2005-11-14 12:00:00,24.0,24.0,23.98,23.98,120000.0,12.8532,12.8532,12.8425,12.8425,120000.0
2005-11-14 12:30:00,23.98,23.98,23.97,23.97,74000.0,12.8425,12.8425,12.8372,12.8372,74000.0
2005-11-14 13:00:00,23.97,23.98,23.95,23.98,93400.0,12.8372,12.8425,12.8265,12.8425,93400.0
2005-11-14 13:30:00,23.98,24.03,23.98,24.0,252600.0,12.8425,12.8693,12.8425,12.8532,252600.0
2005-11-14 14:00:00,24.0,24.0,23.96,23.99,99400.0,12.8532,12.8532,12.8318,12.8479,99400.0
2005-11-14 14:30:00,23.99,24.0,23.98,24.0,84600.0,12.8479,12.8532,12.8425,12.8532,84600.0
2005-11-14 15:00:00,24.0,24.0,23.95,23.99,176400.0,12.8532,12.8532,12.8265,12.8479,176400.0
2005-11-14 15:30:00,23.99,24.02,23.98,24.01,488800.0,12.8479,12.8639,12.8425,12.8586,488800.0
2005-11-15 09:30:00,24.01,24.03,23.96,24.0,296000.0,12.8586,12.8693,12.8318,12.8532,296000.0
2005-11-15 10:00:00,24.0,24.0,23.95,23.99,165600.0,12.8532,12.8532,12.8265,12.8479,165600.0
2005-11-15 10:30:00,23.99,23.99,23.97,23.99,107000.0,12.8479,12.8479,12.8372,12.8479,107000.0
2005-11-15 11:00:00,23.99,23.99,23.96,23.98,68800.0,12.8479,12.8479,12.8318,12.8425,68800.0
2005-11-15 11:30:00,23.98,24.0,23.93,23.96,62800.0,12.8425,12.8532,12.8157,12.8318,62800.0
2005-11-15 12:00:00,23.97,24.0,23.97,23.98,75200.0,12.8372,12.8532,12.8372,12.8425,75200.0
2005-11-15 12:30:00,23.99,24.0,23.98,23.99,48800.0,12.8479,12.8532,12.8425,12.8479,48800.0
2005-11-15 13:00:00,23.99,24.0,23.94,23.95,72600.0,12.8479,12.8532,12.8211,12.8265,72600.0
2005-11-15 13:30:00,23.96,23.98,23.93,23.95,48800.0,12.8318,12.8425,12.8157,12.8265,48800.0
2005-11-15 14:00:00,23.95,23.99,23.91,23.98,125200.0,12.8265,12.8479,12.805,12.8425,125200.0
2005-11-15 14:30:00,23.98,24.0,23.93,23.94,103000.0,12.8425,12.8532,12.8157,12.8211,103000.0
2005-11-15 15:00:00,23.93,23.97,23.91,23.95,263600.0,12.8157,12.8372,12.805,12.8265,263600.0
2005-11-15 15:30:00,23.96,23.99,23.96,23.98,285000.0,12.8318,12.8479,12.8318,12.8425,285000.0
2005-11-16 09:30:00,23.99,24.0,23.93,23.98,126800.0,12.8479,12.8532,12.8157,12.8425,126800.0
2005-11-16 10:00:00,23.97,23.99,23.94,23.94,52600.0,12.8372,12.8479,12.8211,12.8211,52600.0
2005-11-16 10:30:00,23.93,23.95,23.91,23.93,229400.0,12.8157,12.8265,12.805,12.8157,229400.0
2005-11-16 11:00:00,23.93,23.93,23.86,23.91,62400.0,12.8157,12.8157,12.7783,12.805,62400.0
2005-11-16 11:30:00,23.92,23.94,23.89,23.9,50000.0,12.8104,12.8211,12.7943,12.7997,50000.0
2005-11-16 12:00:00,23.9,23.95,23.89,23.92,202000.0,12.7997,12.8265,12.7943,12.8104,202000.0
2005-11-16 12:30:00,23.92,23.94,23.9,23.93,131800.0,12.8104,12.8211,12.7997,12.8157,131800.0
2005-11-16 13:00:00,23.93,23.95,23.92,23.95,58000.0,12.8157,12.8265,12.8104,12.8265,58000.0
2005-11-16 13:30:00,23.95,23.95,23.92,23.93,88200.0,12.8265,12.8265,12.8104,12.8157,88200.0
2005-11-16 14:00:00,23.93,23.96,23.93,23.96,73800.0,12.8157,12.8318,12.8157,12.8318,73800.0
2005-11-16 14:30:00,23.95,23.95,23.9,23.94,140200.0,12.8265,12.8265,12.7997,12.8211,140200.0
2005-11-16 15:00:00,23.94,23.95,23.91,23.93,115600.0,12.8211,12.8265,12.805,12.8157,115600.0
2005-11-16 15:30:00,23.93,23.93,23.92,23.93,282600.0,12.8157,12.8157,12.8104,12.8157,282600.0
2005-11-17 09:30:00,23.93,23.93,23.75,23.83,155600.0,12.8157,12.8157,12.7193,12.7622,155600.0
2005-11-17 10:00:00,23.83,23.9,23.8,23.81,189400.0,12.7622,12.7997,12.7461,12.7515,189400.0
2005-11-17 10:30:00,23.8,23.81,23.72,23.74,269600.0,12.7461,12.7515,12.7033,12.714,269600.0
2005-11-17 11:00:00,23.74,23.75,23.67,23.73,297800.0,12.714,12.7193,12.6765,12.7086,297800.0
2005-11-17 11:30:00,23.73,23.74,23.7,23.7,202600.0,12.7086,12.714,12.6926,12.6926,202600.0
2005-11-17 12:00:00,23.7,23.72,23.7,23.71,138200.0,12.6926,12.7033,12.6926,12.6979,138200.0
2005-11-17 12:30:00,23.71,23.72,23.69,23.7,105000.0,12.6979,12.7033,12.6872,12.6926,105000.0
2005-11-17 13:00:00,23.7,23.72,23.69,23.71,314000.0,12.6926,12.7033,12.6872,12.6979,314000.0
2005-11-17 13:30:00,23.72,23.73,23.69,23.7,863800.0,12.7033,12.7086,12.6872,12.6926,863800.0
2005-11-17 14:00:00,23.7,23.71,23.68,23.7,279600.0,12.6926,12.6979,12.6819,12.6926,279600.0
2005-11-17 14:30:00,23.7,23.73,23.7,23.7,178400.0,12.6926,12.7086,12.6926,12.6926,178400.0
2005-11-17 15:00:00,23.7,23.79,23.7,23.77,851000.0,12.6926,12.7408,12.6926,12.7301,851000.0
2005-11-17 15:30:00,23.77,23.83,23.77,23.81,431000.0,12.7301,12.7622,12.7301,12.7515,431000.0
2005-11-18 09:30:00,23.98,23.98,23.86,23.88,454200.0,12.8425,12.8425,12.7783,12.789,454200.0
2005-11-18 10:00:00,23.87,23.98,23.87,23.98,154800.0,12.7836,12.8425,12.7836,12.8425,154800.0
2005-11-18 10:30:00,23.97,23.98,23.9,23.9,131000.0,12.8372,12.8425,12.7997,12.7997,131000.0
2005-11-18 11:00:00,23.9,23.91,23.88,23.9,120400.0,12.7997,12.805,12.789,12.7997,120400.0
2005-11-18 11:30:00,23.89,23.9,23.83,23.86,75800.0,12.7943,12.7997,12.7622,12.7783,75800.0
2005-11-18 12:00:00,23.86,23.9,23.86,23.86,56400.0,12.7783,12.7997,12.7783,12.7783,56400.0
2005-11-18 12:30:00,23.86,23.87,23.82,23.86,81200.0,12.7783,12.7836,12.7568,12.7783,81200.0
2005-11-18 13:00:00,23.86,23.9,23.86,23.89,91600.0,12.7783,12.7997,12.7783,12.7943,91600.0
2005-11-18 13:30:00,23.89,23.9,23.86,23.89,103000.0,12.7943,12.7997,12.7783,12.7943,103000.0
2005-11-18 14:00:00,23.88,23.91,23.85,23.85,166200.0,12.789,12.805,12.7729,12.7729,166200.0
2005-11-18 14:30:00,23.85,23.89,23.85,23.89,137000.0,12.7729,12.7943,12.7729,12.7943,137000.0
2005-11-18 15:00:00,23.88,23.89,23.85,23.86,203000.0,12.789,12.7943,12.7729,12.7783,203000.0
2005-11-18 15:30:00,23.86,23.89,23.86,23.86,425200.0,12.7783,12.7943,12.7783,12.7783,425200.0
2005-11-21 09:30:00,23.82,23.9,23.78,23.85,237600.0,12.7568,12.7997,12.7354,12.7729,237600.0
2005-11-21 10:00:00,23.85,23.88,23.8,23.8,205600.0,12.7729,12.789,12.7461,12.7461,205600.0
2005-11-21 10:30:00,23.8,23.8,23.73,23.79,203400.0,12.7461,12.7461,12.7086,12.7408,203400.0
2005-11-21 11:00:00,23.79,23.83,23.78,23.82,220800.0,12.7408,12.7622,12.7354,12.7568,220800.0
2005-11-21 11:30:00,23.82,23.85,23.79,23.85,131000.0,12.7568,12.7729,12.7408,12.7729,131000.0
2005-11-21 12:00:00,23.84,23.95,23.84,23.89,168000.0,12.7675,12.8265,12.7675,12.7943,168000.0
2005-11-21 12:30:00,23.88,23.89,23.85,23.87,172200.0,12.789,12.7943,12.7729,12.7836,172200.0
2005-11-21 13:00:00,23.86,23.89,23.84,23.85,104400.0,12.7783,12.7943,12.7675,12.7729,104400.0
2005-11-21 13:30:00,23.85,23.85,23.82,23.84,123600.0,12.7729,12.7729,12.7568,12.7675,123600.0
2005-11-21 14:00:00,23.84,23.86,23.82,23.85,146800.0,12.7675,12.7783,12.7568,12.7729,146800.0
2005-11-21 14:30:00,23.85,23.85,23.82,23.82,180400.0,12.7729,12.7729,12.7568,12.7568,180400.0
2005-11-21 15:00:00,23.82,23.88,23.82,23.86,135000.0,12.7568,12.789,12.7568,12.7783,135000.0
2005-11-21 15:30:00,23.86,23.89,23.85,23.86,358800.0,12.7783,12.7943,12.7729,12.7783,358800.0
2005-11-22 09:30:00,23.85,23.9,23.81,23.89,336000.0,12.7729,12.7997,12.7515,12.7943,336000.0
2005-11-22 10:00:00,23.89,23.93,23.87,23.92,158800.0,12.7943,12.8157,12.7836,12.8104,158800.0
2005-11-22 10:30:00,23.91,24.0,23.91,23.98,153800.0,12.805,12.8532,12.805,12.8425,153800.0
2005-11-22 11:00:00,23.99,24.03,23.97,24.02,402800.0,12.8479,12.8693,12.8372,12.8639,402800.0
2005-11-22 11:30:00,24.02,24.03,24.0,24.03,430600.0,12.8639,12.8693,12.8532,12.8693,430600.0
2005-11-22 12:00:00,24.03,24.04,24.02,24.02,138800.0,12.8693,12.8747,12.8639,12.8639,138800.0
2005-11-22 12:30:00,24.02,24.02,24.01,24.02,154400.0,12.8639,12.8639,12.8586,12.8639,154400.0
2005-11-22 13:00:00,24.02,24.03,24.0,24.02,197800.0,12.8639,12.8693,12.8532,12.8639,197800.0
2005-11-22 13:30:00,24.02,24.03,24.0,24.02,102800.0,12.8639,12.8693,12.8532,12.8639,102800.0
2005-11-22 14:00:00,24.01,24.05,23.99,24.0,245400.0,12.8586,12.88,12.8479,12.8532,245400.0
2005-11-22 14:30:00,24.0,24.05,23.99,24.02,238800.0,12.8532,12.88,12.8479,12.8639,238800.0
2005-11-22 15:00:00,24.02,24.04,23.96,23.97,267200.0,12.8639,12.8747,12.8318,12.8372,267200.0
2005-11-22 15:30:00,23.96,23.99,23.95,23.96,517600.0,12.8318,12.8479,12.8265,12.8318,517600.0
2005-11-23 09:30:00,23.98,24.0,23.93,24.0,108400.0,12.8425,12.8532,12.8157,12.8532,108400.0
2005-11-23 10:00:00,24.0,24.02,23.99,24.0,119200.0,12.8532,12.8639,12.8479,12.8532,119200.0
2005-11-23 10:30:00,24.0,24.0,23.94,23.96,117200.0,12.8532,12.8532,12.8211,12.8318,117200.0
2005-11-23 11:00:00,23.96,24.03,23.96,24.03,191000.0,12.8318,12.8693,12.8318,12.8693,191000.0
2005-11-23 11:30:00,24.03,24.05,24.0,24.05,137600.0,12.8693,12.88,12.8532,12.88,137600.0
2005-11-23 12:00:00,24.05,24.05,24.02,24.03,86600.0,12.88,12.88,12.8639,12.8693,86600.0
2005-11-23 12:30:00,24.03,24.05,24.02,24.05,133000.0,12.8693,12.88,12.8639,12.88,133000.0
2005-11-23 13:00:00,24.05,24.06,24.04,24.05,55800.0,12.88,12.8854,12.8747,12.88,55800.0
2005-11-23 13:30:00,24.05,24.08,24.05,24.08,97800.0,12.88,12.8961,12.88,12.8961,97800.0
2005-11-23 14:00:00,24.08,24.1,24.07,24.1,115600.0,12.8961,12.9068,12.8907,12.9068,115600.0
2005-11-23 14:30:00,24.1,24.1,24.07,24.07,100800.0,12.9068,12.9068,12.8907,12.8907,100800.0
2005-11-23 15:00:00,24.07,24.07,24.02,24.05,140000.0,12.8907,12.8907,12.8639,12.88,140000.0
2005-11-23 15:30:00,24.05,24.09,24.04,24.07,165400.0,12.88,12.9014,12.8747,12.8907,165400.0
2005-11-25 09:30:00,24.08,24.13,24.03,24.09,122800.0,12.8961,12.9229,12.8693,12.9014,122800.0
2005-11-25 10:00:00,24.08,24.13,24.06,24.06,59800.0,12.8961,12.9229,12.8854,12.8854,59800.0
2005-11-25 10:30:00,24.06,24.13,24.02,24.1,70400.0,12.8854,12.9229,12.8639,12.9068,70400.0
2005-11-25 11:00:00,24.11,24.11,24.04,24.06,82000.0,12.9121,12.9121,12.8747,12.8854,82000.0
2005-11-25 11:30:00,24.06,24.07,24.04,24.07,72200.0,12.8854,12.8907,12.8747,12.8907,72200.0
2005-11-25 12:00:00,24.07,24.09,24.05,24.08,65400.0,12.8907,12.9014,12.88,12.8961,65400.0
2005-11-25 12:30:00,24.08,24.09,24.04,24.06,89400.0,12.8961,12.9014,12.8747,12.8854,89400.0
2005-11-25 13:00:00,24.05,24.05,24.05,24.05,56200.0,12.88,12.88,12.88,12.88,56200.0
2005-11-25 13:30:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:00:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:30:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:00:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:30:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-28 09:30:00,24.0,24.0,23.88,23.95,159000.0,12.8532,12.8532,12.789,12.8265,159000.0
2005-11-28 10:00:00,23.94,24.02,23.94,24.0,119400.0,12.8211,12.8639,12.8211,12.8532,119400.0
2005-11-28 10:30:00,24.0,24.03,23.99,24.01,131600.0,12.8532,12.8693,12.8479,12.8586,131600.0
2005-11-28 11:00:00,24.01,24.03,23.98,23.99,217800.0,12.8586,12.8693,12.8425,12.8479,217800.0
2005-11-28 11:30:00,23.99,24.06,23.98,24.04,177400.0,12.8479,12.8854,12.8425,12.8747,177400.0
2005-11-28 12:00:00,24.03,24.04,24.0,24.01,59800.0,12.8693,12.8747,12.8532,12.8586,59800.0
2005-11-28 12:30:00,24.01,24.05,23.99,24.0,75600.0,12.8586,12.88,12.8479,12.8532,75600.0
2005-11-28 13:00:00,24.0,24.03,23.98,24.03,108600.0,12.8532,12.8693,12.8425,12.8693,108600.0
2005-11-28 13:30:00,24.03,24.03,24.0,24.03,68400.0,12.8693,12.8693,12.8532,12.8693,68400.0
2005-11-28 14:00:00,24.03,24.04,24.0,24.02,499600.0,12.8693,12.8747,12.8532,12.8639,499600.0
2005-11-28 14:30:00,24.02,24.03,23.98,24.02,730800.0,12.8639,12.8693,12.8425,12.8639,730800.0
2005-11-28 15:00:00,24.01,24.03,24.0,24.02,180600.0,12.8586,12.8693,12.8532,12.8639,180600.0
2005-11-28 15:30:00,24.02,24.03,23.99,24.02,291800.0,12.8639,12.8693,12.8479,12.8639,291800.0
2005-11-29 09:30:00,24.08,24.22,24.08,24.16,189400.0,12.8961,12.9711,12.8961,12.9389,189400.0
2005-11-29 10:00:00,24.15,24.21,24.14,24.21,281800.0,12.9336,12.9657,12.9282,12.9657,281800.0
2005-11-29 10:30:00,24.2,24.23,24.18,24.2,150600.0,12.9603,12.9764,12.9496,12.9603,150600.0
2005-11-29 11:00:00,24.2,24.25,24.18,24.23,162800.0,12.9603,12.9871,12.9496,12.9764,162800.0
2005-11-29 11:30:00,24.23,24.24,24.18,24.18,714600.0,12.9764,12.9818,12.9496,12.9496,714600.0
2005-11-29 12:00:00,24.18,24.2,24.14,24.15,359200.0,12.9496,12.9603,12.9282,12.9336,359200.0
2005-11-29 12:30:00,24.15,24.17,24.14,24.15,80000.0,12.9336,12.9443,12.9282,12.9336,80000.0
2005-11-29 13:00:00,24.15,24.17,24.15,24.15,170400.0,12.9336,12.9443,12.9336,12.9336,170400.0
2005-11-29 13:30:00,24.15,24.16,24.13,24.16,213200.0,12.9336,12.9389,12.9229,12.9389,213200.0
2005-11-29 14:00:00,24.17,24.19,24.15,24.17,106600.0,12.9443,12.955,12.9336,12.9443,106600.0
2005-11-29 14:30:00,24.16,24.18,24.16,24.18,395400.0,12.9389,12.9496,12.9389,12.9496,395400.0
2005-11-29 15:00:00,24.18,24.18,24.13,24.14,168000.0,12.9496,12.9496,12.9229,12.9282,168000.0
2005-11-29 15:30:00,24.14,24.15,24.08,24.1,498800.0,12.9282,12.9336,12.8961,12.9068,498800.0
2005-11-30 09:30:00,24.18,24.18,24.08,24.1,159200.0,12.9496,12.9496,12.8961,12.9068,159200.0
2005-11-30 10:00:00,24.08,24.15,24.06,24.13,124200.0,12.8961,12.9336,12.8854,12.9229,124200.0
2005-11-30 10:30:00,24.12,24.12,24.04,24.07,83800.0,12.9175,12.9175,12.8747,12.8907,83800.0
2005-11-30 11:00:00,24.08,24.08,24.02,24.04,120800.0,12.8961,12.8961,12.8639,12.8747,120800.0
2005-11-30 11:30:00,24.04,24.04,23.98,24.0,126600.0,12.8747,12.8747,12.8425,12.8532,126600.0
2005-11-30 12:00:00,24.0,24.03,23.97,24.0,97400.0,12.8532,12.8693,12.8372,12.8532,97400.0
2005-11-30 12:30:00,24.0,24.05,24.0,24.05,131600.0,12.8532,12.88,12.8532,12.88,131600.0
2005-11-30 13:00:00,24.04,24.05,24.03,24.03,79400.0,12.8747,12.88,12.8693,12.8693,79400.0
2005-11-30 13:30:00,24.03,24.03,23.97,23.97,124000.0,12.8693,12.8693,12.8372,12.8372,124000.0
2005-11-30 14:00:00,23.97,24.0,23.91,23.92,147000.0,12.8372,12.8532,12.805,12.8104,147000.0
2005-11-30 14:30:00,23.92,23.92,23.86,23.88,127800.0,12.8104,12.8104,12.7783,12.789,127800.0
2005-11-30 15:00:00,23.89,23.89,23.8,23.82,234000.0,12.7943,12.7943,12.7461,12.7568,234000.0
2005-11-30 15:30:00,23.82,23.84,23.75,23.76,426600.0,12.7568,12.7675,12.7193,12.7247,426600.0
2005-12-01 09:30:00,23.88,24.1,23.84,24.06,275400.0,12.789,12.9068,12.7675,12.8854,275400.0
2005-12-01 10:00:00,24.06,24.08,24.0,24.06,144000.0,12.8854,12.8961,12.8532,12.8854,144000.0
2005-12-01 10:30:00,24.06,24.1,24.06,24.09,147200.0,12.8854,12.9068,12.8854,12.9014,147200.0
2005-12-01 11:00:00,24.08,24.1,24.06,24.09,119000.0,12.8961,12.9068,12.8854,12.9014,119000.0
2005-12-01 11:30:00,24.09,24.12,24.08,24.1,122200.0,12.9014,12.9175,12.8961,12.9068,122200.0
2005-12-01 12:00:00,24.1,24.11,24.09,24.11,62400.0,12.9068,12.9121,12.9014,12.9121,62400.0
2005-12-01 12:30:00,24.11,24.16,24.1,24.16,105200.0,12.9121,12.9389,12.9068,12.9389,105200.0
2005-12-01 13:00:00,24.16,24.18,24.13,24.18,71800.0,12.9389,12.9496,12.9229,12.9496,71800.0
2005-12-01 13:30:00,24.18,24.18,24.15,24.16,99800.0,12.9496,12.9496,12.9336,12.9389,99800.0
2005-12-01 14:00:00,24.15,24.21,24.15,24.2,249800.0,12.9336,12.9657,12.9336,12.9603,249800.0
2005-12-01 14:30:00,24.2,24.25,24.2,24.23,213400.0,12.9603,12.9871,12.9603,12.9764,213400.0
2005-12-01 15:00:00,24.23,24.27,24.23,24.25,313600.0,12.9764,12.9978,12.9764,12.9871,313600.0
2005-12-01 15:30:00,24.25,24.31,24.25,24.27,625800.0,12.9871,13.0193,12.9871,12.9978,625800.0
2005-12-02 09:30:00,24.13,24.17,24.0,24.16,344200.0,12.9229,12.9443,12.8532,12.9389,344200.0
2005-12-02 10:00:00,24.16,24.18,24.14,24.15,192000.0,12.9389,12.9496,12.9282,12.9336,192000.0
2005-12-02 10:30:00,24.16,24.17,24.1,24.11,209000.0,12.9389,12.9443,12.9068,12.9121,209000.0
2005-12-02 11:00:00,24.11,24.11,24.06,24.09,81600.0,12.9121,12.9121,12.8854,12.9014,81600.0
2005-12-02 11:30:00,24.09,24.11,24.03,24.04,83600.0,12.9014,12.9121,12.8693,12.8747,83600.0
2005-12-02 12:00:00,24.04,24.07,24.0,24.06,81200.0,12.8747,12.8907,12.8532,12.8854,81200.0
2005-12-02 12:30:00,24.06,24.08,24.03,24.07,46400.0,12.8854,12.8961,12.8693,12.8907,46400.0
2005-12-02 13:00:00,24.07,24.13,24.06,24.13,29800.0,12.8907,12.9229,12.8854,12.9229,29800.0
2005-12-02 13:30:00,24.13,24.19,24.13,24.19,92400.0,12.9229,12.955,12.9229,12.955,92400.0
2005-12-02 14:00:00,24.19,24.19,24.16,24.16,56200.0,12.955,12.955,12.9389,12.9389,56200.0
2005-12-02 14:30:00,24.17,24.17,24.13,24.14,71400.0,12.9443,12.9443,12.9229,12.9282,71400.0
2005-12-02 15:00:00,24.14,24.16,24.12,24.16,92800.0,12.9282,12.9389,12.9175,12.9389,92800.0
2005-12-02 15:30:00,24.16,24.18,24.13,24.14,273400.0,12.9389,12.9496,12.9229,12.9282,273400.0
2005-12-05 09:30:00,24.14,24.23,24.09,24.1,370200.0,12.9282,12.9764,12.9014,12.9068,370200.0
2005-12-05 10:00:00,24.11,24.13,24.02,24.03,225600.0,12.9121,12.9229,12.8639,12.8693,225600.0
2005-12-05 10:30:00,24.04,24.13,24.03,24.1,246200.0,12.8747,12.9229,12.8693,12.9068,246200.0
2005-12-05 11:00:00,24.11,24.19,24.11,24.17,181800.0,12.9121,12.955,12.9121,12.9443,181800.0
2005-12-05 11:30:00,24.17,24.18,24.1,24.13,186000.0,12.9443,12.9496,12.9068,12.9229,186000.0
2005-12-05 12:00:00,24.13,24.13,24.1,24.1,64600.0,12.9229,12.9229,12.9068,12.9068,64600.0
2005-12-05 12:30:00,24.1,24.15,24.1,24.15,115000.0,12.9068,12.9336,12.9068,12.9336,115000.0
2005-12-05 13:00:00,24.15,24.16,24.13,24.15,136400.0,12.9336,12.9389,12.9229,12.9336,136400.0
2005-12-05 13:30:00,24.15,24.15,24.11,24.13,153400.0,12.9336,12.9336,12.9121,12.9229,153400.0
2005-12-05 14:00:00,24.13,24.15,24.1,24.14,132600.0,12.9229,12.9336,12.9068,12.9282,132600.0
2005-12-05 14:30:00,24.13,24.16,24.1,24.1,135400.0,12.9229,12.9389,12.9068,12.9068,135400.0
2005-12-05 15:00:00,24.1,24.1,24.07,24.07,176000.0,12.9068,12.9068,12.8907,12.8907,176000.0
2005-12-05 15:30:00,24.07,24.08,24.04,24.06,361400.0,12.8907,12.8961,12.8747,12.8854,361400.0
2005-12-06 09:30:00,24.11,24.22,24.08,24.16,232600.0,12.9121,12.9711,12.8961,12.9389,232600.0
2005-12-06 10:00:00,24.16,24.18,24.09,24.15,264200.0,12.9389,12.9496,12.9014,12.9336,264200.0
2005-12-06 10:30:00,24.14,24.17,24.1,24.14,146800.0,12.9282,12.9443,12.9068,12.9282,146800.0
2005-12-06 11:00:00,24.15,24.16,24.1,24.14,188000.0,12.9336,12.9389,12.9068,12.9282,188000.0
2005-12-06 11:30:00,24.14,24.17,24.12,24.16,221600.0,12.9282,12.9443,12.9175,12.9389,221600.0
2005-12-06 12:00:00,24.16,24.23,24.14,24.22,168800.0,12.9389,12.9764,12.9282,12.9711,168800.0
2005-12-06 12:30:00,24.21,24.24,24.2,24.22,89400.0,12.9657,12.9818,12.9603,12.9711,89400.0
2005-12-06 13:00:00,24.21,24.23,24.19,24.22,100400.0,12.9657,12.9764,12.955,12.9711,100400.0
2005-12-06 13:30:00,24.22,24.23,24.2,24.21,113000.0,12.9711,12.9764,12.9603,12.9657,113000.0
2005-12-06 14:00:00,24.22,24.23,24.21,24.23,104800.0,12.9711,12.9764,12.9657,12.9764,104800.0
2005-12-06 14:30:00,24.23,24.24,24.2,24.24,164400.0,12.9764,12.9818,12.9603,12.9818,164400.0
2005-12-06 15:00:00,24.25,24.25,24.11,24.11,186000.0,12.9871,12.9871,12.9121,12.9121,186000.0
2005-12-06 15:30:00,24.11,24.13,24.05,24.05,321600.0,12.9121,12.9229,12.88,12.88,321600.0
2005-12-07 09:30:00,24.1,24.2,24.1,24.14,284000.0,12.9068,12.9603,12.9068,12.9282,284000.0
2005-12-07 10:00:00,24.14,24.2,24.13,24.16,148800.0,12.9282,12.9603,12.9229,12.9389,148800.0
2005-12-07 10:30:00,24.17,24.22,24.11,24.14,191400.0,12.9443,12.9711,12.9121,12.9282,191400.0
2005-12-07 11:00:00,24.14,24.22,24.14,24.21,175200.0,12.9282,12.9711,12.9282,12.9657,175200.0
2005-12-07 11:30:00,24.21,24.29,24.17,24.28,184400.0,12.9657,13.0085,12.9443,13.0032,184400.0
2005-12-07 12:00:00,24.27,24.28,24.21,24.24,165400.0,12.9978,13.0032,12.9657,12.9818,165400.0
2005-12-07 12:30:00,24.24,24.26,24.18,24.21,110400.0,12.9818,12.9925,12.9496,12.9657,110400.0
2005-12-07 13:00:00,24.2,24.22,24.11,24.12,150200.0,12.9603,12.9711,12.9121,12.9175,150200.0
2005-12-07 13:30:00,24.13,24.13,24.07,24.11,162200.0,12.9229,12.9229,12.8907,12.9121,162200.0
2005-12-07 14:00:00,24.11,24.15,24.09,24.11,903800.0,12.9121,12.9336,12.9014,12.9121,903800.0
2005-12-07 14:30:00,24.11,24.16,24.1,24.14,190200.0,12.9121,12.9389,12.9068,12.9282,190200.0
2005-12-07 15:00:00,24.13,24.13,24.09,24.09,191600.0,12.9229,12.9229,12.9014,12.9014,191600.0
2005-12-07 15:30:00,24.09,24.15,24.06,24.14,559200.0,12.9014,12.9336,12.8854,12.9282,559200.0
2005-12-08 09:30:00,24.12,24.14,24.06,24.09,124000.0,12.9175,12.9282,12.8854,12.9014,124000.0
2005-12-08 10:00:00,24.1,24.15,24.03,24.05,123400.0,12.9068,12.9336,12.8693,12.88,123400.0
2005-12-08 10:30:00,24.05,24.13,24.05,24.13,134000.0,12.88,12.9229,12.88,12.9229,134000.0
2005-12-08 11:00:00,24.11,24.13,24.07,24.08,139000.0,12.9121,12.9229,12.8907,12.8961,139000.0
2005-12-08 11:30:00,24.08,24.17,24.08,24.16,75200.0,12.8961,12.9443,12.8961,12.9389,75200.0
2005-12-08 12:00:00,24.16,24.17,24.14,24.17,64600.0,12.9389,12.9443,12.9282,12.9443,64600.0
2005-12-08 12:30:00,24.17,24.17,24.1,24.11,72000.0,12.9443,12.9443,12.9068,12.9121,72000.0
2005-12-08 13:00:00,24.11,24.16,24.0,24.0,116000.0,12.9121,12.9389,12.8532,12.8532,116000.0
2005-12-08 13:30:00,24.0,24.06,24.0,24.04,71600.0,12.8532,12.8854,12.8532,12.8747,71600.0
2005-12-08 14:00:00,24.04,24.05,24.0,24.0,183800.0,12.8747,12.88,12.8532,12.8532,183800.0
2005-12-08 14:30:00,24.0,24.0,23.95,23.97,131600.0,12.8532,12.8532,12.8265,12.8372,131600.0
2005-12-08 15:00:00,23.97,24.01,23.96,24.0,141000.0,12.8372,12.8586,12.8318,12.8532,141000.0
2005-12-08 15:30:00,24.0,24.05,24.0,24.05,300200.0,12.8532,12.88,12.8532,12.88,300200.0
2005-12-09 09:30:00,24.18,24.28,24.15,24.21,188600.0,12.9496,13.0032,12.9336,12.9657,188600.0
2005-12-09 10:00:00,24.2,24.25,24.18,24.18,108400.0,12.9603,12.9871,12.9496,12.9496,108400.0
2005-12-09 10:30:00,24.18,24.21,24.16,24.16,97200.0,12.9496,12.9657,12.9389,12.9389,97200.0
2005-12-09 11:00:00,24.16,24.16,24.09,24.1,143800.0,12.9389,12.9389,12.9014,12.9068,143800.0
2005-12-09 11:30:00,24.1,24.1,23.99,23.99,91800.0,12.9068,12.9068,12.8479,12.8479,91800.0
2005-12-09 12:00:00,23.99,24.11,23.99,24.06,61200.0,12.8479,12.9121,12.8479,12.8854,61200.0
2005-12-09 12:30:00,24.06,24.09,24.04,24.08,99000.0,12.8854,12.9014,12.8747,12.8961,99000.0
2005-12-09 13:00:00,24.09,24.11,24.08,24.08,81200.0,12.9014,12.9121,12.8961,12.8961,81200.0
2005-12-09 13:30:00,24.08,24.15,24.08,24.1,94400.0,12.8961,12.9336,12.8961,12.9068,94400.0
2005-12-09 14:00:00,24.1,24.16,24.09,24.16,76800.0,12.9068,12.9389,12.9014,12.9389,76800.0
2005-12-09 14:30:00,24.16,24.17,24.1,24.11,92600.0,12.9389,12.9443,12.9068,12.9121,92600.0
2005-12-09 15:00:00,24.12,24.12,24.07,24.09,138800.0,12.9175,12.9175,12.8907,12.9014,138800.0
2005-12-09 15:30:00,24.09,24.09,24.05,24.08,215000.0,12.9014,12.9014,12.88,12.8961,215000.0
2005-12-12 09:30:00,24.13,24.17,24.06,24.07,196600.0,12.9229,12.9443,12.8854,12.8907,196600.0
2005-12-12 10:00:00,24.07,24.16,24.06,24.16,158800.0,12.8907,12.9389,12.8854,12.9389,158800.0
2005-12-12 10:30:00,24.16,24.16,24.08,24.12,234000.0,12.9389,12.9389,12.8961,12.9175,234000.0
2005-12-12 11:00:00,24.12,24.2,24.11,24.17,158400.0,12.9175,12.9603,12.9121,12.9443,158400.0
2005-12-12 11:30:00,24.17,24.22,24.17,24.21,103600.0,12.9443,12.9711,12.9443,12.9657,103600.0
2005-12-12 12:00:00,24.21,24.23,24.16,24.16,108400.0,12.9657,12.9764,12.9389,12.9389,108400.0
2005-12-12 12:30:00,24.16,24.18,24.15,24.17,97200.0,12.9389,12.9496,12.9336,12.9443,97200.0
2005-12-12 13:00:00,24.17,24.18,24.12,24.12,121600.0,12.9443,12.9496,12.9175,12.9175,121600.0
2005-12-12 13:30:00,24.13,24.13,24.09,24.09,119000.0,12.9229,12.9229,12.9014,12.9014,119000.0
2005-12-12 14:00:00,24.09,24.2,24.08,24.18,164200.0,12.9014,12.9603,12.8961,12.9496,164200.0
2005-12-12 14:30:00,24.17,24.55,24.15,24.54,1113400.0,12.9443,13.1478,12.9336,13.1424,1113400.0
2005-12-12 15:00:00,24.54,24.75,24.46,24.66,1279200.0,13.1424,13.2549,13.0996,13.2067,1279200.0
2005-12-12 15:30:00,24.66,24.68,24.6,24.61,1089200.0,13.2067,13.2174,13.1746,13.1799,1089200.0
2005-12-13 09:30:00,24.55,24.81,24.5,24.8,608200.0,13.1478,13.287,13.121,13.2817,608200.0
2005-12-13 10:00:00,24.8,25.01,24.77,24.92,1214800.0,13.2817,13.3941,13.2656,13.3459,1214800.0
2005-12-13 10:30:00,24.92,24.97,24.87,24.97,645000.0,13.3459,13.3727,13.3192,13.3727,645000.0
2005-12-13 11:00:00,24.97,25.04,24.93,24.95,687600.0,13.3727,13.4102,13.3513,13.362,687600.0
2005-12-13 11:30:00,24.95,24.97,24.93,24.95,494200.0,13.362,13.3727,13.3513,13.362,494200.0
2005-12-13 12:00:00,24.95,24.97,24.93,24.95,300400.0,13.362,13.3727,13.3513,13.362,300400.0
2005-12-13 12:30:00,24.95,24.95,24.88,24.9,273400.0,13.362,13.362,13.3245,13.3352,273400.0
2005-12-13 13:00:00,24.9,24.92,24.89,24.9,313800.0,13.3352,13.3459,13.3299,13.3352,313800.0
2005-12-13 13:30:00,24.91,24.97,24.9,24.97,197800.0,13.3406,13.3727,13.3352,13.3727,197800.0
2005-12-13 14:00:00,24.97,25.05,24.96,24.98,552000.0,13.3727,13.4156,13.3674,13.3781,552000.0
2005-12-13 14:30:00,24.98,24.99,24.93,24.94,674200.0,13.3781,13.3834,13.3513,13.3567,674200.0
2005-12-13 15:00:00,24.94,24.96,24.87,24.88,596000.0,13.3567,13.3674,13.3192,13.3245,596000.0
2005-12-13 15:30:00,24.88,24.93,24.88,24.92,917400.0,13.3245,13.3513,13.3245,13.3459,917400.0
2005-12-14 09:30:00,24.93,25.08,24.93,25.03,594000.0,13.3513,13.4316,13.3513,13.4049,594000.0
2005-12-14 10:00:00,25.03,25.13,24.99,25.12,341400.0,13.4049,13.4584,13.3834,13.4531,341400.0
2005-12-14 10:30:00,25.13,25.25,25.13,25.17,411400.0,13.4584,13.5227,13.4584,13.4798,411400.0
2005-12-14 11:00:00,25.18,25.23,25.16,25.21,311000.0,13.4852,13.512,13.4745,13.5013,311000.0
2005-12-14 11:30:00,25.22,25.24,25.18,25.21,252000.0,13.5066,13.5173,13.4852,13.5013,252000.0
2005-12-14 12:00:00,25.21,25.23,25.12,25.13,215400.0,13.5013,13.512,13.4531,13.4584,215400.0
2005-12-14 12:30:00,25.13,25.14,25.11,25.13,113800.0,13.4584,13.4638,13.4477,13.4584,113800.0
2005-12-14 13:00:00,25.13,25.16,25.11,25.11,143000.0,13.4584,13.4745,13.4477,13.4477,143000.0
2005-12-14 13:30:00,25.12,25.24,25.12,25.19,134400.0,13.4531,13.5173,13.4531,13.4905,134400.0
2005-12-14 14:00:00,25.19,25.21,25.11,25.15,249800.0,13.4905,13.5013,13.4477,13.4691,249800.0
2005-12-14 14:30:00,25.15,25.16,25.1,25.1,150800.0,13.4691,13.4745,13.4423,13.4423,150800.0
2005-12-14 15:00:00,25.11,25.11,25.03,25.03,228600.0,13.4477,13.4477,13.4049,13.4049,228600.0
2005-12-14 15:30:00,25.03,25.05,24.99,25.03,440800.0,13.4049,13.4156,13.3834,13.4049,440800.0
2005-12-15 09:30:00,25.0,25.02,24.91,24.92,412600.0,13.3888,13.3995,13.3406,13.3459,412600.0
2005-12-15 10:00:00,24.92,24.99,24.91,24.97,347800.0,13.3459,13.3834,13.3406,13.3727,347800.0
2005-12-15 10:30:00,24.97,25.07,24.9,24.95,633200.0,13.3727,13.4263,13.3352,13.362,633200.0
2005-12-15 11:00:00,24.95,24.96,24.92,24.93,232800.0,13.362,13.3674,13.3459,13.3513,232800.0
2005-12-15 11:30:00,24.93,24.96,24.91,24.95,162400.0,13.3513,13.3674,13.3406,13.362,162400.0
2005-12-15 12:00:00,24.95,24.99,24.94,24.97,446000.0,13.362,13.3834,13.3567,13.3727,446000.0
2005-12-15 12:30:00,24.96,24.96,24.92,24.93,87400.0,13.3674,13.3674,13.3459,13.3513,87400.0
2005-12-15 13:00:00,24.93,24.93,24.88,24.88,134600.0,13.3513,13.3513,13.3245,13.3245,134600.0
2005-12-15 13:30:00,24.88,24.9,24.86,24.88,281400.0,13.3245,13.3352,13.3138,13.3245,281400.0
2005-12-15 14:00:00,24.88,24.89,24.82,24.83,171800.0,13.3245,13.3299,13.2924,13.2977,171800.0
2005-12-15 14:30:00,24.83,24.84,24.79,24.79,175600.0,13.2977,13.3031,13.2763,13.2763,175600.0
2005-12-15 15:00:00,24.79,24.85,24.78,24.85,259800.0,13.2763,13.3085,13.271,13.3085,259800.0
2005-12-15 15:30:00,24.85,24.86,24.79,24.79,713200.0,13.3085,13.3138,13.2763,13.2763,713200.0
2005-12-16 09:30:00,24.93,25.0,24.88,24.88,952600.0,13.3513,13.3888,13.3245,13.3245,952600.0
2005-12-16 10:00:00,24.89,24.89,24.78,24.85,454200.0,13.3299,13.3299,13.271,13.3085,454200.0
2005-12-16 10:30:00,24.85,24.88,24.79,24.8,132800.0,13.3085,13.3245,13.2763,13.2817,132800.0
2005-12-16 11:00:00,24.8,24.82,24.74,24.75,281800.0,13.2817,13.2924,13.2495,13.2549,281800.0
2005-12-16 11:30:00,24.75,24.77,24.68,24.77,201200.0,13.2549,13.2656,13.2174,13.2656,201200.0
2005-12-16 12:00:00,24.76,24.78,24.73,24.74,124800.0,13.2603,13.271,13.2442,13.2495,124800.0
2005-12-16 12:30:00,24.74,24.77,24.73,24.74,122200.0,13.2495,13.2656,13.2442,13.2495,122200.0
2005-12-16 13:00:00,24.74,24.74,24.7,24.74,202000.0,13.2495,13.2495,13.2281,13.2495,202000.0
2005-12-16 13:30:00,24.74,24.75,24.72,24.74,164200.0,13.2495,13.2549,13.2388,13.2495,164200.0
2005-12-16 14:00:00,24.75,24.75,24.73,24.74,113200.0,13.2549,13.2549,13.2442,13.2495,113200.0
2005-12-16 14:30:00,24.74,24.77,24.73,24.75,245800.0,13.2495,13.2656,13.2442,13.2549,245800.0
2005-12-16 15:00:00,24.75,24.77,24.73,24.77,386400.0,13.2549,13.2656,13.2442,13.2656,386400.0
2005-12-16 15:30:00,24.77,24.88,24.77,24.88,585200.0,13.2656,13.3245,13.2656,13.3245,585200.0
2005-12-19 09:30:00,24.9,25.0,24.81,24.83,180400.0,13.3352,13.3888,13.287,13.2977,180400.0
2005-12-19 10:00:00,24.83,24.93,24.83,24.9,150400.0,13.2977,13.3513,13.2977,13.3352,150400.0
2005-12-19 10:30:00,24.9,24.91,24.82,24.83,120000.0,13.3352,13.3406,13.2924,13.2977,120000.0
2005-12-19 11:00:00,24.83,24.89,24.82,24.88,103600.0,13.2977,13.3299,13.2924,13.3245,103600.0
2005-12-19 11:30:00,24.88,24.89,24.84,24.86,97000.0,13.3245,13.3299,13.3031,13.3138,97000.0
2005-12-19 12:00:00,24.86,24.9,24.86,24.89,111600.0,13.3138,13.3352,13.3138,13.3299,111600.0
2005-12-19 12:30:00,24.89,24.92,24.86,24.91,186000.0,13.3299,13.3459,13.3138,13.3406,186000.0
2005-12-19 13:00:00,24.91,24.93,24.87,24.92,206000.0,13.3406,13.3513,13.3192,13.3459,206000.0
2005-12-19 13:30:00,24.92,24.93,24.86,24.86,263400.0,13.3459,13.3513,13.3138,13.3138,263400.0
2005-12-19 14:00:00,24.86,24.86,24.76,24.76,282600.0,13.3138,13.3138,13.2603,13.2603,282600.0
2005-12-19 14:30:00,24.75,24.77,24.72,24.74,116400.0,13.2549,13.2656,13.2388,13.2495,116400.0
2005-12-19 15:00:00,24.74,24.75,24.69,24.73,151600.0,13.2495,13.2549,13.2228,13.2442,151600.0
2005-12-19 15:30:00,24.73,24.77,24.71,24.75,199600.0,13.2442,13.2656,13.2335,13.2549,199600.0
2005-12-20 09:30:00,24.82,24.85,24.73,24.78,113800.0,13.2924,13.3085,13.2442,13.271,113800.0
2005-12-20 10:00:00,24.78,24.78,24.7,24.7,78600.0,13.271,13.271,13.2281,13.2281,78600.0
2005-12-20 10:30:00,24.7,24.73,24.68,24.7,194800.0,13.2281,13.2442,13.2174,13.2281,194800.0
2005-12-20 11:00:00,24.69,24.72,24.68,24.69,128600.0,13.2228,13.2388,13.2174,13.2228,128600.0
2005-12-20 11:30:00,24.69,24.72,24.68,24.68,130400.0,13.2228,13.2388,13.2174,13.2174,130400.0
2005-12-20 12:00:00,24.68,24.68,24.65,24.67,121000.0,13.2174,13.2174,13.2013,13.2121,121000.0
2005-12-20 12:30:00,24.67,24.67,24.6,24.63,171200.0,13.2121,13.2121,13.1746,13.1906,171200.0
2005-12-20 13:00:00,24.63,24.68,24.63,24.66,93800.0,13.1906,13.2174,13.1906,13.2067,93800.0
2005-12-20 13:30:00,24.66,24.66,24.63,24.65,70800.0,13.2067,13.2067,13.1906,13.2013,70800.0
2005-12-20 14:00:00,24.65,24.67,24.63,24.65,91800.0,13.2013,13.2121,13.1906,13.2013,91800.0
2005-12-20 14:30:00,24.65,24.68,24.64,24.68,135400.0,13.2013,13.2174,13.196,13.2174,135400.0
2005-12-20 15:00:00,24.68,24.68,24.66,24.66,117600.0,13.2174,13.2174,13.2067,13.2067,117600.0
2005-12-20 15:30:00,24.66,24.68,24.64,24.68,178200.0,13.2067,13.2174,13.196,13.2174,178200.0
2005-12-21 09:30:00,24.67,24.8,24.58,24.68,195400.0,13.2121,13.2817,13.1639,13.2174,195400.0
2005-12-21 10:00:00,24.69,24.83,24.68,24.71,133600.0,13.2228,13.2977,13.2174,13.2335,133600.0
2005-12-21 10:30:00,24.71,24.72,24.64,24.66,157200.0,13.2335,13.2388,13.196,13.2067,157200.0
2005-12-21 11:00:00,24.67,24.8,24.65,24.78,93200.0,13.2121,13.2817,13.2013,13.271,93200.0
2005-12-21 11:30:00,24.78,24.8,24.71,24.79,84800.0,13.271,13.2817,13.2335,13.2763,84800.0
2005-12-21 12:00:00,24.78,24.79,24.73,24.73,59200.0,13.271,13.2763,13.2442,13.2442,59200.0
2005-12-21 12:30:00,24.74,24.84,24.74,24.75,55600.0,13.2495,13.3031,13.2495,13.2549,55600.0
2005-12-21 13:00:00,24.77,24.77,24.67,24.68,50600.0,13.2656,13.2656,13.2121,13.2174,50600.0
2005-12-21 13:30:00,24.68,24.69,24.65,24.68,88600.0,13.2174,13.2228,13.2013,13.2174,88600.0
2005-12-21 14:00:00,24.68,24.69,24.64,24.68,80000.0,13.2174,13.2228,13.196,13.2174,80000.0
2005-12-21 14:30:00,24.68,24.73,24.61,24.65,107600.0,13.2174,13.2442,13.1799,13.2013,107600.0
2005-12-21 15:00:00,24.66,24.66,24.6,24.61,103600.0,13.2067,13.2067,13.1746,13.1799,103600.0
2005-12-21 15:30:00,24.61,24.7,24.61,24.69,157400.0,13.1799,13.2281,13.1799,13.2228,157400.0
2005-12-22 09:30:00,24.88,25.05,24.83,24.96,1096800.0,13.3245,13.4156,13.2977,13.3674,1096800.0
2005-12-22 10:00:00,24.95,25.02,24.85,24.93,404000.0,13.362,13.3995,13.3085,13.3513,404000.0
2005-12-22 10:30:00,24.96,25.04,24.95,24.98,377000.0,13.3674,13.4102,13.362,13.3781,377000.0
2005-12-22 11:00:00,25.0,25.01,24.81,24.98,207400.0,13.3888,13.3941,13.287,13.3781,207400.0
2005-12-22 11:30:00,24.99,25.0,24.92,24.95,376000.0,13.3834,13.3888,13.3459,13.362,376000.0
2005-12-22 12:00:00,24.95,25.0,24.92,24.99,368800.0,13.362,13.3888,13.3459,13.3834,368800.0
2005-12-22 12:30:00,24.99,25.04,24.96,25.03,232000.0,13.3834,13.4102,13.3674,13.4049,232000.0
2005-12-22 13:00:00,25.03,25.04,24.97,25.02,92800.0,13.4049,13.4102,13.3727,13.3995,92800.0
2005-12-22 13:30:00,25.02,25.09,24.99,25.04,236200.0,13.3995,13.437,13.3834,13.4102,236200.0
2005-12-22 14:00:00,25.04,25.04,24.97,25.01,627000.0,13.4102,13.4102,13.3727,13.3941,627000.0
2005-12-22 14:30:00,25.0,25.02,24.98,25.0,259000.0,13.3888,13.3995,13.3781,13.3888,259000.0
2005-12-22 15:00:00,25.0,25.02,24.93,25.0,541600.0,13.3888,13.3995,13.3513,13.3888,541600.0
2005-12-22 15:30:00,25.0,25.09,24.99,25.05,690600.0,13.3888,13.437,13.3834,13.4156,690600.0
2005-12-23 09:30:00,25.0,25.0,24.78,24.93,255200.0,13.3888,13.3888,13.271,13.3513,255200.0
2005-12-23 10:00:00,24.94,24.94,24.8,24.9,299000.0,13.3567,13.3567,13.2817,13.3352,299000.0
2005-12-23 10:30:00,24.9,24.9,24.83,24.86,191400.0,13.3352,13.3352,13.2977,13.3138,191400.0
2005-12-23 11:00:00,24.86,24.87,24.78,24.78,269800.0,13.3138,13.3192,13.271,13.271,269800.0
2005-12-23 11:30:00,24.78,24.87,24.77,24.87,258200.0,13.271,13.3192,13.2656,13.3192,258200.0
2005-12-23 12:00:00,24.87,24.9,24.87,24.87,213000.0,13.3192,13.3352,13.3192,13.3192,213000.0
2005-12-23 12:30:00,24.87,24.94,24.87,24.89,222600.0,13.3192,13.3567,13.3192,13.3299,222600.0
2005-12-23 13:00:00,24.9,24.91,24.86,24.9,182200.0,13.3352,13.3406,13.3138,13.3352,182200.0
2005-12-23 13:30:00,24.91,24.91,24.85,24.85,216400.0,13.3406,13.3406,13.3085,13.3085,216400.0
2005-12-23 14:00:00,24.85,24.89,24.84,24.86,189800.0,13.3085,13.3299,13.3031,13.3138,189800.0
2005-12-23 14:30:00,24.86,24.86,24.85,24.86,144000.0,13.3138,13.3138,13.3085,13.3138,144000.0
2005-12-23 15:00:00,24.86,24.88,24.85,24.86,201800.0,13.3138,13.3245,13.3085,13.3138,201800.0
2005-12-23 15:30:00,24.86,24.88,24.85,24.86,274800.0,13.3138,13.3245,13.3085,13.3138,274800.0
2005-12-27 09:30:00,24.84,25.02,24.83,24.95,375000.0,13.3031,13.3995,13.2977,13.362,375000.0
2005-12-27 10:00:00,24.95,24.98,24.92,24.96,99800.0,13.362,13.3781,13.3459,13.3674,99800.0
2005-12-27 10:30:00,24.96,24.98,24.95,24.96,215600.0,13.3674,13.3781,13.362,13.3674,215600.0
2005-12-27 11:00:00,24.96,24.97,24.92,24.95,147800.0,13.3674,13.3727,13.3459,13.362,147800.0
2005-12-27 11:30:00,24.95,25.0,24.94,25.0,430200.0,13.362,13.3888,13.3567,13.3888,430200.0
2005-12-27 12:00:00,25.0,25.0,24.95,24.95,312200.0,13.3888,13.3888,13.362,13.362,312200.0
2005-12-27 12:30:00,24.96,25.02,24.96,24.99,296200.0,13.3674,13.3995,13.3674,13.3834,296200.0
2005-12-27 13:00:00,24.99,25.02,24.93,24.97,242000.0,13.3834,13.3995,13.3513,13.3727,242000.0
2005-12-27 13:30:00,24.97,24.98,24.93,24.94,102400.0,13.3727,13.3781,13.3513,13.3567,102400.0
2005-12-27 14:00:00,24.94,24.99,24.93,24.95,225000.0,13.3567,13.3834,13.3513,13.362,225000.0
2005-12-27 14:30:00,24.96,24.98,24.86,24.86,434200.0,13.3674,13.3781,13.3138,13.3138,434200.0
2005-12-27 15:00:00,24.86,24.9,24.82,24.9,260600.0,13.3138,13.3352,13.2924,13.3352,260600.0
2005-12-27 15:30:00,24.9,24.91,24.86,24.9,412600.0,13.3352,13.3406,13.3138,13.3352,412600.0
2005-12-28 09:30:00,24.98,25.0,24.95,24.98,196200.0,13.3781,13.3888,13.362,13.3781,196200.0
2005-12-28 10:00:00,24.97,24.99,24.95,24.96,122400.0,13.3727,13.3834,13.362,13.3674,122400.0
2005-12-28 10:30:00,24.97,24.99,24.95,24.96,193800.0,13.3727,13.3834,13.362,13.3674,193800.0
2005-12-28 11:00:00,24.96,25.0,24.94,25.0,280000.0,13.3674,13.3888,13.3567,13.3888,280000.0
2005-12-28 11:30:00,25.0,25.0,24.98,25.0,129000.0,13.3888,13.3888,13.3781,13.3888,129000.0
2005-12-28 12:00:00,25.0,25.0,24.99,25.0,68800.0,13.3888,13.3888,13.3834,13.3888,68800.0
2005-12-28 12:30:00,25.0,25.0,24.98,24.99,69600.0,13.3888,13.3888,13.3781,13.3834,69600.0
2005-12-28 13:00:00,24.99,24.99,24.91,24.92,123400.0,13.3834,13.3834,13.3406,13.3459,123400.0
2005-12-28 13:30:00,24.92,24.93,24.86,24.86,237800.0,13.3459,13.3513,13.3138,13.3138,237800.0
2005-12-28 14:00:00,24.86,24.89,24.82,24.86,80400.0,13.3138,13.3299,13.2924,13.3138,80400.0
2005-12-28 14:30:00,24.86,24.9,24.84,24.84,106000.0,13.3138,13.3352,13.3031,13.3031,106000.0
2005-12-28 15:00:00,24.84,24.86,24.81,24.86,140200.0,13.3031,13.3138,13.287,13.3138,140200.0
2005-12-28 15:30:00,24.86,24.93,24.86,24.93,368000.0,13.3138,13.3513,13.3138,13.3513,368000.0
2005-12-29 09:30:00,24.9,24.98,24.9,24.95,149800.0,13.3352,13.3781,13.3352,13.362,149800.0
2005-12-29 10:00:00,24.95,24.96,24.85,24.86,196000.0,13.362,13.3674,13.3085,13.3138,196000.0
2005-12-29 10:30:00,24.86,24.91,24.84,24.9,120600.0,13.3138,13.3406,13.3031,13.3352,120600.0
2005-12-29 11:00:00,24.9,24.97,24.9,24.91,146600.0,13.3352,13.3727,13.3352,13.3406,146600.0
2005-12-29 11:30:00,24.91,24.93,24.87,24.88,104200.0,13.3406,13.3513,13.3192,13.3245,104200.0
2005-12-29 12:00:00,24.88,24.89,24.86,24.88,73000.0,13.3245,13.3299,13.3138,13.3245,73000.0
2005-12-29 12:30:00,24.88,24.91,24.87,24.9,69200.0,13.3245,13.3406,13.3192,13.3352,69200.0
2005-12-29 13:00:00,24.9,24.9,24.87,24.88,56800.0,13.3352,13.3352,13.3192,13.3245,56800.0
2005-12-29 13:30:00,24.88,24.89,24.86,24.87,97000.0,13.3245,13.3299,13.3138,13.3192,97000.0
2005-12-29 14:00:00,24.87,24.91,24.87,24.91,103400.0,13.3192,13.3406,13.3192,13.3406,103400.0
2005-12-29 14:30:00,24.91,24.94,24.9,24.93,186000.0,13.3406,13.3567,13.3352,13.3513,186000.0
2005-12-29 15:00:00,24.93,24.93,24.88,24.9,177400.0,13.3513,13.3513,13.3245,13.3352,177400.0
2005-12-29 15:30:00,24.9,24.94,24.9,24.94,264600.0,13.3352,13.3567,13.3352,13.3567,264600.0
2005-12-30 09:30:00,24.9,24.9,24.81,24.85,173200.0,13.3352,13.3352,13.287,13.3085,173200.0
2005-12-30 10:00:00,24.85,24.9,24.81,24.86,169400.0,13.3085,13.3352,13.287,13.3138,169400.0
2005-12-30 10:30:00,24.86,24.86,24.75,24.79,174000.0,13.3138,13.3138,13.2549,13.2763,174000.0
2005-12-30 11:00:00,24.79,24.8,24.75,24.77,94200.0,13.2763,13.2817,13.2549,13.2656,94200.0
2005-12-30 11:30:00,24.77,24.8,24.75,24.79,121600.0,13.2656,13.2817,13.2549,13.2763,121600.0
2005-12-30 12:00:00,24.79,24.8,24.77,24.79,112200.0,13.2763,13.2817,13.2656,13.2763,112200.0
2005-12-30 12:30:00,24.79,24.84,24.78,24.83,84000.0,13.2763,13.3031,13.271,13.2977,84000.0
2005-12-30 13:00:00,24.83,24.84,24.78,24.79,115400.0,13.2977,13.3031,13.271,13.2763,115400.0
2005-12-30 13:30:00,24.78,24.79,24.77,24.77,59200.0,13.271,13.2763,13.2656,13.2656,59200.0
2005-12-30 14:00:00,24.77,24.8,24.73,24.73,126600.0,13.2656,13.2817,13.2442,13.2442,126600.0
2005-12-30 14:30:00,24.73,24.73,24.67,24.69,213200.0,13.2442,13.2442,13.2121,13.2228,213200.0
2005-12-30 15:00:00,24.68,24.73,24.68,24.73,110600.0,13.2174,13.2442,13.2174,13.2442,110600.0
2005-12-30 15:30:00,24.73,24.77,24.67,24.68,447400.0,13.2442,13.2656,13.2121,13.2174,447400.0
2006-01-03 09:30:00,24.76,24.8,24.68,24.75,529800.0,13.2603,13.2817,13.2174,13.2549,529800.0
2006-01-03 10:00:00,24.74,24.75,24.63,24.73,301800.0,13.2495,13.2549,13.1906,13.2442,301800.0
2006-01-03 10:30:00,24.72,24.75,24.68,24.74,242000.0,13.2388,13.2549,13.2174,13.2495,242000.0
2006-01-03 11:00:00,24.74,24.75,24.67,24.69,190000.0,13.2495,13.2549,13.2121,13.2228,190000.0
2006-01-03 11:30:00,24.69,24.7,24.63,24.68,131600.0,13.2228,13.2281,13.1906,13.2174,131600.0
2006-01-03 12:00:00,24.69,24.7,24.58,24.59,180600.0,13.2228,13.2281,13.1639,13.1692,180600.0
2006-01-03 12:30:00,24.59,24.59,24.56,24.57,126800.0,13.1692,13.1692,13.1531,13.1585,126800.0
2006-01-03 13:00:00,24.57,24.59,24.56,24.59,103800.0,13.1585,13.1692,13.1531,13.1692,103800.0
2006-01-03 13:30:00,24.59,24.61,24.56,24.6,96200.0,13.1692,13.1799,13.1531,13.1746,96200.0
2006-01-03 14:00:00,24.61,24.7,24.6,24.65,190200.0,13.1799,13.2281,13.1746,13.2013,190200.0
2006-01-03 14:30:00,24.66,24.72,24.66,24.69,201800.0,13.2067,13.2388,13.2067,13.2228,201800.0
2006-01-03 15:00:00,24.7,24.75,24.68,24.73,317600.0,13.2281,13.2549,13.2174,13.2442,317600.0
2006-01-03 15:30:00,24.73,24.78,24.72,24.77,349200.0,13.2442,13.271,13.2388,13.2656,349200.0
2006-01-04 09:30:00,24.88,24.93,24.78,24.81,180000.0,13.3245,13.3513,13.271,13.287,180000.0
2006-01-04 10:00:00,24.8,24.88,24.8,24.83,116400.0,13.2817,13.3245,13.2817,13.2977,116400.0
2006-01-04 10:30:00,24.83,24.88,24.78,24.79,220800.0,13.2977,13.3245,13.271,13.2763,220800.0
2006-01-04 11:00:00,24.79,24.87,24.77,24.86,211800.0,13.2763,13.3192,13.2656,13.3138,211800.0
2006-01-04 11:30:00,24.87,24.93,24.86,24.92,264400.0,13.3192,13.3513,13.3138,13.3459,264400.0
2006-01-04 12:00:00,24.92,24.93,24.9,24.92,167000.0,13.3459,13.3513,13.3352,13.3459,167000.0
2006-01-04 12:30:00,24.92,24.97,24.89,24.96,221000.0,13.3459,13.3727,13.3299,13.3674,221000.0
2006-01-04 13:00:00,24.96,24.97,24.94,24.97,197200.0,13.3674,13.3727,13.3567,13.3727,197200.0
2006-01-04 13:30:00,24.97,25.0,24.91,24.99,169000.0,13.3727,13.3888,13.3406,13.3834,169000.0
2006-01-04 14:00:00,25.0,25.0,24.9,24.94,237400.0,13.3888,13.3888,13.3352,13.3567,237400.0
2006-01-04 14:30:00,24.94,25.0,24.94,24.97,255800.0,13.3567,13.3888,13.3567,13.3727,255800.0
2006-01-04 15:00:00,24.96,25.0,24.94,24.99,257000.0,13.3674,13.3888,13.3567,13.3834,257000.0
2006-01-04 15:30:00,24.99,25.02,24.96,25.0,443800.0,13.3834,13.3995,13.3674,13.3888,443800.0
2006-01-05 09:30:00,25.0,25.05,24.93,24.98,156600.0,13.3888,13.4156,13.3513,13.3781,156600.0
2006-01-05 10:00:00,24.98,25.03,24.96,25.03,189400.0,13.3781,13.4049,13.3674,13.4049,189400.0
2006-01-05 10:30:00,25.03,25.03,24.96,24.99,185000.0,13.4049,13.4049,13.3674,13.3834,185000.0
2006-01-05 11:00:00,24.99,25.0,24.92,24.93,262200.0,13.3834,13.3888,13.3459,13.3513,262200.0
2006-01-05 11:30:00,24.93,24.97,24.91,24.92,135600.0,13.3513,13.3727,13.3406,13.3459,135600.0
2006-01-05 12:00:00,24.93,24.94,24.89,24.92,133000.0,13.3513,13.3567,13.3299,13.3459,133000.0
2006-01-05 12:30:00,24.91,24.93,24.82,24.83,136600.0,13.3406,13.3513,13.2924,13.2977,136600.0
2006-01-05 13:00:00,24.83,24.83,24.72,24.75,356600.0,13.2977,13.2977,13.2388,13.2549,356600.0
2006-01-05 13:30:00,24.76,24.8,24.75,24.8,80200.0,13.2603,13.2817,13.2549,13.2817,80200.0
2006-01-05 14:00:00,24.79,24.85,24.78,24.82,100400.0,13.2763,13.3085,13.271,13.2924,100400.0
2006-01-05 14:30:00,24.81,24.85,24.78,24.8,105200.0,13.287,13.3085,13.271,13.2817,105200.0
2006-01-05 15:00:00,24.8,24.83,24.79,24.82,374800.0,13.2817,13.2977,13.2763,13.2924,374800.0
2006-01-05 15:30:00,24.81,24.86,24.8,24.85,442400.0,13.287,13.3138,13.2817,13.3085,442400.0
2006-01-06 09:30:00,24.8,24.86,24.76,24.84,319200.0,13.3725,13.4048,13.3509,13.394,319200.0
2006-01-06 10:00:00,24.83,24.83,24.74,24.74,245600.0,13.3887,13.3887,13.3401,13.3401,245600.0
2006-01-06 10:30:00,24.74,24.83,24.74,24.83,159800.0,13.3401,13.3887,13.3401,13.3887,159800.0
2006-01-06 11:00:00,24.82,24.93,24.82,24.9,324800.0,13.3833,13.4426,13.3833,13.4264,324800.0
2006-01-06 11:30:00,24.9,24.92,24.88,24.92,421800.0,13.4264,13.4372,13.4156,13.4372,421800.0
2006-01-06 12:00:00,24.91,24.96,24.9,24.91,357600.0,13.4318,13.4588,13.4264,13.4318,357600.0
2006-01-06 12:30:00,24.91,24.91,24.86,24.89,139400.0,13.4318,13.4318,13.4048,13.421,139400.0
2006-01-06 13:00:00,24.88,24.9,24.86,24.88,116400.0,13.4156,13.4264,13.4048,13.4156,116400.0
2006-01-06 13:30:00,24.89,24.93,24.88,24.92,317200.0,13.421,13.4426,13.4156,13.4372,317200.0
2006-01-06 14:00:00,24.91,24.93,24.88,24.89,280200.0,13.4318,13.4426,13.4156,13.421,280200.0
2006-01-06 14:30:00,24.88,24.9,24.86,24.86,65800.0,13.4156,13.4264,13.4048,13.4048,65800.0
2006-01-06 15:00:00,24.86,24.89,24.84,24.86,194200.0,13.4048,13.421,13.394,13.4048,194200.0
2006-01-06 15:30:00,24.86,24.88,24.85,24.88,518800.0,13.4048,13.4156,13.3994,13.4156,518800.0
2006-01-09 09:30:00,24.89,24.96,24.82,24.86,191800.0,13.421,13.4588,13.3833,13.4048,191800.0
2006-01-09 10:00:00,24.86,24.88,24.84,24.86,140600.0,13.4048,13.4156,13.394,13.4048,140600.0
2006-01-09 10:30:00,24.86,24.94,24.84,24.91,486200.0,13.4048,13.448,13.394,13.4318,486200.0
2006-01-09 11:00:00,24.9,24.9,24.85,24.86,76600.0,13.4264,13.4264,13.3994,13.4048,76600.0
2006-01-09 11:30:00,24.86,24.89,24.83,24.87,555200.0,13.4048,13.421,13.3887,13.4102,555200.0
2006-01-09 12:00:00,24.87,24.89,24.84,24.86,130000.0,13.4102,13.421,13.394,13.4048,130000.0
2006-01-09 12:30:00,24.86,24.87,24.84,24.85,119400.0,13.4048,13.4102,13.394,13.3994,119400.0
2006-01-09 13:00:00,24.85,24.86,24.82,24.84,88400.0,13.3994,13.4048,13.3833,13.394,88400.0
2006-01-09 13:30:00,24.84,24.86,24.84,24.85,261400.0,13.394,13.4048,13.394,13.3994,261400.0
2006-01-09 14:00:00,24.86,24.86,24.83,24.83,124800.0,13.4048,13.4048,13.3887,13.3887,124800.0
2006-01-09 14:30:00,24.83,24.85,24.8,24.85,138400.0,13.3887,13.3994,13.3725,13.3994,138400.0
2006-01-09 15:00:00,24.85,24.85,24.84,24.85,337600.0,13.3994,13.3994,13.394,13.3994,337600.0
2006-01-09 15:30:00,24.85,24.9,24.85,24.86,423400.0,13.3994,13.4264,13.3994,13.4048,423400.0
2006-01-10 09:30:00,24.86,24.87,24.78,24.86,127000.0,13.4048,13.4102,13.3617,13.4048,127000.0
2006-01-10 10:00:00,24.85,24.86,24.75,24.78,88200.0,13.3994,13.4048,13.3455,13.3617,88200.0
2006-01-10 10:30:00,24.78,24.81,24.76,24.81,144800.0,13.3617,13.3779,13.3509,13.3779,144800.0
2006-01-10 11:00:00,24.82,24.85,24.8,24.82,105000.0,13.3833,13.3994,13.3725,13.3833,105000.0
2006-01-10 11:30:00,24.82,24.85,24.8,24.85,81800.0,13.3833,13.3994,13.3725,13.3994,81800.0
2006-01-10 12:00:00,24.85,24.88,24.85,24.87,479800.0,13.3994,13.4156,13.3994,13.4102,479800.0
2006-01-10 12:30:00,24.87,24.88,24.86,24.86,77200.0,13.4102,13.4156,13.4048,13.4048,77200.0
2006-01-10 13:00:00,24.86,24.89,24.86,24.89,62800.0,13.4048,13.421,13.4048,13.421,62800.0
2006-01-10 13:30:00,24.9,24.9,24.86,24.86,87800.0,13.4264,13.4264,13.4048,13.4048,87800.0
2006-01-10 14:00:00,24.86,24.91,24.86,24.89,106400.0,13.4048,13.4318,13.4048,13.421,106400.0
2006-01-10 14:30:00,24.89,24.92,24.87,24.89,110400.0,13.421,13.4372,13.4102,13.421,110400.0
2006-01-10 15:00:00,24.89,24.92,24.88,24.91,108600.0,13.421,13.4372,13.4156,13.4318,108600.0
2006-01-10 15:30:00,24.91,24.93,24.9,24.93,147200.0,13.4318,13.4426,13.4264,13.4426,147200.0
2006-01-11 09:30:00,24.98,25.11,24.98,25.1,464800.0,13.4695,13.5396,13.4695,13.5342,464800.0
2006-01-11 10:00:00,25.1,25.14,25.08,25.12,297400.0,13.5342,13.5558,13.5235,13.545,297400.0
2006-01-11 10:30:00,25.11,25.12,25.08,25.1,229200.0,13.5396,13.545,13.5235,13.5342,229200.0
2006-01-11 11:00:00,25.1,25.12,25.08,25.1,438400.0,13.5342,13.545,13.5235,13.5342,438400.0
2006-01-11 11:30:00,25.1,25.11,25.07,25.09,783600.0,13.5342,13.5396,13.5181,13.5289,783600.0
2006-01-11 12:00:00,25.09,25.14,25.09,25.12,418400.0,13.5289,13.5558,13.5289,13.545,418400.0
2006-01-11 12:30:00,25.12,25.14,25.11,25.11,163000.0,13.545,13.5558,13.5396,13.5396,163000.0
2006-01-11 13:00:00,25.12,25.13,25.09,25.1,255800.0,13.545,13.5504,13.5289,13.5342,255800.0
2006-01-11 13:30:00,25.1,25.11,25.07,25.1,340800.0,13.5342,13.5396,13.5181,13.5342,340800.0
2006-01-11 14:00:00,25.1,25.11,25.08,25.09,175400.0,13.5342,13.5396,13.5235,13.5289,175400.0
2006-01-11 14:30:00,25.09,25.1,25.05,25.05,120800.0,13.5289,13.5342,13.5073,13.5073,120800.0
2006-01-11 15:00:00,25.05,25.08,25.05,25.06,371200.0,13.5073,13.5235,13.5073,13.5127,371200.0
2006-01-11 15:30:00,25.06,25.09,25.06,25.09,287200.0,13.5127,13.5289,13.5127,13.5289,287200.0
2006-01-12 09:30:00,25.05,25.08,24.93,24.98,223200.0,13.5073,13.5235,13.4426,13.4695,223200.0
2006-01-12 10:00:00,24.98,25.08,24.97,25.06,224400.0,13.4695,13.5235,13.4641,13.5127,224400.0
2006-01-12 10:30:00,25.07,25.07,24.99,25.0,452600.0,13.5181,13.5181,13.4749,13.4803,452600.0
2006-01-12 11:00:00,25.0,25.0,24.93,24.99,244000.0,13.4803,13.4803,13.4426,13.4749,244000.0
2006-01-12 11:30:00,24.99,25.01,24.98,25.0,105000.0,13.4749,13.4857,13.4695,13.4803,105000.0
2006-01-12 12:00:00,25.0,25.03,25.0,25.0,106800.0,13.4803,13.4965,13.4803,13.4803,106800.0
2006-01-12 12:30:00,25.0,25.02,24.98,25.0,108200.0,13.4803,13.4911,13.4695,13.4803,108200.0
2006-01-12 13:00:00,25.0,25.03,24.99,25.0,138200.0,13.4803,13.4965,13.4749,13.4803,138200.0
2006-01-12 13:30:00,25.0,25.01,24.97,24.97,135400.0,13.4803,13.4857,13.4641,13.4641,135400.0
2006-01-12 14:00:00,24.97,24.98,24.95,24.95,134800.0,13.4641,13.4695,13.4534,13.4534,134800.0
2006-01-12 14:30:00,24.95,25.0,24.94,24.99,101400.0,13.4534,13.4803,13.448,13.4749,101400.0
2006-01-12 15:00:00,24.99,25.0,24.97,25.0,90600.0,13.4749,13.4803,13.4641,13.4803,90600.0
2006-01-12 15:30:00,25.0,25.0,24.97,25.0,166600.0,13.4803,13.4803,13.4641,13.4803,166600.0
2006-01-13 09:30:00,25.03,25.05,24.96,24.96,322600.0,13.4965,13.5073,13.4588,13.4588,322600.0
2006-01-13 10:00:00,24.98,25.02,24.95,24.99,348800.0,13.4695,13.4911,13.4534,13.4749,348800.0
2006-01-13 10:30:00,24.99,25.03,24.98,25.02,170200.0,13.4749,13.4965,13.4695,13.4911,170200.0
2006-01-13 11:00:00,25.02,25.03,25.0,25.01,145800.0,13.4911,13.4965,13.4803,13.4857,145800.0
2006-01-13 11:30:00,25.0,25.03,24.95,24.96,154400.0,13.4803,13.4965,13.4534,13.4588,154400.0
2006-01-13 12:00:00,24.96,24.99,24.95,24.96,176600.0,13.4588,13.4749,13.4534,13.4588,176600.0
2006-01-13 12:30:00,24.96,24.97,24.89,24.94,148600.0,13.4588,13.4641,13.421,13.448,148600.0
2006-01-13 13:00:00,24.93,25.02,24.92,25.0,164800.0,13.4426,13.4911,13.4372,13.4803,164800.0
2006-01-13 13:30:00,25.0,25.04,25.0,25.01,140400.0,13.4803,13.5019,13.4803,13.4857,140400.0
2006-01-13 14:00:00,25.01,25.02,24.99,25.0,125600.0,13.4857,13.4911,13.4749,13.4803,125600.0
2006-01-13 14:30:00,25.0,25.02,24.99,24.99,106600.0,13.4803,13.4911,13.4749,13.4749,106600.0
2006-01-13 15:00:00,25.0,25.02,24.98,25.02,92600.0,13.4803,13.4911,13.4695,13.4911,92600.0
2006-01-13 15:30:00,25.01,25.04,24.98,25.0,255600.0,13.4857,13.5019,13.4695,13.4803,255600.0
2006-01-17 09:30:00,24.95,25.03,24.95,24.99,327600.0,13.4534,13.4965,13.4534,13.4749,327600.0
2006-01-17 10:00:00,24.99,25.0,24.91,24.92,373400.0,13.4749,13.4803,13.4318,13.4372,373400.0
2006-01-17 10:30:00,24.92,24.93,24.87,24.89,159800.0,13.4372,13.4426,13.4102,13.421,159800.0
2006-01-17 11:00:00,24.89,24.91,24.81,24.82,252600.0,13.421,13.4318,13.3779,13.3833,252600.0
2006-01-17 11:30:00,24.82,24.84,24.79,24.8,293200.0,13.3833,13.394,13.3671,13.3725,293200.0
2006-01-17 12:00:00,24.8,24.83,24.76,24.77,325000.0,13.3725,13.3887,13.3509,13.3563,325000.0
2006-01-17 12:30:00,24.77,24.8,24.76,24.8,149000.0,13.3563,13.3725,13.3509,13.3725,149000.0
2006-01-17 13:00:00,24.8,24.82,24.75,24.82,305000.0,13.3725,13.3833,13.3455,13.3833,305000.0
2006-01-17 13:30:00,24.82,24.84,24.78,24.79,205200.0,13.3833,13.394,13.3617,13.3671,205200.0
2006-01-17 14:00:00,24.79,24.82,24.73,24.74,238000.0,13.3671,13.3833,13.3347,13.3401,238000.0
2006-01-17 14:30:00,24.75,24.78,24.72,24.77,448800.0,13.3455,13.3617,13.3293,13.3563,448800.0
2006-01-17 15:00:00,24.77,24.79,24.74,24.78,450400.0,13.3563,13.3671,13.3401,13.3617,450400.0
2006-01-17 15:30:00,24.78,24.79,24.74,24.75,732200.0,13.3617,13.3671,13.3401,13.3455,732200.0
2006-01-18 09:30:00,24.75,24.85,24.75,24.8,392600.0,13.3455,13.3994,13.3455,13.3725,392600.0
2006-01-18 10:00:00,24.8,25.0,24.79,25.0,451200.0,13.3725,13.4803,13.3671,13.4803,451200.0
2006-01-18 10:30:00,25.0,25.01,24.93,24.97,144200.0,13.4803,13.4857,13.4426,13.4641,144200.0
2006-01-18 11:00:00,24.97,24.97,24.93,24.93,96400.0,13.4641,13.4641,13.4426,13.4426,96400.0
2006-01-18 11:30:00,24.93,24.94,24.85,24.87,133600.0,13.4426,13.448,13.3994,13.4102,133600.0
2006-01-18 12:00:00,24.88,24.88,24.82,24.82,101600.0,13.4156,13.4156,13.3833,13.3833,101600.0
2006-01-18 12:30:00,24.82,24.86,24.81,24.86,94200.0,13.3833,13.4048,13.3779,13.4048,94200.0
2006-01-18 13:00:00,24.85,24.91,24.85,24.85,118200.0,13.3994,13.4318,13.3994,13.3994,118200.0
2006-01-18 13:30:00,24.85,24.91,24.83,24.91,68800.0,13.3994,13.4318,13.3887,13.4318,68800.0
2006-01-18 14:00:00,24.9,25.0,24.9,24.98,126000.0,13.4264,13.4803,13.4264,13.4695,126000.0
2006-01-18 14:30:00,24.99,25.01,24.91,24.93,104000.0,13.4749,13.4857,13.4318,13.4426,104000.0
2006-01-18 15:00:00,24.93,24.96,24.92,24.94,195400.0,13.4426,13.4588,13.4372,13.448,195400.0
2006-01-18 15:30:00,24.93,24.97,24.91,24.97,313600.0,13.4426,13.4641,13.4318,13.4641,313600.0
2006-01-19 09:30:00,25.04,25.04,24.93,24.96,174400.0,13.5019,13.5019,13.4426,13.4588,174400.0
2006-01-19 10:00:00,24.95,24.98,24.93,24.97,189200.0,13.4534,13.4695,13.4426,13.4641,189200.0
2006-01-19 10:30:00,24.97,25.0,24.95,24.95,140400.0,13.4641,13.4803,13.4534,13.4534,140400.0
2006-01-19 11:00:00,24.94,24.98,24.88,24.88,1047400.0,13.448,13.4695,13.4156,13.4156,1047400.0
2006-01-19 11:30:00,24.88,24.89,24.83,24.89,112000.0,13.4156,13.421,13.3887,13.421,112000.0
2006-01-19 12:00:00,24.89,24.92,24.86,24.91,122000.0,13.421,13.4372,13.4048,13.4318,122000.0
2006-01-19 12:30:00,24.91,24.92,24.86,24.86,94000.0,13.4318,13.4372,13.4048,13.4048,94000.0
2006-01-19 13:00:00,24.86,24.99,24.86,24.97,153000.0,13.4048,13.4749,13.4048,13.4641,153000.0
2006-01-19 13:30:00,24.97,24.99,24.97,24.98,78200.0,13.4641,13.4749,13.4641,13.4695,78200.0
2006-01-19 14:00:00,24.98,24.98,24.96,24.96,127600.0,13.4695,13.4695,13.4588,13.4588,127600.0
2006-01-19 14:30:00,24.96,25.0,24.95,25.0,118800.0,13.4588,13.4803,13.4534,13.4803,118800.0
2006-01-19 15:00:00,24.99,25.0,24.92,24.93,175000.0,13.4749,13.4803,13.4372,13.4426,175000.0
2006-01-19 15:30:00,24.93,24.98,24.91,24.91,336800.0,13.4426,13.4695,13.4318,13.4318,336800.0
2006-01-20 09:30:00,24.95,24.96,24.83,24.86,422800.0,13.4534,13.4588,13.3887,13.4048,422800.0
2006-01-20 10:00:00,24.86,24.89,24.83,24.83,224000.0,13.4048,13.421,13.3887,13.3887,224000.0
2006-01-20 10:30:00,24.83,24.83,24.7,24.72,298000.0,13.3887,13.3887,13.3186,13.3293,298000.0
2006-01-20 11:00:00,24.72,24.75,24.71,24.75,213800.0,13.3293,13.3455,13.324,13.3455,213800.0
2006-01-20 11:30:00,24.75,24.75,24.66,24.67,158200.0,13.3455,13.3455,13.297,13.3024,158200.0
2006-01-20 12:00:00,24.67,24.71,24.66,24.7,135800.0,13.3024,13.324,13.297,13.3186,135800.0
2006-01-20 12:30:00,24.69,24.7,24.66,24.69,84600.0,13.3132,13.3186,13.297,13.3132,84600.0
2006-01-20 13:00:00,24.69,24.69,24.64,24.67,186200.0,13.3132,13.3132,13.2862,13.3024,186200.0
2006-01-20 13:30:00,24.67,24.68,24.63,24.64,144400.0,13.3024,13.3078,13.2808,13.2862,144400.0
2006-01-20 14:00:00,24.64,24.73,24.63,24.73,201600.0,13.2862,13.3347,13.2808,13.3347,201600.0
2006-01-20 14:30:00,24.73,24.75,24.71,24.72,260400.0,13.3347,13.3455,13.324,13.3293,260400.0
2006-01-20 15:00:00,24.72,24.75,24.67,24.67,384800.0,13.3293,13.3455,13.3024,13.3024,384800.0
2006-01-20 15:30:00,24.67,24.67,24.59,24.63,469200.0,13.3024,13.3024,13.2592,13.2808,469200.0
2006-01-23 09:30:00,24.72,24.87,24.57,24.57,289400.0,13.3293,13.4102,13.2485,13.2485,289400.0
2006-01-23 10:00:00,24.57,24.6,24.46,24.6,252800.0,13.2485,13.2646,13.1891,13.2646,252800.0
2006-01-23 10:30:00,24.6,24.6,24.52,24.53,117800.0,13.2646,13.2646,13.2215,13.2269,117800.0
2006-01-23 11:00:00,24.53,24.59,24.53,24.59,93600.0,13.2269,13.2592,13.2269,13.2592,93600.0
2006-01-23 11:30:00,24.59,24.64,24.59,24.61,125600.0,13.2592,13.2862,13.2592,13.27,125600.0
2006-01-23 12:00:00,24.61,24.62,24.52,24.53,138200.0,13.27,13.2754,13.2215,13.2269,138200.0
2006-01-23 12:30:00,24.53,24.53,24.47,24.52,220200.0,13.2269,13.2269,13.1945,13.2215,220200.0
2006-01-23 13:00:00,24.52,24.57,24.52,24.56,117600.0,13.2215,13.2485,13.2215,13.2431,117600.0
2006-01-23 13:30:00,24.56,24.57,24.5,24.51,132800.0,13.2431,13.2485,13.2107,13.2161,132800.0
2006-01-23 14:00:00,24.52,24.53,24.44,24.46,303200.0,13.2215,13.2269,13.1784,13.1891,303200.0
2006-01-23 14:30:00,24.46,24.49,24.42,24.48,251000.0,13.1891,13.2053,13.1676,13.1999,251000.0
2006-01-23 15:00:00,24.47,24.49,24.42,24.48,245200.0,13.1945,13.2053,13.1676,13.1999,245200.0
2006-01-23 15:30:00,24.48,24.5,24.4,24.43,526000.0,13.1999,13.2107,13.1568,13.173,526000.0
2006-01-24 09:30:00,24.43,24.5,24.39,24.39,131000.0,13.173,13.2107,13.1514,13.1514,131000.0
2006-01-24 10:00:00,24.41,24.42,24.36,24.38,75000.0,13.1622,13.1676,13.1352,13.146,75000.0
2006-01-24 10:30:00,24.38,24.49,24.38,24.47,110400.0,13.146,13.2053,13.146,13.1945,110400.0
2006-01-24 11:00:00,24.47,24.48,24.43,24.46,174800.0,13.1945,13.1999,13.173,13.1891,174800.0
2006-01-24 11:30:00,24.48,24.55,24.46,24.53,150600.0,13.1999,13.2377,13.1891,13.2269,150600.0
2006-01-24 12:00:00,24.53,24.53,24.41,24.41,106200.0,13.2269,13.2269,13.1622,13.1622,106200.0
2006-01-24 12:30:00,24.4,24.45,24.38,24.43,73000.0,13.1568,13.1838,13.146,13.173,73000.0
2006-01-24 13:00:00,24.43,24.44,24.33,24.34,62800.0,13.173,13.1784,13.1191,13.1244,62800.0
2006-01-24 13:30:00,24.33,24.38,24.31,24.38,95600.0,13.1191,13.146,13.1083,13.146,95600.0
2006-01-24 14:00:00,24.38,24.46,24.35,24.36,124800.0,13.146,13.1891,13.1298,13.1352,124800.0
2006-01-24 14:30:00,24.36,24.38,24.3,24.3,101600.0,13.1352,13.146,13.1029,13.1029,101600.0
2006-01-24 15:00:00,24.3,24.34,24.28,24.34,148200.0,13.1029,13.1244,13.0921,13.1244,148200.0
2006-01-24 15:30:00,24.34,24.38,24.33,24.36,291800.0,13.1244,13.146,13.1191,13.1352,291800.0
2006-01-25 09:30:00,24.4,24.43,24.33,24.33,149000.0,13.1568,13.173,13.1191,13.1191,149000.0
2006-01-25 10:00:00,24.34,24.41,24.31,24.39,121400.0,13.1244,13.1622,13.1083,13.1514,121400.0
2006-01-25 10:30:00,24.38,24.4,24.31,24.37,128400.0,13.146,13.1568,13.1083,13.1406,128400.0
2006-01-25 11:00:00,24.36,24.47,24.36,24.47,282400.0,13.1352,13.1945,13.1352,13.1945,282400.0
2006-01-25 11:30:00,24.48,24.5,24.44,24.45,183200.0,13.1999,13.2107,13.1784,13.1838,183200.0
2006-01-25 12:00:00,24.45,24.46,24.42,24.45,396600.0,13.1838,13.1891,13.1676,13.1838,396600.0
2006-01-25 12:30:00,24.45,24.49,24.41,24.41,157600.0,13.1838,13.2053,13.1622,13.1622,157600.0
2006-01-25 13:00:00,24.41,24.44,24.36,24.36,190800.0,13.1622,13.1784,13.1352,13.1352,190800.0
2006-01-25 13:30:00,24.37,24.39,24.3,24.31,160600.0,13.1406,13.1514,13.1029,13.1083,160600.0
2006-01-25 14:00:00,24.3,24.34,24.28,24.29,192800.0,13.1029,13.1244,13.0921,13.0975,192800.0
2006-01-25 14:30:00,24.29,24.32,24.28,24.28,209400.0,13.0975,13.1137,13.0921,13.0921,209400.0
2006-01-25 15:00:00,24.28,24.33,24.28,24.31,194800.0,13.0921,13.1191,13.0921,13.1083,194800.0
2006-01-25 15:30:00,24.31,24.35,24.28,24.34,250600.0,13.1083,13.1298,13.0921,13.1244,250600.0
2006-01-26 09:30:00,24.75,25.0,24.28,24.38,234800.0,13.3455,13.4803,13.0921,13.146,234800.0
2006-01-26 10:00:00,24.36,24.4,24.29,24.36,326800.0,13.1352,13.1568,13.0975,13.1352,326800.0
2006-01-26 10:30:00,24.37,24.38,24.3,24.34,168200.0,13.1406,13.146,13.1029,13.1244,168200.0
2006-01-26 11:00:00,24.34,24.35,24.29,24.32,269600.0,13.1244,13.1298,13.0975,13.1137,269600.0
2006-01-26 11:30:00,24.31,24.34,24.29,24.29,140200.0,13.1083,13.1244,13.0975,13.0975,140200.0
2006-01-26 12:00:00,24.29,24.31,24.18,24.18,184800.0,13.0975,13.1083,13.0382,13.0382,184800.0
2006-01-26 12:30:00,24.18,24.19,24.09,24.09,129000.0,13.0382,13.0436,12.9896,12.9896,129000.0
2006-01-26 13:00:00,24.1,24.11,24.08,24.09,292400.0,12.995,13.0004,12.9842,12.9896,292400.0
2006-01-26 13:30:00,24.09,24.12,24.07,24.08,171600.0,12.9896,13.0058,12.9789,12.9842,171600.0
2006-01-26 14:00:00,24.08,24.12,24.06,24.1,199600.0,12.9842,13.0058,12.9735,12.995,199600.0
2006-01-26 14:30:00,24.1,24.17,24.06,24.14,240000.0,12.995,13.0328,12.9735,13.0166,240000.0
2006-01-26 15:00:00,24.14,24.15,24.09,24.13,158400.0,13.0166,13.022,12.9896,13.0112,158400.0
2006-01-26 15:30:00,24.13,24.16,24.13,24.16,248400.0,13.0112,13.0274,13.0112,13.0274,248400.0
2006-01-27 09:30:00,24.09,24.23,24.02,24.21,264200.0,12.9896,13.0651,12.9519,13.0543,264200.0
2006-01-27 10:00:00,24.21,24.36,24.21,24.32,244800.0,13.0543,13.1352,13.0543,13.1137,244800.0
2006-01-27 10:30:00,24.31,24.33,24.25,24.25,106800.0,13.1083,13.1191,13.0759,13.0759,106800.0
2006-01-27 11:00:00,24.24,24.38,24.21,24.37,113400.0,13.0705,13.146,13.0543,13.1406,113400.0
2006-01-27 11:30:00,24.37,24.46,24.36,24.43,208400.0,13.1406,13.1891,13.1352,13.173,208400.0
2006-01-27 12:00:00,24.43,24.45,24.39,24.43,136400.0,13.173,13.1838,13.1514,13.173,136400.0
2006-01-27 12:30:00,24.43,24.45,24.38,24.38,66800.0,13.173,13.1838,13.146,13.146,66800.0
2006-01-27 13:00:00,24.38,24.38,24.32,24.36,91800.0,13.146,13.146,13.1137,13.1352,91800.0
2006-01-27 13:30:00,24.36,24.36,24.3,24.34,139400.0,13.1352,13.1352,13.1029,13.1244,139400.0
2006-01-27 14:00:00,24.34,24.35,24.29,24.33,121200.0,13.1244,13.1298,13.0975,13.1191,121200.0
2006-01-27 14:30:00,24.32,24.33,24.29,24.32,94800.0,13.1137,13.1191,13.0975,13.1137,94800.0
2006-01-27 15:00:00,24.32,24.42,24.32,24.42,118200.0,13.1137,13.1676,13.1137,13.1676,118200.0
2006-01-27 15:30:00,24.42,24.44,24.39,24.39,235800.0,13.1676,13.1784,13.1514,13.1514,235800.0
2006-01-30 09:30:00,24.43,24.43,24.3,24.36,108000.0,13.173,13.173,13.1029,13.1352,108000.0
2006-01-30 10:00:00,24.35,24.4,24.32,24.33,87200.0,13.1298,13.1568,13.1137,13.1191,87200.0
2006-01-30 10:30:00,24.32,24.41,24.29,24.35,83800.0,13.1137,13.1622,13.0975,13.1298,83800.0
2006-01-30 11:00:00,24.35,24.4,24.35,24.35,59200.0,13.1298,13.1568,13.1298,13.1298,59200.0
2006-01-30 11:30:00,24.36,24.38,24.34,24.38,164000.0,13.1352,13.146,13.1244,13.146,164000.0
2006-01-30 12:00:00,24.38,24.44,24.38,24.43,129800.0,13.146,13.1784,13.146,13.173,129800.0
2006-01-30 12:30:00,24.43,24.48,24.43,24.46,167600.0,13.173,13.1999,13.173,13.1891,167600.0
2006-01-30 13:00:00,24.45,24.45,24.39,24.39,60200.0,13.1838,13.1838,13.1514,13.1514,60200.0
2006-01-30 13:30:00,24.39,24.43,24.38,24.4,88200.0,13.1514,13.173,13.146,13.1568,88200.0
2006-01-30 14:00:00,24.41,24.42,24.4,24.41,88800.0,13.1622,13.1676,13.1568,13.1622,88800.0
2006-01-30 14:30:00,24.41,24.42,24.4,24.41,116000.0,13.1622,13.1676,13.1568,13.1622,116000.0
2006-01-30 15:00:00,24.41,24.42,24.4,24.42,149800.0,13.1622,13.1676,13.1568,13.1676,149800.0
2006-01-30 15:30:00,24.42,24.43,24.41,24.43,244200.0,13.1676,13.173,13.1622,13.173,244200.0
2006-01-31 09:30:00,24.38,24.44,24.37,24.41,227400.0,13.146,13.1784,13.1406,13.1622,227400.0
2006-01-31 10:00:00,24.41,24.41,24.35,24.38,248400.0,13.1622,13.1622,13.1298,13.146,248400.0
2006-01-31 10:30:00,24.38,24.38,24.28,24.31,147000.0,13.146,13.146,13.0921,13.1083,147000.0
2006-01-31 11:00:00,24.3,24.35,24.3,24.31,81400.0,13.1029,13.1298,13.1029,13.1083,81400.0
2006-01-31 11:30:00,24.32,24.32,24.24,24.25,108400.0,13.1137,13.1137,13.0705,13.0759,108400.0
2006-01-31 12:00:00,24.25,24.28,24.19,24.19,116600.0,13.0759,13.0921,13.0436,13.0436,116600.0
2006-01-31 12:30:00,24.2,24.24,24.2,24.23,119200.0,13.049,13.0705,13.049,13.0651,119200.0
2006-01-31 13:00:00,24.23,24.26,24.23,24.24,101000.0,13.0651,13.0813,13.0651,13.0705,101000.0
2006-01-31 13:30:00,24.24,24.28,24.23,24.25,126000.0,13.0705,13.0921,13.0651,13.0759,126000.0
2006-01-31 14:00:00,24.24,24.3,24.23,24.26,287000.0,13.0705,13.1029,13.0651,13.0813,287000.0
2006-01-31 14:30:00,24.27,24.33,24.25,24.33,213200.0,13.0867,13.1191,13.0759,13.1191,213200.0
2006-01-31 15:00:00,24.34,24.36,24.29,24.32,215000.0,13.1244,13.1352,13.0975,13.1137,215000.0
2006-01-31 15:30:00,24.31,24.34,24.28,24.28,405600.0,13.1083,13.1244,13.0921,13.0921,405600.0
2006-02-01 09:30:00,24.3,24.4,24.28,24.37,185200.0,13.1029,13.1568,13.0921,13.1406,185200.0
2006-02-01 10:00:00,24.36,24.48,24.33,24.47,189400.0,13.1352,13.1999,13.1191,13.1945,189400.0
2006-02-01 10:30:00,24.47,24.55,24.43,24.53,218800.0,13.1945,13.2377,13.173,13.2269,218800.0
2006-02-01 11:00:00,24.52,24.56,24.47,24.52,154400.0,13.2215,13.2431,13.1945,13.2215,154400.0
2006-02-01 11:30:00,24.52,24.57,24.49,24.52,134200.0,13.2215,13.2485,13.2053,13.2215,134200.0
2006-02-01 12:00:00,24.53,24.54,24.43,24.46,109600.0,13.2269,13.2323,13.173,13.1891,109600.0
2006-02-01 12:30:00,24.46,24.49,24.42,24.45,114200.0,13.1891,13.2053,13.1676,13.1838,114200.0
2006-02-01 13:00:00,24.44,24.47,24.4,24.46,163800.0,13.1784,13.1945,13.1568,13.1891,163800.0
2006-02-01 13:30:00,24.46,24.48,24.42,24.43,116800.0,13.1891,13.1999,13.1676,13.173,116800.0
2006-02-01 14:00:00,24.44,24.47,24.31,24.33,266200.0,13.1784,13.1945,13.1083,13.1191,266200.0
2006-02-01 14:30:00,24.32,24.39,24.32,24.36,285000.0,13.1137,13.1514,13.1137,13.1352,285000.0
2006-02-01 15:00:00,24.36,24.39,24.36,24.36,147000.0,13.1352,13.1514,13.1352,13.1352,147000.0
2006-02-01 15:30:00,24.36,24.39,24.36,24.38,234800.0,13.1352,13.1514,13.1352,13.146,234800.0
2006-02-02 09:30:00,24.43,24.46,24.32,24.46,247400.0,13.173,13.1891,13.1137,13.1891,247400.0
2006-02-02 10:00:00,24.46,24.5,24.41,24.42,180000.0,13.1891,13.2107,13.1622,13.1676,180000.0
2006-02-02 10:30:00,24.42,24.42,24.29,24.4,290200.0,13.1676,13.1676,13.0975,13.1568,290200.0
2006-02-02 11:00:00,24.4,24.4,24.31,24.32,158400.0,13.1568,13.1568,13.1083,13.1137,158400.0
2006-02-02 11:30:00,24.31,24.32,24.25,24.27,155600.0,13.1083,13.1137,13.0759,13.0867,155600.0
2006-02-02 12:00:00,24.26,24.28,24.2,24.23,181200.0,13.0813,13.0921,13.049,13.0651,181200.0
2006-02-02 12:30:00,24.23,24.34,24.23,24.32,200600.0,13.0651,13.1244,13.0651,13.1137,200600.0
2006-02-02 13:00:00,24.32,24.34,24.29,24.32,70400.0,13.1137,13.1244,13.0975,13.1137,70400.0
2006-02-02 13:30:00,24.31,24.31,24.27,24.3,81400.0,13.1083,13.1083,13.0867,13.1029,81400.0
2006-02-02 14:00:00,24.29,24.31,24.26,24.27,78600.0,13.0975,13.1083,13.0813,13.0867,78600.0
2006-02-02 14:30:00,24.27,24.3,24.21,24.22,110000.0,13.0867,13.1029,13.0543,13.0597,110000.0
2006-02-02 15:00:00,24.21,24.28,24.2,24.26,105000.0,13.0543,13.0921,13.049,13.0813,105000.0
2006-02-02 15:30:00,24.26,24.27,24.19,24.21,240600.0,13.0813,13.0867,13.0436,13.0543,240600.0
2006-02-03 09:30:00,24.2,24.23,24.08,24.08,154200.0,13.049,13.0651,12.9842,12.9842,154200.0
2006-02-03 10:00:00,24.07,24.14,24.04,24.04,178200.0,12.9789,13.0166,12.9627,12.9627,178200.0
2006-02-03 10:30:00,24.04,24.09,24.01,24.06,137600.0,12.9627,12.9896,12.9465,12.9735,137600.0
2006-02-03 11:00:00,24.06,24.08,23.98,23.98,300000.0,12.9735,12.9842,12.9303,12.9303,300000.0
2006-02-03 11:30:00,23.98,24.02,23.97,23.99,182200.0,12.9303,12.9519,12.9249,12.9357,182200.0
2006-02-03 12:00:00,23.99,24.07,23.97,24.07,206000.0,12.9357,12.9789,12.9249,12.9789,206000.0
2006-02-03 12:30:00,24.07,24.09,24.0,24.01,257800.0,12.9789,12.9896,12.9411,12.9465,257800.0
2006-02-03 13:00:00,24.0,24.05,23.99,24.01,278400.0,12.9411,12.9681,12.9357,12.9465,278400.0
2006-02-03 13:30:00,24.01,24.01,23.9,23.91,194000.0,12.9465,12.9465,12.8872,12.8926,194000.0
2006-02-03 14:00:00,23.91,23.95,23.85,23.87,228400.0,12.8926,12.9141,12.8602,12.871,228400.0
2006-02-03 14:30:00,23.87,23.91,23.85,23.86,203800.0,12.871,12.8926,12.8602,12.8656,203800.0
2006-02-03 15:00:00,23.86,23.88,23.83,23.83,315200.0,12.8656,12.8764,12.8494,12.8494,315200.0
2006-02-03 15:30:00,23.83,23.84,23.71,23.79,803800.0,12.8494,12.8548,12.7847,12.8279,803800.0
2006-02-06 09:30:00,23.9,24.03,23.86,23.93,1486600.0,12.8872,12.9573,12.8656,12.9034,1486600.0
2006-02-06 10:00:00,23.94,23.94,23.89,23.9,286800.0,12.9088,12.9088,12.8818,12.8872,286800.0
2006-02-06 10:30:00,23.89,23.91,23.89,23.9,358800.0,12.8818,12.8926,12.8818,12.8872,358800.0
2006-02-06 11:00:00,23.9,23.9,23.89,23.9,167400.0,12.8872,12.8872,12.8818,12.8872,167400.0
2006-02-06 11:30:00,23.9,23.9,23.9,23.9,138400.0,12.8872,12.8872,12.8872,12.8872,138400.0
2006-02-06 12:00:00,23.9,23.9,23.86,23.89,231000.0,12.8872,12.8872,12.8656,12.8818,231000.0
2006-02-06 12:30:00,23.89,23.9,23.86,23.87,175600.0,12.8818,12.8872,12.8656,12.871,175600.0
2006-02-06 13:00:00,23.87,23.88,23.83,23.84,118200.0,12.871,12.8764,12.8494,12.8548,118200.0
2006-02-06 13:30:00,23.84,23.88,23.83,23.86,185600.0,12.8548,12.8764,12.8494,12.8656,185600.0
2006-02-06 14:00:00,23.86,23.87,23.79,23.82,230400.0,12.8656,12.871,12.8279,12.8441,230400.0
2006-02-06 14:30:00,23.82,23.83,23.79,23.83,136000.0,12.8441,12.8494,12.8279,12.8494,136000.0
2006-02-06 15:00:00,23.83,23.86,23.8,23.83,327400.0,12.8494,12.8656,12.8333,12.8494,327400.0
2006-02-06 15:30:00,23.83,23.84,23.75,23.75,521400.0,12.8494,12.8548,12.8063,12.8063,521400.0
2006-02-07 09:30:00,23.77,23.93,23.75,23.93,250600.0,12.8171,12.9034,12.8063,12.9034,250600.0
2006-02-07 10:00:00,23.91,23.93,23.83,23.85,241800.0,12.8926,12.9034,12.8494,12.8602,241800.0
2006-02-07 10:30:00,23.84,23.84,23.76,23.8,93400.0,12.8548,12.8548,12.8117,12.8333,93400.0
2006-02-07 11:00:00,23.8,23.84,23.78,23.84,159000.0,12.8333,12.8548,12.8225,12.8548,159000.0
2006-02-07 11:30:00,23.84,23.86,23.82,23.84,299800.0,12.8548,12.8656,12.8441,12.8548,299800.0
2006-02-07 12:00:00,23.83,23.85,23.8,23.81,248800.0,12.8494,12.8602,12.8333,12.8387,248800.0
2006-02-07 12:30:00,23.81,23.85,23.81,23.85,152000.0,12.8387,12.8602,12.8387,12.8602,152000.0
2006-02-07 13:00:00,23.84,23.85,23.79,23.81,149600.0,12.8548,12.8602,12.8279,12.8387,149600.0
2006-02-07 13:30:00,23.81,23.83,23.8,23.81,161200.0,12.8387,12.8494,12.8333,12.8387,161200.0
2006-02-07 14:00:00,23.81,23.82,23.8,23.82,288200.0,12.8387,12.8441,12.8333,12.8441,288200.0
2006-02-07 14:30:00,23.81,23.82,23.77,23.78,506000.0,12.8387,12.8441,12.8171,12.8225,506000.0
2006-02-07 15:00:00,23.78,23.79,23.75,23.75,171000.0,12.8225,12.8279,12.8063,12.8063,171000.0
2006-02-07 15:30:00,23.75,23.77,23.75,23.75,320400.0,12.8063,12.8171,12.8063,12.8063,320400.0
2006-02-08 09:30:00,23.74,23.77,23.6,23.7,322600.0,12.8009,12.8171,12.7254,12.7793,322600.0
2006-02-08 10:00:00,23.7,23.7,23.65,23.67,258000.0,12.7793,12.7793,12.7524,12.7632,258000.0
2006-02-08 10:30:00,23.67,23.67,23.61,23.65,308200.0,12.7632,12.7632,12.7308,12.7524,308200.0
2006-02-08 11:00:00,23.64,23.65,23.62,23.63,282400.0,12.747,12.7524,12.7362,12.7416,282400.0
2006-02-08 11:30:00,23.63,23.67,23.59,23.65,257000.0,12.7416,12.7632,12.72,12.7524,257000.0
2006-02-08 12:00:00,23.65,23.66,23.6,23.61,183200.0,12.7524,12.7578,12.7254,12.7308,183200.0
2006-02-08 12:30:00,23.62,23.65,23.6,23.62,121200.0,12.7362,12.7524,12.7254,12.7362,121200.0
2006-02-08 13:00:00,23.63,23.64,23.6,23.64,168000.0,12.7416,12.747,12.7254,12.747,168000.0
2006-02-08 13:30:00,23.63,23.65,23.63,23.65,272800.0,12.7416,12.7524,12.7416,12.7524,272800.0
2006-02-08 14:00:00,23.65,23.67,23.6,23.63,188800.0,12.7524,12.7632,12.7254,12.7416,188800.0
2006-02-08 14:30:00,23.61,23.63,23.58,23.6,386400.0,12.7308,12.7416,12.7146,12.7254,386400.0
2006-02-08 15:00:00,23.6,23.69,23.58,23.64,636800.0,12.7254,12.774,12.7146,12.747,636800.0
2006-02-08 15:30:00,23.64,23.65,23.59,23.61,838000.0,12.747,12.7524,12.72,12.7308,838000.0
2006-02-09 09:30:00,23.7,23.7,23.53,23.59,304000.0,12.7793,12.7793,12.6877,12.72,304000.0
2006-02-09 10:00:00,23.59,23.65,23.55,23.63,222800.0,12.72,12.7524,12.6985,12.7416,222800.0
2006-02-09 10:30:00,23.63,23.67,23.55,23.57,238800.0,12.7416,12.7632,12.6985,12.7092,238800.0
2006-02-09 11:00:00,23.57,23.59,23.54,23.59,164600.0,12.7092,12.72,12.6931,12.72,164600.0
2006-02-09 11:30:00,23.59,23.65,23.57,23.61,363800.0,12.72,12.7524,12.7092,12.7308,363800.0
2006-02-09 12:00:00,23.62,23.68,23.61,23.68,251000.0,12.7362,12.7686,12.7308,12.7686,251000.0
2006-02-09 12:30:00,23.68,23.7,23.65,23.66,758400.0,12.7686,12.7793,12.7524,12.7578,758400.0
2006-02-09 13:00:00,23.65,23.68,23.65,23.68,276000.0,12.7524,12.7686,12.7524,12.7686,276000.0
2006-02-09 13:30:00,23.68,23.68,23.65,23.68,358800.0,12.7686,12.7686,12.7524,12.7686,358800.0
2006-02-09 14:00:00,23.68,23.69,23.65,23.66,242200.0,12.7686,12.774,12.7524,12.7578,242200.0
2006-02-09 14:30:00,23.67,23.67,23.63,23.63,611200.0,12.7632,12.7632,12.7416,12.7416,611200.0
2006-02-09 15:00:00,23.63,23.66,23.63,23.65,514600.0,12.7416,12.7578,12.7416,12.7524,514600.0
2006-02-09 15:30:00,23.65,23.65,23.61,23.61,798400.0,12.7524,12.7524,12.7308,12.7308,798400.0
2006-02-10 09:30:00,23.57,23.75,23.57,23.75,302200.0,12.7092,12.8063,12.7092,12.8063,302200.0
2006-02-10 10:00:00,23.75,23.79,23.73,23.74,132800.0,12.8063,12.8279,12.7955,12.8009,132800.0
2006-02-10 10:30:00,23.74,23.74,23.63,23.63,1225600.0,12.8009,12.8009,12.7416,12.7416,1225600.0
2006-02-10 11:00:00,23.63,23.68,23.61,23.64,819400.0,12.7416,12.7686,12.7308,12.747,819400.0
2006-02-10 11:30:00,23.64,23.68,23.63,23.63,340200.0,12.747,12.7686,12.7416,12.7416,340200.0
2006-02-10 12:00:00,23.63,23.68,23.61,23.65,423800.0,12.7416,12.7686,12.7308,12.7524,423800.0
2006-02-10 12:30:00,23.65,23.67,23.63,23.65,208800.0,12.7524,12.7632,12.7416,12.7524,208800.0
2006-02-10 13:00:00,23.64,23.66,23.62,23.64,158000.0,12.747,12.7578,12.7362,12.747,158000.0
2006-02-10 13:30:00,23.63,23.68,23.63,23.67,233800.0,12.7416,12.7686,12.7416,12.7632,233800.0
2006-02-10 14:00:00,23.67,23.69,23.64,23.65,496200.0,12.7632,12.774,12.747,12.7524,496200.0
2006-02-10 14:30:00,23.65,23.73,23.65,23.73,198400.0,12.7524,12.7955,12.7524,12.7955,198400.0
2006-02-10 15:00:00,23.73,23.83,23.73,23.8,269400.0,12.7955,12.8494,12.7955,12.8333,269400.0
2006-02-10 15:30:00,23.8,23.8,23.73,23.75,761600.0,12.8333,12.8333,12.7955,12.8063,761600.0
2006-02-13 09:30:00,23.84,23.84,23.68,23.75,350000.0,12.8548,12.8548,12.7686,12.8063,350000.0
2006-02-13 10:00:00,23.74,23.77,23.73,23.74,306400.0,12.8009,12.8171,12.7955,12.8009,306400.0
2006-02-13 10:30:00,23.75,23.79,23.75,23.75,559200.0,12.8063,12.8279,12.8063,12.8063,559200.0
2006-02-13 11:00:00,23.75,23.78,23.75,23.75,196200.0,12.8063,12.8225,12.8063,12.8063,196200.0
2006-02-13 11:30:00,23.75,23.75,23.74,23.75,115400.0,12.8063,12.8063,12.8009,12.8063,115400.0
2006-02-13 12:00:00,23.75,23.77,23.74,23.75,146600.0,12.8063,12.8171,12.8009,12.8063,146600.0
2006-02-13 12:30:00,23.75,23.78,23.74,23.75,111800.0,12.8063,12.8225,12.8009,12.8063,111800.0
2006-02-13 13:00:00,23.75,23.78,23.75,23.78,189400.0,12.8063,12.8225,12.8063,12.8225,189400.0
2006-02-13 13:30:00,23.78,23.8,23.75,23.78,247200.0,12.8225,12.8333,12.8063,12.8225,247200.0
2006-02-13 14:00:00,23.78,23.78,23.74,23.75,124600.0,12.8225,12.8225,12.8009,12.8063,124600.0
2006-02-13 14:30:00,23.75,23.78,23.74,23.77,261200.0,12.8063,12.8225,12.8009,12.8171,261200.0
2006-02-13 15:00:00,23.77,23.83,23.77,23.83,608200.0,12.8171,12.8494,12.8171,12.8494,608200.0
2006-02-13 15:30:00,23.83,23.88,23.81,23.81,340800.0,12.8494,12.8764,12.8387,12.8387,340800.0
2006-02-14 09:30:00,23.8,23.86,23.77,23.79,531800.0,12.8333,12.8656,12.8171,12.8279,531800.0
2006-02-14 10:00:00,23.81,23.83,23.79,23.82,459400.0,12.8387,12.8494,12.8279,12.8441,459400.0
2006-02-14 10:30:00,23.82,23.82,23.78,23.81,262200.0,12.8441,12.8441,12.8225,12.8387,262200.0
2006-02-14 11:00:00,23.82,23.85,23.8,23.83,590400.0,12.8441,12.8602,12.8333,12.8494,590400.0
2006-02-14 11:30:00,23.83,23.86,23.81,23.85,530600.0,12.8494,12.8656,12.8387,12.8602,530600.0
2006-02-14 12:00:00,23.85,23.86,23.8,23.8,199400.0,12.8602,12.8656,12.8333,12.8333,199400.0
2006-02-14 12:30:00,23.79,23.81,23.75,23.76,127600.0,12.8279,12.8387,12.8063,12.8117,127600.0
2006-02-14 13:00:00,23.75,23.81,23.75,23.81,179400.0,12.8063,12.8387,12.8063,12.8387,179400.0
2006-02-14 13:30:00,23.81,23.84,23.8,23.81,252000.0,12.8387,12.8548,12.8333,12.8387,252000.0
2006-02-14 14:00:00,23.81,23.83,23.8,23.82,504200.0,12.8387,12.8494,12.8333,12.8441,504200.0
2006-02-14 14:30:00,23.82,23.83,23.81,23.82,369800.0,12.8441,12.8494,12.8387,12.8441,369800.0
2006-02-14 15:00:00,23.83,23.85,23.81,23.84,274000.0,12.8494,12.8602,12.8387,12.8548,274000.0
2006-02-14 15:30:00,23.84,23.86,23.81,23.82,434400.0,12.8548,12.8656,12.8387,12.8441,434400.0
2006-02-15 09:30:00,23.84,23.87,23.81,23.86,354000.0,12.8548,12.871,12.8387,12.8656,354000.0
2006-02-15 10:00:00,23.86,23.99,23.85,23.92,272800.0,12.8656,12.9357,12.8602,12.898,272800.0
2006-02-15 10:30:00,23.92,23.96,23.88,23.9,223800.0,12.898,12.9195,12.8764,12.8872,223800.0
2006-02-15 11:00:00,23.9,23.9,23.83,23.88,179200.0,12.8872,12.8872,12.8494,12.8764,179200.0
2006-02-15 11:30:00,23.87,23.9,23.85,23.86,160800.0,12.871,12.8872,12.8602,12.8656,160800.0
2006-02-15 12:00:00,23.87,23.9,23.84,23.88,122400.0,12.871,12.8872,12.8548,12.8764,122400.0
2006-02-15 12:30:00,23.87,23.89,23.83,23.86,114400.0,12.871,12.8818,12.8494,12.8656,114400.0
2006-02-15 13:00:00,23.86,23.9,23.86,23.88,77000.0,12.8656,12.8872,12.8656,12.8764,77000.0
2006-02-15 13:30:00,23.88,23.92,23.86,23.92,108000.0,12.8764,12.898,12.8656,12.898,108000.0
2006-02-15 14:00:00,23.92,23.98,23.89,23.98,210400.0,12.898,12.9303,12.8818,12.9303,210400.0
2006-02-15 14:30:00,23.98,24.0,23.96,24.0,224600.0,12.9303,12.9411,12.9195,12.9411,224600.0
2006-02-15 15:00:00,24.0,24.04,23.97,24.03,150000.0,12.9411,12.9627,12.9249,12.9573,150000.0
2006-02-15 15:30:00,24.03,24.08,23.99,24.0,499200.0,12.9573,12.9842,12.9357,12.9411,499200.0
2006-02-16 09:30:00,24.0,24.0,23.95,23.99,133400.0,12.9411,12.9411,12.9141,12.9357,133400.0
2006-02-16 10:00:00,23.99,23.99,23.91,23.98,125400.0,12.9357,12.9357,12.8926,12.9303,125400.0
2006-02-16 10:30:00,23.97,24.0,23.93,23.99,126800.0,12.9249,12.9411,12.9034,12.9357,126800.0
2006-02-16 11:00:00,23.99,24.01,23.97,24.01,186400.0,12.9357,12.9465,12.9249,12.9465,186400.0
2006-02-16 11:30:00,24.01,24.02,23.97,24.0,183000.0,12.9465,12.9519,12.9249,12.9411,183000.0
2006-02-16 12:00:00,24.0,24.07,23.98,24.05,188200.0,12.9411,12.9789,12.9303,12.9681,188200.0
2006-02-16 12:30:00,24.05,24.05,24.02,24.03,235600.0,12.9681,12.9681,12.9519,12.9573,235600.0
2006-02-16 13:00:00,24.03,24.07,24.03,24.07,107800.0,12.9573,12.9789,12.9573,12.9789,107800.0
2006-02-16 13:30:00,24.07,24.09,24.05,24.09,110200.0,12.9789,12.9896,12.9681,12.9896,110200.0
2006-02-16 14:00:00,24.09,24.13,24.06,24.12,423000.0,12.9896,13.0112,12.9735,13.0058,423000.0
2006-02-16 14:30:00,24.12,24.18,24.11,24.18,422200.0,13.0058,13.0382,13.0004,13.0382,422200.0
2006-02-16 15:00:00,24.17,24.22,24.15,24.22,388000.0,13.0328,13.0597,13.022,13.0597,388000.0
2006-02-16 15:30:00,24.22,24.29,24.21,24.27,1179400.0,13.0597,13.0975,13.0543,13.0867,1179400.0
2006-02-17 09:30:00,24.32,24.43,24.23,24.25,556400.0,13.1137,13.173,13.0651,13.0759,556400.0
2006-02-17 10:00:00,24.25,24.36,24.23,24.25,262200.0,13.0759,13.1352,13.0651,13.0759,262200.0
2006-02-17 10:30:00,24.25,24.27,24.16,24.23,308600.0,13.0759,13.0867,13.0274,13.0651,308600.0
2006-02-17 11:00:00,24.22,24.33,24.2,24.29,193600.0,13.0597,13.1191,13.049,13.0975,193600.0
2006-02-17 11:30:00,24.29,24.31,24.28,24.31,89000.0,13.0975,13.1083,13.0921,13.1083,89000.0
2006-02-17 12:00:00,24.31,24.39,24.31,24.38,485400.0,13.1083,13.1514,13.1083,13.146,485400.0
2006-02-17 12:30:00,24.37,24.44,24.37,24.43,102000.0,13.1406,13.1784,13.1406,13.173,102000.0
2006-02-17 13:00:00,24.44,24.58,24.43,24.54,370600.0,13.1784,13.2539,13.173,13.2323,370600.0
2006-02-17 13:30:00,24.54,24.56,24.48,24.49,188800.0,13.2323,13.2431,13.1999,13.2053,188800.0
2006-02-17 14:00:00,24.48,24.54,24.48,24.53,221800.0,13.1999,13.2323,13.1999,13.2269,221800.0
2006-02-17 14:30:00,24.53,24.54,24.49,24.5,272000.0,13.2269,13.2323,13.2053,13.2107,272000.0
2006-02-17 15:00:00,24.5,24.5,24.45,24.45,220200.0,13.2107,13.2107,13.1838,13.1838,220200.0
2006-02-17 15:30:00,24.45,24.48,24.43,24.47,370800.0,13.1838,13.1999,13.173,13.1945,370800.0
2006-02-21 09:30:00,24.5,24.6,24.49,24.53,265600.0,13.2107,13.2646,13.2053,13.2269,265600.0
2006-02-21 10:00:00,24.53,24.55,24.38,24.42,298000.0,13.2269,13.2377,13.146,13.1676,298000.0
2006-02-21 10:30:00,24.43,24.5,24.39,24.43,232000.0,13.173,13.2107,13.1514,13.173,232000.0
2006-02-21 11:00:00,24.42,24.49,24.42,24.48,124000.0,13.1676,13.2053,13.1676,13.1999,124000.0
2006-02-21 11:30:00,24.48,24.5,24.43,24.43,91400.0,13.1999,13.2107,13.173,13.173,91400.0
2006-02-21 12:00:00,24.43,24.49,24.43,24.49,71400.0,13.173,13.2053,13.173,13.2053,71400.0
2006-02-21 12:30:00,24.49,24.53,24.48,24.52,329200.0,13.2053,13.2269,13.1999,13.2215,329200.0
2006-02-21 13:00:00,24.52,24.58,24.48,24.5,169600.0,13.2215,13.2539,13.1999,13.2107,169600.0
2006-02-21 13:30:00,24.5,24.53,24.49,24.5,143800.0,13.2107,13.2269,13.2053,13.2107,143800.0
2006-02-21 14:00:00,24.5,24.54,24.43,24.46,200200.0,13.2107,13.2323,13.173,13.1891,200200.0
2006-02-21 14:30:00,24.46,24.48,24.41,24.41,153200.0,13.1891,13.1999,13.1622,13.1622,153200.0
2006-02-21 15:00:00,24.41,24.44,24.41,24.43,333800.0,13.1622,13.1784,13.1622,13.173,333800.0
2006-02-21 15:30:00,24.43,24.45,24.4,24.42,299000.0,13.173,13.1838,13.1568,13.1676,299000.0
2006-02-22 09:30:00,24.5,24.64,24.5,24.5,880800.0,13.2107,13.2862,13.2107,13.2107,880800.0
2006-02-22 10:00:00,24.5,24.53,24.43,24.46,176200.0,13.2107,13.2269,13.173,13.1891,176200.0
2006-02-22 10:30:00,24.46,24.5,24.43,24.43,193800.0,13.1891,13.2107,13.173,13.173,193800.0
2006-02-22 11:00:00,24.45,24.47,24.43,24.43,178000.0,13.1838,13.1945,13.173,13.173,178000.0
2006-02-22 11:30:00,24.43,24.45,24.39,24.39,406400.0,13.173,13.1838,13.1514,13.1514,406400.0
2006-02-22 12:00:00,24.39,24.41,24.35,24.38,265400.0,13.1514,13.1622,13.1298,13.146,265400.0
2006-02-22 12:30:00,24.37,24.42,24.35,24.42,89800.0,13.1406,13.1676,13.1298,13.1676,89800.0
2006-02-22 13:00:00,24.42,24.47,24.41,24.46,621800.0,13.1676,13.1945,13.1622,13.1891,621800.0
2006-02-22 13:30:00,24.46,24.46,24.42,24.43,137000.0,13.1891,13.1891,13.1676,13.173,137000.0
2006-02-22 14:00:00,24.43,24.43,24.39,24.39,143200.0,13.173,13.173,13.1514,13.1514,143200.0
2006-02-22 14:30:00,24.4,24.4,24.37,24.4,321400.0,13.1568,13.1568,13.1406,13.1568,321400.0
2006-02-22 15:00:00,24.4,24.41,24.36,24.41,242600.0,13.1568,13.1622,13.1352,13.1622,242600.0
2006-02-22 15:30:00,24.4,24.42,24.37,24.39,777600.0,13.1568,13.1676,13.1406,13.1514,777600.0
2006-02-23 09:30:00,24.45,24.5,24.4,24.5,212200.0,13.1838,13.2107,13.1568,13.2107,212200.0
2006-02-23 10:00:00,24.5,24.5,24.4,24.42,189800.0,13.2107,13.2107,13.1568,13.1676,189800.0
2006-02-23 10:30:00,24.41,24.48,24.38,24.45,131600.0,13.1622,13.1999,13.146,13.1838,131600.0
2006-02-23 11:00:00,24.46,24.56,24.43,24.55,269000.0,13.1891,13.2431,13.173,13.2377,269000.0
2006-02-23 11:30:00,24.56,24.58,24.51,24.53,150400.0,13.2431,13.2539,13.2161,13.2269,150400.0
2006-02-23 12:00:00,24.53,24.61,24.53,24.55,121600.0,13.2269,13.27,13.2269,13.2377,121600.0
2006-02-23 12:30:00,24.54,24.62,24.53,24.6,128200.0,13.2323,13.2754,13.2269,13.2646,128200.0
2006-02-23 13:00:00,24.6,24.63,24.58,24.63,139200.0,13.2646,13.2808,13.2539,13.2808,139200.0
2006-02-23 13:30:00,24.63,24.63,24.58,24.61,78400.0,13.2808,13.2808,13.2539,13.27,78400.0
2006-02-23 14:00:00,24.62,24.65,24.58,24.62,126200.0,13.2754,13.2916,13.2539,13.2754,126200.0
2006-02-23 14:30:00,24.61,24.68,24.61,24.67,179600.0,13.27,13.3078,13.27,13.3024,179600.0
2006-02-23 15:00:00,24.67,24.68,24.59,24.59,154600.0,13.3024,13.3078,13.2592,13.2592,154600.0
2006-02-23 15:30:00,24.6,24.6,24.55,24.57,231800.0,13.2646,13.2646,13.2377,13.2485,231800.0
2006-02-24 09:30:00,24.57,24.69,24.52,24.56,203600.0,13.2485,13.3132,13.2215,13.2431,203600.0
2006-02-24 10:00:00,24.57,24.68,24.55,24.61,161000.0,13.2485,13.3078,13.2377,13.27,161000.0
2006-02-24 10:30:00,24.61,24.65,24.58,24.64,131200.0,13.27,13.2916,13.2539,13.2862,131200.0
2006-02-24 11:00:00,24.64,24.65,24.58,24.59,149600.0,13.2862,13.2916,13.2539,13.2592,149600.0
2006-02-24 11:30:00,24.59,24.61,24.57,24.61,104400.0,13.2592,13.27,13.2485,13.27,104400.0
2006-02-24 12:00:00,24.61,24.65,24.6,24.65,83800.0,13.27,13.2916,13.2646,13.2916,83800.0
2006-02-24 12:30:00,24.65,24.71,24.63,24.7,85400.0,13.2916,13.324,13.2808,13.3186,85400.0
2006-02-24 13:00:00,24.7,24.7,24.68,24.69,106600.0,13.3186,13.3186,13.3078,13.3132,106600.0
2006-02-24 13:30:00,24.68,24.69,24.67,24.68,108000.0,13.3078,13.3132,13.3024,13.3078,108000.0
2006-02-24 14:00:00,24.68,24.74,24.68,24.74,112000.0,13.3078,13.3401,13.3078,13.3401,112000.0
2006-02-24 14:30:00,24.73,24.77,24.72,24.75,197200.0,13.3347,13.3563,13.3293,13.3455,197200.0
2006-02-24 15:00:00,24.75,24.78,24.74,24.77,179400.0,13.3455,13.3617,13.3401,13.3563,179400.0
2006-02-24 15:30:00,24.77,24.88,24.77,24.84,583000.0,13.3563,13.4156,13.3563,13.394,583000.0
2006-02-27 09:30:00,24.73,24.84,24.64,24.79,300200.0,13.3347,13.394,13.2862,13.3671,300200.0
2006-02-27 10:00:00,24.79,24.8,24.56,24.74,329600.0,13.3671,13.3725,13.2431,13.3401,329600.0
2006-02-27 10:30:00,24.74,24.8,24.72,24.8,196000.0,13.3401,13.3725,13.3293,13.3725,196000.0
2006-02-27 11:00:00,24.8,24.84,24.78,24.8,113400.0,13.3725,13.394,13.3617,13.3725,113400.0
2006-02-27 11:30:00,24.81,24.82,24.69,24.75,139800.0,13.3779,13.3833,13.3132,13.3455,139800.0
2006-02-27 12:00:00,24.75,24.79,24.72,24.73,202200.0,13.3455,13.3671,13.3293,13.3347,202200.0
2006-02-27 12:30:00,24.73,24.73,24.67,24.72,96000.0,13.3347,13.3347,13.3024,13.3293,96000.0
2006-02-27 13:00:00,24.72,24.74,24.7,24.73,120000.0,13.3293,13.3401,13.3186,13.3347,120000.0
2006-02-27 13:30:00,24.72,24.75,24.72,24.75,138600.0,13.3293,13.3455,13.3293,13.3455,138600.0
2006-02-27 14:00:00,24.75,24.77,24.71,24.75,233200.0,13.3455,13.3563,13.324,13.3455,233200.0
2006-02-27 14:30:00,24.75,24.75,24.73,24.75,400800.0,13.3455,13.3455,13.3347,13.3455,400800.0
2006-02-27 15:00:00,24.75,24.75,24.73,24.75,214000.0,13.3455,13.3455,13.3347,13.3455,214000.0
2006-02-27 15:30:00,24.75,24.75,24.73,24.75,270400.0,13.3455,13.3455,13.3347,13.3455,270400.0
2006-02-28 09:30:00,24.63,24.71,24.56,24.63,203600.0,13.2808,13.324,13.2431,13.2808,203600.0
2006-02-28 10:00:00,24.63,24.69,24.59,24.66,251400.0,13.2808,13.3132,13.2592,13.297,251400.0
2006-02-28 10:30:00,24.66,24.67,24.58,24.6,151800.0,13.297,13.3024,13.2539,13.2646,151800.0
2006-02-28 11:00:00,24.59,24.61,24.58,24.58,99600.0,13.2592,13.27,13.2539,13.2539,99600.0
2006-02-28 11:30:00,24.58,24.64,24.58,24.64,124200.0,13.2539,13.2862,13.2539,13.2862,124200.0
2006-02-28 12:00:00,24.64,24.65,24.62,24.63,97200.0,13.2862,13.2916,13.2754,13.2808,97200.0
2006-02-28 12:30:00,24.63,24.67,24.62,24.64,129000.0,13.2808,13.3024,13.2754,13.2862,129000.0
2006-02-28 13:00:00,24.64,24.68,24.63,24.64,120200.0,13.2862,13.3078,13.2808,13.2862,120200.0
2006-02-28 13:30:00,24.64,24.67,24.62,24.62,76400.0,13.2862,13.3024,13.2754,13.2754,76400.0
2006-02-28 14:00:00,24.62,24.64,24.6,24.61,89200.0,13.2754,13.2862,13.2646,13.27,89200.0
2006-02-28 14:30:00,24.61,24.64,24.58,24.63,176200.0,13.27,13.2862,13.2539,13.2808,176200.0
2006-02-28 15:00:00,24.63,24.66,24.59,24.64,269400.0,13.2808,13.297,13.2592,13.2862,269400.0
2006-02-28 15:30:00,24.64,24.66,24.6,24.61,541800.0,13.2862,13.297,13.2646,13.27,541800.0
2006-03-01 09:30:00,24.6,24.65,24.52,24.54,188800.0,13.2646,13.2916,13.2215,13.2323,188800.0
2006-03-01 10:00:00,24.54,24.56,24.5,24.5,110800.0,13.2323,13.2431,13.2107,13.2107,110800.0
2006-03-01 10:30:00,24.5,24.56,24.5,24.52,139600.0,13.2107,13.2431,13.2107,13.2215,139600.0
2006-03-01 11:00:00,24.51,24.57,24.5,24.52,131200.0,13.2161,13.2485,13.2107,13.2215,131200.0
2006-03-01 11:30:00,24.52,24.53,24.47,24.53,266200.0,13.2215,13.2269,13.1945,13.2269,266200.0
2006-03-01 12:00:00,24.52,24.57,24.5,24.57,154000.0,13.2215,13.2485,13.2107,13.2485,154000.0
2006-03-01 12:30:00,24.57,24.59,24.53,24.55,318200.0,13.2485,13.2592,13.2269,13.2377,318200.0
2006-03-01 13:00:00,24.55,24.56,24.53,24.53,248800.0,13.2377,13.2431,13.2269,13.2269,248800.0
2006-03-01 13:30:00,24.53,24.56,24.5,24.55,250800.0,13.2269,13.2431,13.2107,13.2377,250800.0
2006-03-01 14:00:00,24.54,24.54,24.47,24.5,363000.0,13.2323,13.2323,13.1945,13.2107,363000.0
2006-03-01 14:30:00,24.5,24.52,24.49,24.5,272200.0,13.2107,13.2215,13.2053,13.2107,272200.0
2006-03-01 15:00:00,24.5,24.52,24.5,24.51,339400.0,13.2107,13.2215,13.2107,13.2161,339400.0
2006-03-01 15:30:00,24.51,24.53,24.5,24.52,799000.0,13.2161,13.2269,13.2107,13.2215,799000.0
2006-03-02 09:30:00,24.5,24.53,24.43,24.44,178000.0,13.2107,13.2269,13.173,13.1784,178000.0
2006-03-02 10:00:00,24.45,24.65,24.43,24.54,255200.0,13.1838,13.2916,13.173,13.2323,255200.0
2006-03-02 10:30:00,24.54,24.54,24.44,24.5,115600.0,13.2323,13.2323,13.1784,13.2107,115600.0
2006-03-02 11:00:00,24.5,24.55,24.49,24.5,131400.0,13.2107,13.2377,13.2053,13.2107,131400.0
2006-03-02 11:30:00,24.5,24.52,24.45,24.5,99800.0,13.2107,13.2215,13.1838,13.2107,99800.0
2006-03-02 12:00:00,24.5,24.52,24.48,24.5,88600.0,13.2107,13.2215,13.1999,13.2107,88600.0
2006-03-02 12:30:00,24.5,24.53,24.5,24.5,137400.0,13.2107,13.2269,13.2107,13.2107,137400.0
2006-03-02 13:00:00,24.5,24.54,24.5,24.5,161000.0,13.2107,13.2323,13.2107,13.2107,161000.0
2006-03-02 13:30:00,24.51,24.55,24.5,24.54,100600.0,13.2161,13.2377,13.2107,13.2323,100600.0
2006-03-02 14:00:00,24.54,24.54,24.5,24.51,165800.0,13.2323,13.2323,13.2107,13.2161,165800.0
2006-03-02 14:30:00,24.51,24.55,24.5,24.53,134400.0,13.2161,13.2377,13.2107,13.2269,134400.0
2006-03-02 15:00:00,24.54,24.58,24.54,24.56,126000.0,13.2323,13.2539,13.2323,13.2431,126000.0
2006-03-02 15:30:00,24.56,24.61,24.54,24.58,536800.0,13.2431,13.27,13.2323,13.2539,536800.0
2006-03-03 09:30:00,24.5,24.58,24.42,24.43,165400.0,13.2107,13.2539,13.1676,13.173,165400.0
2006-03-03 10:00:00,24.43,24.5,24.4,24.48,170600.0,13.173,13.2107,13.1568,13.1999,170600.0
2006-03-03 10:30:00,24.47,24.5,24.41,24.5,184400.0,13.1945,13.2107,13.1622,13.2107,184400.0
2006-03-03 11:00:00,24.49,24.49,24.41,24.41,120800.0,13.2053,13.2053,13.1622,13.1622,120800.0
2006-03-03 11:30:00,24.42,24.46,24.39,24.44,122000.0,13.1676,13.1891,13.1514,13.1784,122000.0
2006-03-03 12:00:00,24.44,24.5,24.43,24.48,142400.0,13.1784,13.2107,13.173,13.1999,142400.0
2006-03-03 12:30:00,24.49,24.5,24.43,24.47,148400.0,13.2053,13.2107,13.173,13.1945,148400.0
2006-03-03 13:00:00,24.47,24.56,24.46,24.56,73600.0,13.1945,13.2431,13.1891,13.2431,73600.0
2006-03-03 13:30:00,24.56,24.6,24.54,24.58,96400.0,13.2431,13.2646,13.2323,13.2539,96400.0
2006-03-03 14:00:00,24.56,24.58,24.5,24.51,141000.0,13.2431,13.2539,13.2107,13.2161,141000.0
2006-03-03 14:30:00,24.5,24.55,24.49,24.5,192000.0,13.2107,13.2377,13.2053,13.2107,192000.0
2006-03-03 15:00:00,24.5,24.5,24.42,24.43,191800.0,13.2107,13.2107,13.1676,13.173,191800.0
2006-03-03 15:30:00,24.43,24.46,24.4,24.41,296800.0,13.173,13.1891,13.1568,13.1622,296800.0
2006-03-06 09:30:00,24.33,24.41,24.3,24.3,139200.0,13.1191,13.1622,13.1029,13.1029,139200.0
2006-03-06 10:00:00,24.31,24.5,24.3,24.48,140800.0,13.1083,13.2107,13.1029,13.1999,140800.0
2006-03-06 10:30:00,24.47,24.5,24.43,24.5,127400.0,13.1945,13.2107,13.173,13.2107,127400.0
2006-03-06 11:00:00,24.52,24.52,24.43,24.45,143000.0,13.2215,13.2215,13.173,13.1838,143000.0
2006-03-06 11:30:00,24.45,24.45,24.4,24.43,194600.0,13.1838,13.1838,13.1568,13.173,194600.0
2006-03-06 12:00:00,24.43,24.45,24.39,24.42,111200.0,13.173,13.1838,13.1514,13.1676,111200.0
2006-03-06 12:30:00,24.42,24.42,24.36,24.39,117600.0,13.1676,13.1676,13.1352,13.1514,117600.0
2006-03-06 13:00:00,24.39,24.43,24.38,24.39,114800.0,13.1514,13.173,13.146,13.1514,114800.0
2006-03-06 13:30:00,24.39,24.42,24.36,24.41,117000.0,13.1514,13.1676,13.1352,13.1622,117000.0
2006-03-06 14:00:00,24.41,24.41,24.34,24.38,108000.0,13.1622,13.1622,13.1244,13.146,108000.0
2006-03-06 14:30:00,24.38,24.42,24.37,24.41,100600.0,13.146,13.1676,13.1406,13.1622,100600.0
2006-03-06 15:00:00,24.41,24.44,24.38,24.42,146600.0,13.1622,13.1784,13.146,13.1676,146600.0
2006-03-06 15:30:00,24.42,24.43,24.35,24.38,241600.0,13.1676,13.173,13.1298,13.146,241600.0
2006-03-07 09:30:00,24.33,24.45,24.33,24.39,98200.0,13.1191,13.1838,13.1191,13.1514,98200.0
2006-03-07 10:00:00,24.39,24.52,24.39,24.46,130600.0,13.1514,13.2215,13.1514,13.1891,130600.0
2006-03-07 10:30:00,24.47,24.47,24.38,24.39,76600.0,13.1945,13.1945,13.146,13.1514,76600.0
2006-03-07 11:00:00,24.39,24.43,24.34,24.35,194400.0,13.1514,13.173,13.1244,13.1298,194400.0
2006-03-07 11:30:00,24.36,24.4,24.33,24.39,144800.0,13.1352,13.1568,13.1191,13.1514,144800.0
2006-03-07 12:00:00,24.4,24.4,24.38,24.39,175400.0,13.1568,13.1568,13.146,13.1514,175400.0
2006-03-07 12:30:00,24.39,24.39,24.31,24.31,158200.0,13.1514,13.1514,13.1083,13.1083,158200.0
2006-03-07 13:00:00,24.3,24.38,24.3,24.36,285400.0,13.1029,13.146,13.1029,13.1352,285400.0
2006-03-07 13:30:00,24.36,24.4,24.35,24.36,155600.0,13.1352,13.1568,13.1298,13.1352,155600.0
2006-03-07 14:00:00,24.36,24.38,24.33,24.37,167800.0,13.1352,13.146,13.1191,13.1406,167800.0
2006-03-07 14:30:00,24.38,24.49,24.37,24.47,254200.0,13.146,13.2053,13.1406,13.1945,254200.0
2006-03-07 15:00:00,24.47,24.48,24.43,24.46,176600.0,13.1945,13.1999,13.173,13.1891,176600.0
2006-03-07 15:30:00,24.46,24.5,24.39,24.42,437200.0,13.1891,13.2107,13.1514,13.1676,437200.0
2006-03-08 09:30:00,24.36,24.48,24.3,24.44,152400.0,13.1352,13.1999,13.1029,13.1784,152400.0
2006-03-08 10:00:00,24.45,24.5,24.44,24.48,160000.0,13.1838,13.2107,13.1784,13.1999,160000.0
2006-03-08 10:30:00,24.48,24.49,24.43,24.46,126000.0,13.1999,13.2053,13.173,13.1891,126000.0
2006-03-08 11:00:00,24.46,24.47,24.42,24.44,280400.0,13.1891,13.1945,13.1676,13.1784,280400.0
2006-03-08 11:30:00,24.45,24.5,24.42,24.45,305400.0,13.1838,13.2107,13.1676,13.1838,305400.0
2006-03-08 12:00:00,24.46,24.5,24.45,24.49,115400.0,13.1891,13.2107,13.1838,13.2053,115400.0
2006-03-08 12:30:00,24.48,24.52,24.46,24.5,180600.0,13.1999,13.2215,13.1891,13.2107,180600.0
2006-03-08 13:00:00,24.49,24.5,24.47,24.49,181200.0,13.2053,13.2107,13.1945,13.2053,181200.0
2006-03-08 13:30:00,24.49,24.5,24.47,24.48,95400.0,13.2053,13.2107,13.1945,13.1999,95400.0
2006-03-08 14:00:00,24.48,24.49,24.45,24.46,215800.0,13.1999,13.2053,13.1838,13.1891,215800.0
2006-03-08 14:30:00,24.46,24.5,24.45,24.48,264600.0,13.1891,13.2107,13.1838,13.1999,264600.0
2006-03-08 15:00:00,24.48,24.5,24.46,24.48,175800.0,13.1999,13.2107,13.1891,13.1999,175800.0
2006-03-08 15:30:00,24.48,24.5,24.46,24.48,525200.0,13.1999,13.2107,13.1891,13.1999,525200.0
2006-03-09 09:30:00,24.43,24.49,24.34,24.4,165200.0,13.173,13.2053,13.1244,13.1568,165200.0
2006-03-09 10:00:00,24.39,24.45,24.35,24.4,230200.0,13.1514,13.1838,13.1298,13.1568,230200.0
2006-03-09 10:30:00,24.4,24.46,24.4,24.43,256200.0,13.1568,13.1891,13.1568,13.173,256200.0
2006-03-09 11:00:00,24.42,24.47,24.42,24.46,136000.0,13.1676,13.1945,13.1676,13.1891,136000.0
2006-03-09 11:30:00,24.47,24.5,24.44,24.45,200000.0,13.1945,13.2107,13.1784,13.1838,200000.0
2006-03-09 12:00:00,24.46,24.47,24.43,24.45,252200.0,13.1891,13.1945,13.173,13.1838,252200.0
2006-03-09 12:30:00,24.45,24.46,24.41,24.43,287400.0,13.1838,13.1891,13.1622,13.173,287400.0
2006-03-09 13:00:00,24.42,24.43,24.36,24.39,189600.0,13.1676,13.173,13.1352,13.1514,189600.0
2006-03-09 13:30:00,24.39,24.42,24.38,24.41,133400.0,13.1514,13.1676,13.146,13.1622,133400.0
2006-03-09 14:00:00,24.41,24.43,24.4,24.4,200000.0,13.1622,13.173,13.1568,13.1568,200000.0
2006-03-09 14:30:00,24.4,24.42,24.39,24.41,144800.0,13.1568,13.1676,13.1514,13.1622,144800.0
2006-03-09 15:00:00,24.41,24.43,24.39,24.42,161800.0,13.1622,13.173,13.1514,13.1676,161800.0
2006-03-09 15:30:00,24.42,24.43,24.4,24.41,416200.0,13.1676,13.173,13.1568,13.1622,416200.0
2006-03-10 09:30:00,24.39,24.49,24.39,24.45,161200.0,13.1514,13.2053,13.1514,13.1838,161200.0
2006-03-10 10:00:00,24.48,24.53,24.41,24.43,195600.0,13.1999,13.2269,13.1622,13.173,195600.0
2006-03-10 10:30:00,24.43,24.51,24.41,24.51,139000.0,13.173,13.2161,13.1622,13.2161,139000.0
2006-03-10 11:00:00,24.5,24.5,24.45,24.5,53600.0,13.2107,13.2107,13.1838,13.2107,53600.0
2006-03-10 11:30:00,24.5,24.52,24.48,24.49,74600.0,13.2107,13.2215,13.1999,13.2053,74600.0
2006-03-10 12:00:00,24.5,24.52,24.43,24.43,178800.0,13.2107,13.2215,13.173,13.173,178800.0
2006-03-10 12:30:00,24.43,24.44,24.36,24.37,145400.0,13.173,13.1784,13.1352,13.1406,145400.0
2006-03-10 13:00:00,24.38,24.42,24.38,24.4,73800.0,13.146,13.1676,13.146,13.1568,73800.0
2006-03-10 13:30:00,24.4,24.43,24.38,24.43,197800.0,13.1568,13.173,13.146,13.173,197800.0
2006-03-10 14:00:00,24.43,24.45,24.41,24.42,97000.0,13.173,13.1838,13.1622,13.1676,97000.0
2006-03-10 14:30:00,24.42,24.45,24.4,24.41,92000.0,13.1676,13.1838,13.1568,13.1622,92000.0
2006-03-10 15:00:00,24.41,24.43,24.37,24.43,110000.0,13.1622,13.173,13.1406,13.173,110000.0
2006-03-10 15:30:00,24.43,24.45,24.4,24.42,328400.0,13.173,13.1838,13.1568,13.1676,328400.0
2006-03-13 09:30:00,24.45,24.53,24.38,24.5,202000.0,13.1838,13.2269,13.146,13.2107,202000.0
2006-03-13 10:00:00,24.49,24.55,24.47,24.5,301400.0,13.2053,13.2377,13.1945,13.2107,301400.0
2006-03-13 10:30:00,24.5,24.53,24.49,24.5,270600.0,13.2107,13.2269,13.2053,13.2107,270600.0
2006-03-13 11:00:00,24.5,24.5,24.47,24.5,227000.0,13.2107,13.2107,13.1945,13.2107,227000.0
2006-03-13 11:30:00,24.49,24.5,24.46,24.5,291600.0,13.2053,13.2107,13.1891,13.2107,291600.0
2006-03-13 12:00:00,24.5,24.5,24.48,24.49,261800.0,13.2107,13.2107,13.1999,13.2053,261800.0
2006-03-13 12:30:00,24.49,24.5,24.45,24.48,200600.0,13.2053,13.2107,13.1838,13.1999,200600.0
2006-03-13 13:00:00,24.46,24.5,24.45,24.48,221200.0,13.1891,13.2107,13.1838,13.1999,221200.0
2006-03-13 13:30:00,24.48,24.49,24.45,24.47,148600.0,13.1999,13.2053,13.1838,13.1945,148600.0
2006-03-13 14:00:00,24.47,24.49,24.47,24.49,170000.0,13.1945,13.2053,13.1945,13.2053,170000.0
2006-03-13 14:30:00,24.49,24.5,24.43,24.44,179200.0,13.2053,13.2107,13.173,13.1784,179200.0
2006-03-13 15:00:00,24.44,24.46,24.36,24.4,296800.0,13.1784,13.1891,13.1352,13.1568,296800.0
2006-03-13 15:30:00,24.4,24.42,24.37,24.39,288200.0,13.1568,13.1676,13.1406,13.1514,288200.0
2006-03-14 09:30:00,24.34,24.45,24.25,24.42,316800.0,13.1244,13.1838,13.0759,13.1676,316800.0
2006-03-14 10:00:00,24.42,24.43,24.39,24.42,230800.0,13.1676,13.173,13.1514,13.1676,230800.0
2006-03-14 10:30:00,24.43,24.51,24.42,24.45,193200.0,13.173,13.2161,13.1676,13.1838,193200.0
2006-03-14 11:00:00,24.45,24.5,24.44,24.45,232400.0,13.1838,13.2107,13.1784,13.1838,232400.0
2006-03-14 11:30:00,24.45,24.48,24.44,24.47,152600.0,13.1838,13.1999,13.1784,13.1945,152600.0
2006-03-14 12:00:00,24.47,24.48,24.46,24.48,111000.0,13.1945,13.1999,13.1891,13.1999,111000.0
2006-03-14 12:30:00,24.47,24.48,24.42,24.43,140800.0,13.1945,13.1999,13.1676,13.173,140800.0
2006-03-14 13:00:00,24.43,24.49,24.41,24.48,155600.0,13.173,13.2053,13.1622,13.1999,155600.0
2006-03-14 13:30:00,24.48,24.5,24.47,24.49,130000.0,13.1999,13.2107,13.1945,13.2053,130000.0
2006-03-14 14:00:00,24.48,24.52,24.48,24.51,220000.0,13.1999,13.2215,13.1999,13.2161,220000.0
2006-03-14 14:30:00,24.5,24.51,24.48,24.5,171200.0,13.2107,13.2161,13.1999,13.2107,171200.0
2006-03-14 15:00:00,24.49,24.5,24.46,24.48,178800.0,13.2053,13.2107,13.1891,13.1999,178800.0
2006-03-14 15:30:00,24.48,24.5,24.44,24.48,295000.0,13.1999,13.2107,13.1784,13.1999,295000.0
2006-03-15 09:30:00,24.43,24.53,24.43,24.52,170800.0,13.173,13.2269,13.173,13.2215,170800.0
2006-03-15 10:00:00,24.53,24.57,24.49,24.57,365400.0,13.2269,13.2485,13.2053,13.2485,365400.0
2006-03-15 10:30:00,24.57,24.6,24.55,24.56,137400.0,13.2485,13.2646,13.2377,13.2431,137400.0
2006-03-15 11:00:00,24.57,24.59,24.54,24.58,210800.0,13.2485,13.2592,13.2323,13.2539,210800.0
2006-03-15 11:30:00,24.58,24.59,24.52,24.52,153000.0,13.2539,13.2592,13.2215,13.2215,153000.0
2006-03-15 12:00:00,24.52,24.54,24.49,24.52,128600.0,13.2215,13.2323,13.2053,13.2215,128600.0
2006-03-15 12:30:00,24.52,24.58,24.52,24.58,102000.0,13.2215,13.2539,13.2215,13.2539,102000.0
2006-03-15 13:00:00,24.57,24.59,24.56,24.58,95200.0,13.2485,13.2592,13.2431,13.2539,95200.0
2006-03-15 13:30:00,24.57,24.57,24.53,24.53,146000.0,13.2485,13.2485,13.2269,13.2269,146000.0
2006-03-15 14:00:00,24.54,24.54,24.48,24.54,347600.0,13.2323,13.2323,13.1999,13.2323,347600.0
2006-03-15 14:30:00,24.55,24.6,24.54,24.59,317200.0,13.2377,13.2646,13.2323,13.2592,317200.0
2006-03-15 15:00:00,24.59,24.6,24.55,24.55,340000.0,13.2592,13.2646,13.2377,13.2377,340000.0
2006-03-15 15:30:00,24.56,24.58,24.53,24.55,376200.0,13.2431,13.2539,13.2269,13.2377,376200.0
2006-03-16 09:30:00,24.6,24.66,24.57,24.6,280400.0,13.2646,13.297,13.2485,13.2646,280400.0
2006-03-16 10:00:00,24.6,24.6,24.45,24.46,539800.0,13.2646,13.2646,13.1838,13.1891,539800.0
2006-03-16 10:30:00,24.46,24.5,24.45,24.48,193200.0,13.1891,13.2107,13.1838,13.1999,193200.0
2006-03-16 11:00:00,24.48,24.53,24.46,24.53,119200.0,13.1999,13.2269,13.1891,13.2269,119200.0
2006-03-16 11:30:00,24.53,24.6,24.53,24.6,310800.0,13.2269,13.2646,13.2269,13.2646,310800.0
2006-03-16 12:00:00,24.6,24.6,24.53,24.55,93800.0,13.2646,13.2646,13.2269,13.2377,93800.0
2006-03-16 12:30:00,24.55,24.58,24.53,24.54,70400.0,13.2377,13.2539,13.2269,13.2323,70400.0
2006-03-16 13:00:00,24.54,24.54,24.46,24.48,91000.0,13.2323,13.2323,13.1891,13.1999,91000.0
2006-03-16 13:30:00,24.48,24.49,24.43,24.45,66800.0,13.1999,13.2053,13.173,13.1838,66800.0
2006-03-16 14:00:00,24.45,24.56,24.43,24.52,176600.0,13.1838,13.2431,13.173,13.2215,176600.0
2006-03-16 14:30:00,24.52,24.53,24.5,24.53,74200.0,13.2215,13.2269,13.2107,13.2269,74200.0
2006-03-16 15:00:00,24.53,24.56,24.52,24.53,182400.0,13.2269,13.2431,13.2215,13.2269,182400.0
2006-03-16 15:30:00,24.53,24.53,24.5,24.5,318200.0,13.2269,13.2269,13.2107,13.2107,318200.0
2006-03-17 09:30:00,24.59,24.6,24.5,24.54,799000.0,13.2592,13.2646,13.2107,13.2323,799000.0
2006-03-17 10:00:00,24.55,24.6,24.54,24.57,323800.0,13.2377,13.2646,13.2323,13.2485,323800.0
2006-03-17 10:30:00,24.59,24.6,24.55,24.57,77200.0,13.2592,13.2646,13.2377,13.2485,77200.0
2006-03-17 11:00:00,24.56,24.61,24.56,24.59,161000.0,13.2431,13.27,13.2431,13.2592,161000.0
2006-03-17 11:30:00,24.6,24.63,24.56,24.58,176200.0,13.2646,13.2808,13.2431,13.2539,176200.0
2006-03-17 12:00:00,24.58,24.61,24.58,24.61,132200.0,13.2539,13.27,13.2539,13.27,132200.0
2006-03-17 12:30:00,24.62,24.63,24.59,24.6,169600.0,13.2754,13.2808,13.2592,13.2646,169600.0
2006-03-17 13:00:00,24.6,24.62,24.59,24.61,156600.0,13.2646,13.2754,13.2592,13.27,156600.0
2006-03-17 13:30:00,24.61,24.63,24.59,24.61,112400.0,13.27,13.2808,13.2592,13.27,112400.0
2006-03-17 14:00:00,24.61,24.63,24.6,24.62,131200.0,13.27,13.2808,13.2646,13.2754,131200.0
2006-03-17 14:30:00,24.61,24.66,24.61,24.63,148800.0,13.27,13.297,13.27,13.2808,148800.0
2006-03-17 15:00:00,24.64,24.68,24.64,24.66,206000.0,13.2862,13.3078,13.2862,13.297,206000.0
2006-03-17 15:30:00,24.67,24.68,24.64,24.65,398600.0,13.3024,13.3078,13.2862,13.2916,398600.0
2006-03-20 09:30:00,24.7,24.75,24.5,24.53,183000.0,13.3186,13.3455,13.2107,13.2269,183000.0
2006-03-20 10:00:00,24.55,24.64,24.53,24.62,117200.0,13.2377,13.2862,13.2269,13.2754,117200.0
2006-03-20 10:30:00,24.63,24.67,24.59,24.66,123600.0,13.2808,13.3024,13.2592,13.297,123600.0
2006-03-20 11:00:00,24.66,24.68,24.65,24.68,154000.0,13.297,13.3078,13.2916,13.3078,154000.0
2006-03-20 11:30:00,24.68,24.72,24.67,24.69,132000.0,13.3078,13.3293,13.3024,13.3132,132000.0
2006-03-20 12:00:00,24.68,24.7,24.66,24.68,45600.0,13.3078,13.3186,13.297,13.3078,45600.0
2006-03-20 12:30:00,24.68,24.71,24.68,24.7,115200.0,13.3078,13.324,13.3078,13.3186,115200.0
2006-03-20 13:00:00,24.7,24.7,24.66,24.68,62000.0,13.3186,13.3186,13.297,13.3078,62000.0
2006-03-20 13:30:00,24.67,24.68,24.64,24.67,112000.0,13.3024,13.3078,13.2862,13.3024,112000.0
2006-03-20 14:00:00,24.67,24.68,24.66,24.66,230000.0,13.3024,13.3078,13.297,13.297,230000.0
2006-03-20 14:30:00,24.67,24.68,24.65,24.68,104000.0,13.3024,13.3078,13.2916,13.3078,104000.0
2006-03-20 15:00:00,24.68,24.7,24.64,24.67,107600.0,13.3078,13.3186,13.2862,13.3024,107600.0
2006-03-20 15:30:00,24.67,24.69,24.65,24.68,244600.0,13.3024,13.3132,13.2916,13.3078,244600.0
2006-03-21 09:30:00,24.55,24.61,24.3,24.58,376800.0,13.2377,13.27,13.1029,13.2539,376800.0
2006-03-21 10:00:00,24.58,24.58,24.47,24.5,230400.0,13.2539,13.2539,13.1945,13.2107,230400.0
2006-03-21 10:30:00,24.5,24.51,24.47,24.47,142400.0,13.2107,13.2161,13.1945,13.1945,142400.0
2006-03-21 11:00:00,24.48,24.53,24.48,24.52,225400.0,13.1999,13.2269,13.1999,13.2215,225400.0
2006-03-21 11:30:00,24.51,24.57,24.5,24.5,220200.0,13.2161,13.2485,13.2107,13.2107,220200.0
2006-03-21 12:00:00,24.5,24.55,24.5,24.55,170800.0,13.2107,13.2377,13.2107,13.2377,170800.0
2006-03-21 12:30:00,24.55,24.59,24.55,24.58,179600.0,13.2377,13.2592,13.2377,13.2539,179600.0
2006-03-21 13:00:00,24.58,24.58,24.55,24.56,170400.0,13.2539,13.2539,13.2377,13.2431,170400.0
2006-03-21 13:30:00,24.55,24.58,24.55,24.57,252600.0,13.2377,13.2539,13.2377,13.2485,252600.0
2006-03-21 14:00:00,24.57,24.58,24.53,24.54,216400.0,13.2485,13.2539,13.2269,13.2323,216400.0
2006-03-21 14:30:00,24.54,24.58,24.54,24.55,318800.0,13.2323,13.2539,13.2323,13.2377,318800.0
2006-03-21 15:00:00,24.55,24.57,24.52,24.53,323200.0,13.2377,13.2485,13.2215,13.2269,323200.0
2006-03-21 15:30:00,24.54,24.61,24.53,24.6,495800.0,13.2323,13.27,13.2269,13.2646,495800.0
2006-03-22 09:30:00,24.58,24.79,24.53,24.74,236200.0,13.2539,13.3671,13.2269,13.3401,236200.0
2006-03-22 10:00:00,24.74,24.83,24.72,24.81,225000.0,13.3401,13.3887,13.3293,13.3779,225000.0
2006-03-22 10:30:00,24.81,24.85,24.79,24.82,323800.0,13.3779,13.3994,13.3671,13.3833,323800.0
2006-03-22 11:00:00,24.83,24.86,24.81,24.82,341600.0,13.3887,13.4048,13.3779,13.3833,341600.0
2006-03-22 11:30:00,24.81,24.82,24.79,24.79,164800.0,13.3779,13.3833,13.3671,13.3671,164800.0
2006-03-22 12:00:00,24.79,24.83,24.72,24.83,227200.0,13.3671,13.3887,13.3293,13.3887,227200.0
2006-03-22 12:30:00,24.83,24.86,24.82,24.85,270400.0,13.3887,13.4048,13.3833,13.3994,270400.0
2006-03-22 13:00:00,24.85,24.93,24.85,24.93,179200.0,13.3994,13.4426,13.3994,13.4426,179200.0
2006-03-22 13:30:00,24.93,24.95,24.9,24.9,149200.0,13.4426,13.4534,13.4264,13.4264,149200.0
2006-03-22 14:00:00,24.89,24.93,24.89,24.93,170600.0,13.421,13.4426,13.421,13.4426,170600.0
2006-03-22 14:30:00,24.93,25.0,24.91,24.97,322000.0,13.4426,13.4803,13.4318,13.4641,322000.0
2006-03-22 15:00:00,24.96,24.98,24.9,24.91,323400.0,13.4588,13.4695,13.4264,13.4318,323400.0
2006-03-22 15:30:00,24.91,24.99,24.85,24.99,595600.0,13.4318,13.4749,13.3994,13.4749,595600.0
2006-03-23 09:30:00,25.0,25.17,24.89,25.08,862000.0,13.4803,13.572,13.421,13.5235,862000.0
2006-03-23 10:00:00,25.07,25.23,25.03,25.07,632600.0,13.5181,13.6043,13.4965,13.5181,632600.0
2006-03-23 10:30:00,25.08,25.18,25.03,25.16,481000.0,13.5235,13.5774,13.4965,13.5666,481000.0
2006-03-23 11:00:00,25.14,25.16,25.12,25.13,246200.0,13.5558,13.5666,13.545,13.5504,246200.0
2006-03-23 11:30:00,25.13,25.13,25.08,25.11,352800.0,13.5504,13.5504,13.5235,13.5396,352800.0
2006-03-23 12:00:00,25.11,25.12,25.08,25.09,223800.0,13.5396,13.545,13.5235,13.5289,223800.0
2006-03-23 12:30:00,25.09,25.12,25.09,25.11,191000.0,13.5289,13.545,13.5289,13.5396,191000.0
2006-03-23 13:00:00,25.11,25.14,25.06,25.1,271600.0,13.5396,13.5558,13.5127,13.5342,271600.0
2006-03-23 13:30:00,25.11,25.13,25.09,25.11,221400.0,13.5396,13.5504,13.5289,13.5396,221400.0
2006-03-23 14:00:00,25.11,25.13,25.09,25.11,232400.0,13.5396,13.5504,13.5289,13.5396,232400.0
2006-03-23 14:30:00,25.11,25.13,25.08,25.11,255800.0,13.5396,13.5504,13.5235,13.5396,255800.0
2006-03-23 15:00:00,25.11,25.13,25.1,25.13,323800.0,13.5396,13.5504,13.5342,13.5504,323800.0
2006-03-23 15:30:00,25.13,25.19,25.09,25.13,577800.0,13.5504,13.5828,13.5289,13.5504,577800.0
2006-03-24 09:30:00,25.11,25.16,25.07,25.11,276200.0,13.5396,13.5666,13.5181,13.5396,276200.0
2006-03-24 10:00:00,25.11,25.15,25.07,25.12,513000.0,13.5396,13.5612,13.5181,13.545,513000.0
2006-03-24 10:30:00,25.13,25.15,25.09,25.15,360200.0,13.5504,13.5612,13.5289,13.5612,360200.0
2006-03-24 11:00:00,25.15,25.2,25.15,25.2,293200.0,13.5612,13.5882,13.5612,13.5882,293200.0
2006-03-24 11:30:00,25.2,25.27,25.19,25.26,358000.0,13.5882,13.6259,13.5828,13.6205,358000.0
2006-03-24 12:00:00,25.26,25.28,25.24,25.25,272400.0,13.6205,13.6313,13.6097,13.6151,272400.0
2006-03-24 12:30:00,25.25,25.28,25.23,25.25,157600.0,13.6151,13.6313,13.6043,13.6151,157600.0
2006-03-24 13:00:00,25.25,25.29,25.23,25.28,208200.0,13.6151,13.6367,13.6043,13.6313,208200.0
2006-03-24 13:30:00,25.29,25.36,25.28,25.36,256200.0,13.6367,13.6744,13.6313,13.6744,256200.0
2006-03-24 14:00:00,25.36,25.36,25.25,25.25,301600.0,13.6744,13.6744,13.6151,13.6151,301600.0
2006-03-24 14:30:00,25.25,25.27,25.22,25.24,272200.0,13.6151,13.6259,13.599,13.6097,272200.0
2006-03-24 15:00:00,25.24,25.32,25.23,25.31,337800.0,13.6097,13.6529,13.6043,13.6475,337800.0
2006-03-24 15:30:00,25.3,25.36,25.3,25.31,498000.0,13.6421,13.6744,13.6421,13.6475,498000.0
2006-03-27 09:30:00,25.25,25.35,25.1,25.16,576200.0,13.6151,13.669,13.5342,13.5666,576200.0
2006-03-27 10:00:00,25.16,25.2,25.11,25.18,281600.0,13.5666,13.5882,13.5396,13.5774,281600.0
2006-03-27 10:30:00,25.18,25.2,25.17,25.2,327400.0,13.5774,13.5882,13.572,13.5882,327400.0
2006-03-27 11:00:00,25.2,25.22,25.19,25.2,481400.0,13.5882,13.599,13.5828,13.5882,481400.0
2006-03-27 11:30:00,25.2,25.22,25.15,25.16,375200.0,13.5882,13.599,13.5612,13.5666,375200.0
2006-03-27 12:00:00,25.16,25.19,25.14,25.16,296600.0,13.5666,13.5828,13.5558,13.5666,296600.0
2006-03-27 12:30:00,25.16,25.16,25.04,25.06,209000.0,13.5666,13.5666,13.5019,13.5127,209000.0
2006-03-27 13:00:00,25.06,25.07,24.97,24.99,315200.0,13.5127,13.5181,13.4641,13.4749,315200.0
2006-03-27 13:30:00,24.98,25.04,24.96,25.04,177000.0,13.4695,13.5019,13.4588,13.5019,177000.0
2006-03-27 14:00:00,25.04,25.14,25.04,25.13,215800.0,13.5019,13.5558,13.5019,13.5504,215800.0
2006-03-27 14:30:00,25.13,25.27,25.12,25.27,397800.0,13.5504,13.6259,13.545,13.6259,397800.0
2006-03-27 15:00:00,25.27,25.28,25.24,25.25,422000.0,13.6259,13.6313,13.6097,13.6151,422000.0
2006-03-27 15:30:00,25.25,25.33,25.24,25.29,543600.0,13.6151,13.6583,13.6097,13.6367,543600.0
2006-03-28 09:30:00,25.33,25.34,25.25,25.29,196400.0,13.6583,13.6637,13.6151,13.6367,196400.0
2006-03-28 10:00:00,25.26,25.75,25.24,25.29,439200.0,13.6205,13.8847,13.6097,13.6367,439200.0
2006-03-28 10:30:00,25.28,25.31,25.27,25.29,184800.0,13.6313,13.6475,13.6259,13.6367,184800.0
2006-03-28 11:00:00,25.3,25.34,25.29,25.33,257000.0,13.6421,13.6637,13.6367,13.6583,257000.0
2006-03-28 11:30:00,25.33,25.38,25.33,25.36,230000.0,13.6583,13.6852,13.6583,13.6744,230000.0
2006-03-28 12:00:00,25.36,25.38,25.34,25.36,213600.0,13.6744,13.6852,13.6637,13.6744,213600.0
2006-03-28 12:30:00,25.35,25.4,25.35,25.4,125800.0,13.669,13.696,13.669,13.696,125800.0
2006-03-28 13:00:00,25.4,25.4,25.35,25.37,102200.0,13.696,13.696,13.669,13.6798,102200.0
2006-03-28 13:30:00,25.37,25.38,25.32,25.32,120600.0,13.6798,13.6852,13.6529,13.6529,120600.0
2006-03-28 14:00:00,25.33,25.37,25.29,25.29,268400.0,13.6583,13.6798,13.6367,13.6367,268400.0
2006-03-28 14:30:00,25.3,25.34,25.27,25.32,438200.0,13.6421,13.6637,13.6259,13.6529,438200.0
2006-03-28 15:00:00,25.31,25.32,25.25,25.25,278400.0,13.6475,13.6529,13.6151,13.6151,278400.0
2006-03-28 15:30:00,25.25,25.31,25.25,25.26,513200.0,13.6151,13.6475,13.6151,13.6205,513200.0
2006-03-29 09:30:00,25.27,25.38,25.27,25.3,255000.0,13.6259,13.6852,13.6259,13.6421,255000.0
2006-03-29 10:00:00,25.3,25.34,25.29,25.32,375400.0,13.6421,13.6637,13.6367,13.6529,375400.0
2006-03-29 10:30:00,25.32,25.35,25.31,25.34,367000.0,13.6529,13.669,13.6475,13.6637,367000.0
2006-03-29 11:00:00,25.33,25.45,25.32,25.45,204000.0,13.6583,13.723,13.6529,13.723,204000.0
2006-03-29 11:30:00,25.45,25.47,25.39,25.4,153400.0,13.723,13.7338,13.6906,13.696,153400.0
2006-03-29 12:00:00,25.4,25.48,25.4,25.45,218000.0,13.696,13.7391,13.696,13.723,218000.0
2006-03-29 12:30:00,25.45,25.46,25.43,25.43,149000.0,13.723,13.7284,13.7122,13.7122,149000.0
2006-03-29 13:00:00,25.43,25.48,25.41,25.44,172800.0,13.7122,13.7391,13.7014,13.7176,172800.0
2006-03-29 13:30:00,25.44,25.49,25.44,25.48,98400.0,13.7176,13.7445,13.7176,13.7391,98400.0
2006-03-29 14:00:00,25.48,25.49,25.43,25.43,128200.0,13.7391,13.7445,13.7122,13.7122,128200.0
2006-03-29 14:30:00,25.43,25.46,25.43,25.46,189200.0,13.7122,13.7284,13.7122,13.7284,189200.0
2006-03-29 15:00:00,25.46,25.47,25.42,25.42,228600.0,13.7284,13.7338,13.7068,13.7068,228600.0
2006-03-29 15:30:00,25.42,25.43,25.36,25.4,399200.0,13.7068,13.7122,13.6744,13.696,399200.0
2006-03-30 09:30:00,25.36,25.37,25.26,25.35,201400.0,13.6744,13.6798,13.6205,13.669,201400.0
2006-03-30 10:00:00,25.35,25.38,25.32,25.33,233400.0,13.669,13.6852,13.6529,13.6583,233400.0
2006-03-30 10:30:00,25.33,25.36,25.3,25.34,215000.0,13.6583,13.6744,13.6421,13.6637,215000.0
2006-03-30 11:00:00,25.34,25.42,25.33,25.41,332600.0,13.6637,13.7068,13.6583,13.7014,332600.0
2006-03-30 11:30:00,25.41,25.42,25.34,25.34,121600.0,13.7014,13.7068,13.6637,13.6637,121600.0
2006-03-30 12:00:00,25.34,25.36,25.32,25.36,123600.0,13.6637,13.6744,13.6529,13.6744,123600.0
2006-03-30 12:30:00,25.36,25.39,25.35,25.39,295800.0,13.6744,13.6906,13.669,13.6906,295800.0
2006-03-30 13:00:00,25.38,25.38,25.27,25.29,150400.0,13.6852,13.6852,13.6259,13.6367,150400.0
2006-03-30 13:30:00,25.29,25.3,25.23,25.28,254600.0,13.6367,13.6421,13.6043,13.6313,254600.0
2006-03-30 14:00:00,25.28,25.32,25.28,25.31,189600.0,13.6313,13.6529,13.6313,13.6475,189600.0
2006-03-30 14:30:00,25.31,25.32,25.28,25.31,163800.0,13.6475,13.6529,13.6313,13.6475,163800.0
2006-03-30 15:00:00,25.31,25.34,25.3,25.31,180400.0,13.6475,13.6637,13.6421,13.6475,180400.0
2006-03-30 15:30:00,25.31,25.31,25.29,25.29,224800.0,13.6475,13.6475,13.6367,13.6367,224800.0
2006-03-31 09:30:00,25.3,25.39,25.21,25.36,375000.0,13.6421,13.6906,13.5936,13.6744,375000.0
2006-03-31 10:00:00,25.36,25.37,25.28,25.29,97200.0,13.6744,13.6798,13.6313,13.6367,97200.0
2006-03-31 10:30:00,25.28,25.35,25.28,25.32,157400.0,13.6313,13.669,13.6313,13.6529,157400.0
2006-03-31 11:00:00,25.31,25.34,25.29,25.29,223200.0,13.6475,13.6637,13.6367,13.6367,223200.0
2006-03-31 11:30:00,25.29,25.38,25.28,25.36,183400.0,13.6367,13.6852,13.6313,13.6744,183400.0
2006-03-31 12:00:00,25.36,25.36,25.33,25.36,123000.0,13.6744,13.6744,13.6583,13.6744,123000.0
2006-03-31 12:30:00,25.36,25.36,25.29,25.32,214400.0,13.6744,13.6744,13.6367,13.6529,214400.0
2006-03-31 13:00:00,25.31,25.32,25.3,25.31,266400.0,13.6475,13.6529,13.6421,13.6475,266400.0
2006-03-31 13:30:00,25.3,25.34,25.3,25.34,140600.0,13.6421,13.6637,13.6421,13.6637,140600.0
2006-03-31 14:00:00,25.33,25.41,25.31,25.36,274200.0,13.6583,13.7014,13.6475,13.6744,274200.0
2006-03-31 14:30:00,25.36,25.43,25.36,25.37,226800.0,13.6744,13.7122,13.6744,13.6798,226800.0
2006-03-31 15:00:00,25.37,25.4,25.35,25.4,221000.0,13.6798,13.696,13.669,13.696,221000.0
2006-03-31 15:30:00,25.41,25.41,25.3,25.35,422800.0,13.7014,13.7014,13.6421,13.669,422800.0
2006-04-03 09:30:00,25.38,25.45,25.36,25.43,216800.0,13.6852,13.723,13.6744,13.7122,216800.0
2006-04-03 10:00:00,25.43,25.48,25.39,25.47,323000.0,13.7122,13.7391,13.6906,13.7338,323000.0
2006-04-03 10:30:00,25.47,25.49,25.45,25.46,215400.0,13.7338,13.7445,13.723,13.7284,215400.0
2006-04-03 11:00:00,25.47,25.5,25.45,25.49,188800.0,13.7338,13.7499,13.723,13.7445,188800.0
2006-04-03 11:30:00,25.49,25.52,25.46,25.5,246800.0,13.7445,13.7607,13.7284,13.7499,246800.0
2006-04-03 12:00:00,25.5,25.53,25.49,25.5,128000.0,13.7499,13.7661,13.7445,13.7499,128000.0
2006-04-03 12:30:00,25.5,25.5,25.43,25.47,202800.0,13.7499,13.7499,13.7122,13.7338,202800.0
2006-04-03 13:00:00,25.47,25.5,25.46,25.49,109400.0,13.7338,13.7499,13.7284,13.7445,109400.0
2006-04-03 13:30:00,25.49,25.5,25.47,25.49,150000.0,13.7445,13.7499,13.7338,13.7445,150000.0
2006-04-03 14:00:00,25.49,25.5,25.45,25.45,303600.0,13.7445,13.7499,13.723,13.723,303600.0
2006-04-03 14:30:00,25.46,25.48,25.43,25.46,463000.0,13.7284,13.7391,13.7122,13.7284,463000.0
2006-04-03 15:00:00,25.45,25.49,25.45,25.48,264800.0,13.723,13.7445,13.723,13.7391,264800.0
2006-04-03 15:30:00,25.48,25.49,25.43,25.46,751600.0,13.7391,13.7445,13.7122,13.7284,751600.0
2006-04-04 09:30:00,25.4,25.42,25.25,25.32,219800.0,13.696,13.7068,13.6151,13.6529,219800.0
2006-04-04 10:00:00,25.3,25.4,25.3,25.33,256200.0,13.6421,13.696,13.6421,13.6583,256200.0
2006-04-04 10:30:00,25.33,25.35,25.25,25.25,202600.0,13.6583,13.669,13.6151,13.6151,202600.0
2006-04-04 11:00:00,25.25,25.32,25.21,25.32,236400.0,13.6151,13.6529,13.5936,13.6529,236400.0
2006-04-04 11:30:00,25.31,25.36,25.3,25.33,140400.0,13.6475,13.6744,13.6421,13.6583,140400.0
2006-04-04 12:00:00,25.34,25.36,25.31,25.32,122000.0,13.6637,13.6744,13.6475,13.6529,122000.0
2006-04-04 12:30:00,25.31,25.33,25.29,25.32,101400.0,13.6475,13.6583,13.6367,13.6529,101400.0
2006-04-04 13:00:00,25.32,25.34,25.29,25.32,143000.0,13.6529,13.6637,13.6367,13.6529,143000.0
2006-04-04 13:30:00,25.33,25.36,25.32,25.36,153800.0,13.6583,13.6744,13.6529,13.6744,153800.0
2006-04-04 14:00:00,25.35,25.4,25.31,25.36,221800.0,13.669,13.696,13.6475,13.6744,221800.0
2006-04-04 14:30:00,25.36,25.37,25.33,25.34,235000.0,13.6744,13.6798,13.6583,13.6637,235000.0
2006-04-04 15:00:00,25.34,25.38,25.33,25.33,288800.0,13.6637,13.6852,13.6583,13.6583,288800.0
2006-04-04 15:30:00,25.34,25.35,25.3,25.34,256600.0,13.6637,13.669,13.6421,13.6637,256600.0
2006-04-05 09:30:00,25.33,25.48,25.33,25.41,287400.0,13.6583,13.7391,13.6583,13.7014,287400.0
2006-04-05 10:00:00,25.41,25.48,25.4,25.47,363000.0,13.7014,13.7391,13.696,13.7338,363000.0
2006-04-05 10:30:00,25.46,25.48,25.35,25.35,260200.0,13.7284,13.7391,13.669,13.669,260200.0
2006-04-05 11:00:00,25.35,25.43,25.34,25.4,69200.0,13.669,13.7122,13.6637,13.696,69200.0
2006-04-05 11:30:00,25.4,25.4,25.33,25.38,130600.0,13.696,13.696,13.6583,13.6852,130600.0
2006-04-05 12:00:00,25.38,25.42,25.34,25.4,106000.0,13.6852,13.7068,13.6637,13.696,106000.0
2006-04-05 12:30:00,25.41,25.45,25.4,25.45,60600.0,13.7014,13.723,13.696,13.723,60600.0
2006-04-05 13:00:00,25.45,25.48,25.4,25.42,120600.0,13.723,13.7391,13.696,13.7068,120600.0
2006-04-05 13:30:00,25.42,25.43,25.35,25.35,240600.0,13.7068,13.7122,13.669,13.669,240600.0
2006-04-05 14:00:00,25.35,25.38,25.3,25.36,155400.0,13.669,13.6852,13.6421,13.6744,155400.0
2006-04-05 14:30:00,25.36,25.41,25.36,25.4,106400.0,13.6744,13.7014,13.6744,13.696,106400.0
2006-04-05 15:00:00,25.4,25.43,25.38,25.4,126800.0,13.696,13.7122,13.6852,13.696,126800.0
2006-04-05 15:30:00,25.4,25.4,25.35,25.35,249200.0,13.696,13.696,13.669,13.669,249200.0
2006-04-06 09:30:00,25.21,25.31,25.08,25.2,442400.0,13.6855,13.7398,13.615,13.6801,442400.0
2006-04-06 10:00:00,25.2,25.25,25.17,25.2,385600.0,13.6801,13.7072,13.6638,13.6801,385600.0
2006-04-06 10:30:00,25.2,25.24,25.18,25.23,259600.0,13.6801,13.7018,13.6692,13.6964,259600.0
2006-04-06 11:00:00,25.23,25.26,25.22,25.25,172400.0,13.6964,13.7127,13.691,13.7072,172400.0
2006-04-06 11:30:00,25.25,25.27,25.21,25.22,137200.0,13.7072,13.7181,13.6855,13.691,137200.0
2006-04-06 12:00:00,25.23,25.24,25.2,25.21,178200.0,13.6964,13.7018,13.6801,13.6855,178200.0
2006-04-06 12:30:00,25.2,25.25,25.2,25.22,163400.0,13.6801,13.7072,13.6801,13.691,163400.0
2006-04-06 13:00:00,25.23,25.25,25.22,25.23,86400.0,13.6964,13.7072,13.691,13.6964,86400.0
2006-04-06 13:30:00,25.23,25.25,25.2,25.21,223600.0,13.6964,13.7072,13.6801,13.6855,223600.0
2006-04-06 14:00:00,25.21,25.23,25.13,25.18,312600.0,13.6855,13.6964,13.6421,13.6692,312600.0
2006-04-06 14:30:00,25.17,25.18,25.09,25.1,132200.0,13.6638,13.6692,13.6204,13.6258,132200.0
2006-04-06 15:00:00,25.1,25.11,25.07,25.1,161200.0,13.6258,13.6312,13.6095,13.6258,161200.0
2006-04-06 15:30:00,25.1,25.17,25.07,25.13,195200.0,13.6258,13.6638,13.6095,13.6421,195200.0
2006-04-07 09:30:00,25.05,25.24,25.05,25.17,293000.0,13.5987,13.7018,13.5987,13.6638,293000.0
2006-04-07 10:00:00,25.17,25.21,25.06,25.12,144400.0,13.6638,13.6855,13.6041,13.6367,144400.0
2006-04-07 10:30:00,25.13,25.13,25.06,25.07,85800.0,13.6421,13.6421,13.6041,13.6095,85800.0
2006-04-07 11:00:00,25.06,25.17,25.06,25.14,302800.0,13.6041,13.6638,13.6041,13.6475,302800.0
2006-04-07 11:30:00,25.15,25.16,25.09,25.1,107200.0,13.653,13.6584,13.6204,13.6258,107200.0
2006-04-07 12:00:00,25.1,25.11,25.05,25.09,63800.0,13.6258,13.6312,13.5987,13.6204,63800.0
2006-04-07 12:30:00,25.09,25.1,25.03,25.03,75800.0,13.6204,13.6258,13.5878,13.5878,75800.0
2006-04-07 13:00:00,25.03,25.07,25.0,25.0,130200.0,13.5878,13.6095,13.5715,13.5715,130200.0
2006-04-07 13:30:00,25.0,25.0,24.93,24.98,149400.0,13.5715,13.5715,13.5335,13.5607,149400.0
2006-04-07 14:00:00,24.98,25.05,24.97,25.05,160600.0,13.5607,13.5987,13.5552,13.5987,160600.0
2006-04-07 14:30:00,25.05,25.13,25.05,25.09,145200.0,13.5987,13.6421,13.5987,13.6204,145200.0
2006-04-07 15:00:00,25.09,25.09,25.01,25.01,105800.0,13.6204,13.6204,13.577,13.577,105800.0
2006-04-07 15:30:00,25.02,25.06,25.0,25.04,205400.0,13.5824,13.6041,13.5715,13.5932,205400.0
2006-04-10 09:30:00,25.04,25.11,24.93,24.98,153800.0,13.5932,13.6312,13.5335,13.5607,153800.0
2006-04-10 10:00:00,24.98,25.0,24.93,24.93,130000.0,13.5607,13.5715,13.5335,13.5335,130000.0
2006-04-10 10:30:00,24.94,24.99,24.91,24.98,102000.0,13.539,13.5661,13.5227,13.5607,102000.0
2006-04-10 11:00:00,24.98,25.02,24.97,25.02,84600.0,13.5607,13.5824,13.5552,13.5824,84600.0
2006-04-10 11:30:00,25.02,25.03,24.97,24.99,59000.0,13.5824,13.5878,13.5552,13.5661,59000.0
2006-04-10 12:00:00,24.99,25.05,24.99,25.04,133600.0,13.5661,13.5987,13.5661,13.5932,133600.0
2006-04-10 12:30:00,25.04,25.05,24.99,24.99,59200.0,13.5932,13.5987,13.5661,13.5661,59200.0
2006-04-10 13:00:00,24.99,25.02,24.99,25.0,67800.0,13.5661,13.5824,13.5661,13.5715,67800.0
2006-04-10 13:30:00,25.0,25.02,24.98,25.0,63600.0,13.5715,13.5824,13.5607,13.5715,63600.0
2006-04-10 14:00:00,25.0,25.02,24.98,24.98,78800.0,13.5715,13.5824,13.5607,13.5607,78800.0
2006-04-10 14:30:00,24.99,25.04,24.98,25.01,96400.0,13.5661,13.5932,13.5607,13.577,96400.0
2006-04-10 15:00:00,25.02,25.07,25.01,25.05,146200.0,13.5824,13.6095,13.577,13.5987,146200.0
2006-04-10 15:30:00,25.05,25.08,25.04,25.05,251000.0,13.5987,13.615,13.5932,13.5987,251000.0
2006-04-11 09:30:00,25.02,25.16,25.01,25.03,131600.0,13.5824,13.6584,13.577,13.5878,131600.0
2006-04-11 10:00:00,25.03,25.07,25.02,25.06,180000.0,13.5878,13.6095,13.5824,13.6041,180000.0
2006-04-11 10:30:00,25.07,25.07,25.0,25.0,192600.0,13.6095,13.6095,13.5715,13.5715,192600.0
2006-04-11 11:00:00,25.0,25.02,24.93,24.93,390000.0,13.5715,13.5824,13.5335,13.5335,390000.0
2006-04-11 11:30:00,24.93,24.93,24.81,24.81,148400.0,13.5335,13.5335,13.4684,13.4684,148400.0
2006-04-11 12:00:00,24.81,24.83,24.8,24.8,126000.0,13.4684,13.4792,13.463,13.463,126000.0
2006-04-11 12:30:00,24.81,24.86,24.81,24.81,115200.0,13.4684,13.4955,13.4684,13.4684,115200.0
2006-04-11 13:00:00,24.81,24.82,24.79,24.81,98600.0,13.4684,13.4738,13.4575,13.4684,98600.0
2006-04-11 13:30:00,24.8,24.8,24.68,24.7,257200.0,13.463,13.463,13.3978,13.4087,257200.0
2006-04-11 14:00:00,24.71,24.75,24.7,24.72,127400.0,13.4141,13.4358,13.4087,13.4195,127400.0
2006-04-11 14:30:00,24.72,24.75,24.66,24.69,161000.0,13.4195,13.4358,13.387,13.4032,161000.0
2006-04-11 15:00:00,24.69,24.71,24.63,24.64,246400.0,13.4032,13.4141,13.3707,13.3761,246400.0
2006-04-11 15:30:00,24.64,24.66,24.58,24.64,466200.0,13.3761,13.387,13.3435,13.3761,466200.0
2006-04-12 09:30:00,24.71,24.79,24.68,24.73,133600.0,13.4141,13.4575,13.3978,13.425,133600.0
2006-04-12 10:00:00,24.73,24.93,24.73,24.91,205600.0,13.425,13.5335,13.425,13.5227,205600.0
2006-04-12 10:30:00,24.91,24.91,24.84,24.89,222400.0,13.5227,13.5227,13.4847,13.5118,222400.0
2006-04-12 11:00:00,24.9,24.9,24.83,24.83,155800.0,13.5172,13.5172,13.4792,13.4792,155800.0
2006-04-12 11:30:00,24.84,24.85,24.72,24.73,81400.0,13.4847,13.4901,13.4195,13.425,81400.0
2006-04-12 12:00:00,24.73,24.77,24.72,24.75,82200.0,13.425,13.4467,13.4195,13.4358,82200.0
2006-04-12 12:30:00,24.76,24.78,24.72,24.74,127600.0,13.4412,13.4521,13.4195,13.4304,127600.0
2006-04-12 13:00:00,24.74,24.75,24.69,24.71,113000.0,13.4304,13.4358,13.4032,13.4141,113000.0
2006-04-12 13:30:00,24.71,24.75,24.7,24.74,162000.0,13.4141,13.4358,13.4087,13.4304,162000.0
2006-04-12 14:00:00,24.74,24.75,24.71,24.71,125000.0,13.4304,13.4358,13.4141,13.4141,125000.0
2006-04-12 14:30:00,24.71,24.72,24.68,24.71,107400.0,13.4141,13.4195,13.3978,13.4141,107400.0
2006-04-12 15:00:00,24.7,24.71,24.68,24.69,176400.0,13.4087,13.4141,13.3978,13.4032,176400.0
2006-04-12 15:30:00,24.68,24.71,24.68,24.68,319400.0,13.3978,13.4141,13.3978,13.3978,319400.0
2006-04-13 09:30:00,24.6,24.6,24.35,24.41,438600.0,13.3544,13.3544,13.2187,13.2512,438600.0
2006-04-13 10:00:00,24.41,24.45,24.37,24.45,400400.0,13.2512,13.273,13.2295,13.273,400400.0
2006-04-13 10:30:00,24.45,24.56,24.43,24.54,149600.0,13.273,13.3327,13.2621,13.3218,149600.0
2006-04-13 11:00:00,24.54,24.55,24.48,24.51,108400.0,13.3218,13.3272,13.2892,13.3055,108400.0
2006-04-13 11:30:00,24.5,24.5,24.46,24.49,111000.0,13.3001,13.3001,13.2784,13.2947,111000.0
2006-04-13 12:00:00,24.49,24.51,24.46,24.47,54200.0,13.2947,13.3055,13.2784,13.2838,54200.0
2006-04-13 12:30:00,24.47,24.5,24.46,24.47,63000.0,13.2838,13.3001,13.2784,13.2838,63000.0
2006-04-13 13:00:00,24.48,24.54,24.46,24.51,217800.0,13.2892,13.3218,13.2784,13.3055,217800.0
2006-04-13 13:30:00,24.52,24.53,24.48,24.49,112600.0,13.311,13.3164,13.2892,13.2947,112600.0
2006-04-13 14:00:00,24.49,24.49,24.42,24.42,145000.0,13.2947,13.2947,13.2567,13.2567,145000.0
2006-04-13 14:30:00,24.42,24.43,24.37,24.38,103800.0,13.2567,13.2621,13.2295,13.235,103800.0
2006-04-13 15:00:00,24.37,24.38,24.34,24.34,143000.0,13.2295,13.235,13.2132,13.2132,143000.0
2006-04-13 15:30:00,24.34,24.35,24.33,24.33,330800.0,13.2132,13.2187,13.2078,13.2078,330800.0
2006-04-17 09:30:00,24.35,24.53,24.3,24.5,144200.0,13.2187,13.3164,13.1915,13.3001,144200.0
2006-04-17 10:00:00,24.52,24.66,24.48,24.5,338600.0,13.311,13.387,13.2892,13.3001,338600.0
2006-04-17 10:30:00,24.5,24.52,24.48,24.49,99400.0,13.3001,13.311,13.2892,13.2947,99400.0
2006-04-17 11:00:00,24.5,24.5,24.48,24.5,62000.0,13.3001,13.3001,13.2892,13.3001,62000.0
2006-04-17 11:30:00,24.5,24.53,24.49,24.52,126200.0,13.3001,13.3164,13.2947,13.311,126200.0
2006-04-17 12:00:00,24.51,24.55,24.48,24.48,109800.0,13.3055,13.3272,13.2892,13.2892,109800.0
2006-04-17 12:30:00,24.48,24.49,24.45,24.46,63600.0,13.2892,13.2947,13.273,13.2784,63600.0
2006-04-17 13:00:00,24.46,24.5,24.43,24.49,60600.0,13.2784,13.3001,13.2621,13.2947,60600.0
2006-04-17 13:30:00,24.49,24.5,24.45,24.46,128400.0,13.2947,13.3001,13.273,13.2784,128400.0
2006-04-17 14:00:00,24.46,24.47,24.41,24.42,131200.0,13.2784,13.2838,13.2512,13.2567,131200.0
2006-04-17 14:30:00,24.42,24.49,24.42,24.49,250600.0,13.2567,13.2947,13.2567,13.2947,250600.0
2006-04-17 15:00:00,24.49,24.5,24.48,24.49,161800.0,13.2947,13.3001,13.2892,13.2947,161800.0
2006-04-17 15:30:00,24.49,24.5,24.45,24.47,345400.0,13.2947,13.3001,13.273,13.2838,345400.0
2006-04-18 09:30:00,24.55,24.59,24.5,24.53,306600.0,13.3272,13.349,13.3001,13.3164,306600.0
2006-04-18 10:00:00,24.53,24.56,24.41,24.5,228400.0,13.3164,13.3327,13.2512,13.3001,228400.0
2006-04-18 10:30:00,24.49,24.51,24.46,24.48,153200.0,13.2947,13.3055,13.2784,13.2892,153200.0
2006-04-18 11:00:00,24.47,24.5,24.45,24.48,254400.0,13.2838,13.3001,13.273,13.2892,254400.0
2006-04-18 11:30:00,24.49,24.52,24.48,24.5,286000.0,13.2947,13.311,13.2892,13.3001,286000.0
2006-04-18 12:00:00,24.5,24.53,24.46,24.49,224400.0,13.3001,13.3164,13.2784,13.2947,224400.0
2006-04-18 12:30:00,24.49,24.53,24.48,24.51,194200.0,13.2947,13.3164,13.2892,13.3055,194200.0
2006-04-18 13:00:00,24.52,24.53,24.46,24.46,193000.0,13.311,13.3164,13.2784,13.2784,193000.0
2006-04-18 13:30:00,24.46,24.5,24.45,24.46,204400.0,13.2784,13.3001,13.273,13.2784,204400.0
2006-04-18 14:00:00,24.46,24.56,24.46,24.51,398000.0,13.2784,13.3327,13.2784,13.3055,398000.0
2006-04-18 14:30:00,24.5,24.53,24.48,24.49,205400.0,13.3001,13.3164,13.2892,13.2947,205400.0
2006-04-18 15:00:00,24.49,24.55,24.48,24.5,243000.0,13.2947,13.3272,13.2892,13.3001,243000.0
2006-04-18 15:30:00,24.5,24.52,24.47,24.48,256800.0,13.3001,13.311,13.2838,13.2892,256800.0
2006-04-19 09:30:00,24.5,24.59,24.49,24.56,340800.0,13.3001,13.349,13.2947,13.3327,340800.0
2006-04-19 10:00:00,24.53,24.56,24.48,24.53,179400.0,13.3164,13.3327,13.2892,13.3164,179400.0
2006-04-19 10:30:00,24.52,24.6,24.49,24.54,167000.0,13.311,13.3544,13.2947,13.3218,167000.0
2006-04-19 11:00:00,24.55,24.57,24.52,24.54,215000.0,13.3272,13.3381,13.311,13.3218,215000.0
2006-04-19 11:30:00,24.55,24.61,24.53,24.55,215200.0,13.3272,13.3598,13.3164,13.3272,215200.0
2006-04-19 12:00:00,24.55,24.59,24.54,24.55,110800.0,13.3272,13.349,13.3218,13.3272,110800.0
2006-04-19 12:30:00,24.55,24.59,24.51,24.53,105800.0,13.3272,13.349,13.3055,13.3164,105800.0
2006-04-19 13:00:00,24.54,24.58,24.5,24.53,160000.0,13.3218,13.3435,13.3001,13.3164,160000.0
2006-04-19 13:30:00,24.53,24.58,24.52,24.57,146600.0,13.3164,13.3435,13.311,13.3381,146600.0
2006-04-19 14:00:00,24.57,24.59,24.52,24.59,129200.0,13.3381,13.349,13.311,13.349,129200.0
2006-04-19 14:30:00,24.57,24.59,24.56,24.58,108600.0,13.3381,13.349,13.3327,13.3435,108600.0
2006-04-19 15:00:00,24.58,24.59,24.57,24.58,471600.0,13.3435,13.349,13.3381,13.3435,471600.0
2006-04-19 15:30:00,24.58,24.59,24.51,24.52,356600.0,13.3435,13.349,13.3055,13.311,356600.0
2006-04-20 09:30:00,24.6,24.71,24.52,24.61,142400.0,13.3544,13.4141,13.311,13.3598,142400.0
2006-04-20 10:00:00,24.57,24.64,24.54,24.63,212000.0,13.3381,13.3761,13.3218,13.3707,212000.0
2006-04-20 10:30:00,24.63,24.66,24.57,24.62,595400.0,13.3707,13.387,13.3381,13.3652,595400.0
2006-04-20 11:00:00,24.61,24.63,24.58,24.6,129400.0,13.3598,13.3707,13.3435,13.3544,129400.0
2006-04-20 11:30:00,24.6,24.62,24.59,24.61,120400.0,13.3544,13.3652,13.349,13.3598,120400.0
2006-04-20 12:00:00,24.6,24.63,24.59,24.61,87200.0,13.3544,13.3707,13.349,13.3598,87200.0
2006-04-20 12:30:00,24.61,24.64,24.6,24.64,77600.0,13.3598,13.3761,13.3544,13.3761,77600.0
2006-04-20 13:00:00,24.64,24.64,24.58,24.58,293800.0,13.3761,13.3761,13.3435,13.3435,293800.0
2006-04-20 13:30:00,24.59,24.62,24.56,24.56,53000.0,13.349,13.3652,13.3327,13.3327,53000.0
2006-04-20 14:00:00,24.57,24.57,24.53,24.55,148600.0,13.3381,13.3381,13.3164,13.3272,148600.0
2006-04-20 14:30:00,24.56,24.57,24.51,24.54,154800.0,13.3327,13.3381,13.3055,13.3218,154800.0
2006-04-20 15:00:00,24.54,24.56,24.52,24.52,132400.0,13.3218,13.3327,13.311,13.311,132400.0
2006-04-20 15:30:00,24.52,24.54,24.51,24.54,592200.0,13.311,13.3218,13.3055,13.3218,592200.0
2006-04-21 09:30:00,24.53,24.6,24.48,24.56,546200.0,13.3164,13.3544,13.2892,13.3327,546200.0
2006-04-21 10:00:00,24.55,24.59,24.52,24.55,162600.0,13.3272,13.349,13.311,13.3272,162600.0
2006-04-21 10:30:00,24.55,24.57,24.53,24.53,106600.0,13.3272,13.3381,13.3164,13.3164,106600.0
2006-04-21 11:00:00,24.53,24.54,24.5,24.53,119400.0,13.3164,13.3218,13.3001,13.3164,119400.0
2006-04-21 11:30:00,24.53,24.54,24.5,24.5,279200.0,13.3164,13.3218,13.3001,13.3001,279200.0
2006-04-21 12:00:00,24.5,24.5,24.45,24.49,82800.0,13.3001,13.3001,13.273,13.2947,82800.0
2006-04-21 12:30:00,24.49,24.5,24.48,24.5,100800.0,13.2947,13.3001,13.2892,13.3001,100800.0
2006-04-21 13:00:00,24.5,24.52,24.49,24.5,148600.0,13.3001,13.311,13.2947,13.3001,148600.0
2006-04-21 13:30:00,24.5,24.53,24.5,24.51,116000.0,13.3001,13.3164,13.3001,13.3055,116000.0
2006-04-21 14:00:00,24.51,24.53,24.42,24.42,229200.0,13.3055,13.3164,13.2567,13.2567,229200.0
2006-04-21 14:30:00,24.42,24.47,24.4,24.45,173000.0,13.2567,13.2838,13.2458,13.273,173000.0
2006-04-21 15:00:00,24.45,24.45,24.42,24.42,184400.0,13.273,13.273,13.2567,13.2567,184400.0
2006-04-21 15:30:00,24.42,24.48,24.42,24.46,270000.0,13.2567,13.2892,13.2567,13.2784,270000.0
2006-04-24 09:30:00,24.43,24.45,24.28,24.3,156000.0,13.2621,13.273,13.1807,13.1915,156000.0
2006-04-24 10:00:00,24.3,24.4,24.3,24.33,180600.0,13.1915,13.2458,13.1915,13.2078,180600.0
2006-04-24 10:30:00,24.34,24.46,24.34,24.43,126600.0,13.2132,13.2784,13.2132,13.2621,126600.0
2006-04-24 11:00:00,24.43,24.45,24.34,24.35,191200.0,13.2621,13.273,13.2132,13.2187,191200.0
2006-04-24 11:30:00,24.35,24.35,24.31,24.35,413000.0,13.2187,13.2187,13.197,13.2187,413000.0
2006-04-24 12:00:00,24.35,24.36,24.33,24.35,92600.0,13.2187,13.2241,13.2078,13.2187,92600.0
2006-04-24 12:30:00,24.36,24.36,24.34,24.35,102000.0,13.2241,13.2241,13.2132,13.2187,102000.0
2006-04-24 13:00:00,24.34,24.36,24.33,24.36,98800.0,13.2132,13.2241,13.2078,13.2241,98800.0
2006-04-24 13:30:00,24.36,24.4,24.35,24.39,410600.0,13.2241,13.2458,13.2187,13.2404,410600.0
2006-04-24 14:00:00,24.4,24.4,24.38,24.4,276000.0,13.2458,13.2458,13.235,13.2458,276000.0
2006-04-24 14:30:00,24.39,24.4,24.37,24.38,126200.0,13.2404,13.2458,13.2295,13.235,126200.0
2006-04-24 15:00:00,24.38,24.39,24.35,24.38,499800.0,13.235,13.2404,13.2187,13.235,499800.0
2006-04-24 15:30:00,24.38,24.4,24.35,24.36,906600.0,13.235,13.2458,13.2187,13.2241,906600.0
2006-04-25 09:30:00,24.4,24.62,24.3,24.57,256800.0,13.2458,13.3652,13.1915,13.3381,256800.0
2006-04-25 10:00:00,24.58,24.58,24.5,24.57,338600.0,13.3435,13.3435,13.3001,13.3381,338600.0
2006-04-25 10:30:00,24.57,24.65,24.55,24.61,178800.0,13.3381,13.3815,13.3272,13.3598,178800.0
2006-04-25 11:00:00,24.6,24.63,24.57,24.6,337000.0,13.3544,13.3707,13.3381,13.3544,337000.0
2006-04-25 11:30:00,24.6,24.62,24.58,24.61,459800.0,13.3544,13.3652,13.3435,13.3598,459800.0
2006-04-25 12:00:00,24.61,24.68,24.6,24.67,407000.0,13.3598,13.3978,13.3544,13.3924,407000.0
2006-04-25 12:30:00,24.67,24.67,24.64,24.65,80800.0,13.3924,13.3924,13.3761,13.3815,80800.0
2006-04-25 13:00:00,24.65,24.65,24.6,24.62,165200.0,13.3815,13.3815,13.3544,13.3652,165200.0
2006-04-25 13:30:00,24.63,24.66,24.6,24.61,188400.0,13.3707,13.387,13.3544,13.3598,188400.0
2006-04-25 14:00:00,24.61,24.64,24.6,24.63,97600.0,13.3598,13.3761,13.3544,13.3707,97600.0
2006-04-25 14:30:00,24.63,24.65,24.57,24.59,133200.0,13.3707,13.3815,13.3381,13.349,133200.0
2006-04-25 15:00:00,24.59,24.6,24.57,24.6,148200.0,13.349,13.3544,13.3381,13.3544,148200.0
2006-04-25 15:30:00,24.59,24.61,24.57,24.59,295400.0,13.349,13.3598,13.3381,13.349,295400.0
2006-04-26 09:30:00,24.65,24.72,24.59,24.66,349200.0,13.3815,13.4195,13.349,13.387,349200.0
2006-04-26 10:00:00,24.66,24.66,24.43,24.49,651800.0,13.387,13.387,13.2621,13.2947,651800.0
2006-04-26 10:30:00,24.48,24.53,24.4,24.48,195400.0,13.2892,13.3164,13.2458,13.2892,195400.0
2006-04-26 11:00:00,24.48,24.53,24.48,24.5,123200.0,13.2892,13.3164,13.2892,13.3001,123200.0
2006-04-26 11:30:00,24.5,24.52,24.48,24.5,130000.0,13.3001,13.311,13.2892,13.3001,130000.0
2006-04-26 12:00:00,24.49,24.54,24.48,24.52,113400.0,13.2947,13.3218,13.2892,13.311,113400.0
2006-04-26 12:30:00,24.53,24.58,24.53,24.57,68600.0,13.3164,13.3435,13.3164,13.3381,68600.0
2006-04-26 13:00:00,24.57,24.6,24.57,24.57,167800.0,13.3381,13.3544,13.3381,13.3381,167800.0
2006-04-26 13:30:00,24.57,24.59,24.55,24.58,93600.0,13.3381,13.349,13.3272,13.3435,93600.0
2006-04-26 14:00:00,24.58,24.58,24.52,24.52,155000.0,13.3435,13.3435,13.311,13.311,155000.0
2006-04-26 14:30:00,24.52,24.52,24.47,24.49,212400.0,13.311,13.311,13.2838,13.2947,212400.0
2006-04-26 15:00:00,24.49,24.5,24.44,24.46,203000.0,13.2947,13.3001,13.2675,13.2784,203000.0
2006-04-26 15:30:00,24.48,24.5,24.47,24.47,323800.0,13.2892,13.3001,13.2838,13.2838,323800.0
2006-04-27 09:30:00,24.4,24.48,24.36,24.41,205200.0,13.2458,13.2892,13.2241,13.2512,205200.0
2006-04-27 10:00:00,24.41,24.53,24.4,24.46,183200.0,13.2512,13.3164,13.2458,13.2784,183200.0
2006-04-27 10:30:00,24.45,24.5,24.4,24.49,247000.0,13.273,13.3001,13.2458,13.2947,247000.0
2006-04-27 11:00:00,24.49,24.59,24.46,24.55,281400.0,13.2947,13.349,13.2784,13.3272,281400.0
2006-04-27 11:30:00,24.55,24.6,24.5,24.56,452400.0,13.3272,13.3544,13.3001,13.3327,452400.0
2006-04-27 12:00:00,24.56,24.7,24.56,24.67,304200.0,13.3327,13.4087,13.3327,13.3924,304200.0
2006-04-27 12:30:00,24.67,24.68,24.56,24.65,263400.0,13.3924,13.3978,13.3327,13.3815,263400.0
2006-04-27 13:00:00,24.65,24.65,24.6,24.64,133600.0,13.3815,13.3815,13.3544,13.3761,133600.0
2006-04-27 13:30:00,24.64,24.67,24.6,24.61,160200.0,13.3761,13.3924,13.3544,13.3598,160200.0
2006-04-27 14:00:00,24.61,24.63,24.58,24.63,131000.0,13.3598,13.3707,13.3435,13.3707,131000.0
2006-04-27 14:30:00,24.64,24.65,24.6,24.61,209800.0,13.3761,13.3815,13.3544,13.3598,209800.0
2006-04-27 15:00:00,24.62,24.65,24.59,24.61,227600.0,13.3652,13.3815,13.349,13.3598,227600.0
2006-04-27 15:30:00,24.61,24.63,24.58,24.61,241800.0,13.3598,13.3707,13.3435,13.3598,241800.0
2006-04-28 09:30:00,24.68,24.73,24.55,24.61,255000.0,13.3978,13.425,13.3272,13.3598,255000.0
2006-04-28 10:00:00,24.61,24.68,24.54,24.61,288800.0,13.3598,13.3978,13.3218,13.3598,288800.0
2006-04-28 10:30:00,24.62,24.66,24.6,24.61,271000.0,13.3652,13.387,13.3544,13.3598,271000.0
2006-04-28 11:00:00,24.6,24.67,24.59,24.61,1855800.0,13.3544,13.3924,13.349,13.3598,1855800.0
2006-04-28 11:30:00,24.61,24.71,24.61,24.69,156600.0,13.3598,13.4141,13.3598,13.4032,156600.0
2006-04-28 12:00:00,24.69,24.77,24.68,24.75,298800.0,13.4032,13.4467,13.3978,13.4358,298800.0
2006-04-28 12:30:00,24.77,24.78,24.73,24.75,86800.0,13.4467,13.4521,13.425,13.4358,86800.0
2006-04-28 13:00:00,24.75,24.75,24.69,24.7,145600.0,13.4358,13.4358,13.4032,13.4087,145600.0
2006-04-28 13:30:00,24.7,24.71,24.65,24.67,183000.0,13.4087,13.4141,13.3815,13.3924,183000.0
2006-04-28 14:00:00,24.67,24.68,24.61,24.64,491200.0,13.3924,13.3978,13.3598,13.3761,491200.0
2006-04-28 14:30:00,24.64,24.68,24.64,24.67,107000.0,13.3761,13.3978,13.3761,13.3924,107000.0
2006-04-28 15:00:00,24.67,24.7,24.64,24.67,305400.0,13.3924,13.4087,13.3761,13.3924,305400.0
2006-04-28 15:30:00,24.67,24.68,24.65,24.67,618000.0,13.3924,13.3978,13.3815,13.3924,618000.0
2006-05-01 09:30:00,24.65,24.85,24.65,24.81,390400.0,13.3815,13.4901,13.3815,13.4684,390400.0
2006-05-01 10:00:00,24.81,24.83,24.69,24.82,296800.0,13.4684,13.4792,13.4032,13.4738,296800.0
2006-05-01 10:30:00,24.82,24.84,24.78,24.81,210600.0,13.4738,13.4847,13.4521,13.4684,210600.0
2006-05-01 11:00:00,24.82,24.83,24.73,24.79,166200.0,13.4738,13.4792,13.425,13.4575,166200.0
2006-05-01 11:30:00,24.8,24.86,24.78,24.85,182800.0,13.463,13.4955,13.4521,13.4901,182800.0
2006-05-01 12:00:00,24.86,24.92,24.85,24.92,247800.0,13.4955,13.5281,13.4901,13.5281,247800.0
2006-05-01 12:30:00,24.92,24.98,24.92,24.98,264800.0,13.5281,13.5607,13.5281,13.5607,264800.0
2006-05-01 13:00:00,24.97,25.0,24.96,25.0,349400.0,13.5552,13.5715,13.5498,13.5715,349400.0
2006-05-01 13:30:00,25.0,25.04,24.99,25.04,282000.0,13.5715,13.5932,13.5661,13.5932,282000.0
2006-05-01 14:00:00,25.04,25.07,25.02,25.06,182600.0,13.5932,13.6095,13.5824,13.6041,182600.0
2006-05-01 14:30:00,25.07,25.1,25.05,25.07,206800.0,13.6095,13.6258,13.5987,13.6095,206800.0
2006-05-01 15:00:00,25.07,25.09,24.92,25.03,249800.0,13.6095,13.6204,13.5281,13.5878,249800.0
2006-05-01 15:30:00,25.01,25.08,24.97,24.99,524400.0,13.577,13.615,13.5552,13.5661,524400.0
2006-05-02 09:30:00,25.08,25.15,24.97,25.15,232200.0,13.615,13.653,13.5552,13.653,232200.0
2006-05-02 10:00:00,25.15,25.15,24.84,25.03,537600.0,13.653,13.653,13.4847,13.5878,537600.0
2006-05-02 10:30:00,25.06,25.06,24.99,25.0,169400.0,13.6041,13.6041,13.5661,13.5715,169400.0
2006-05-02 11:00:00,25.0,25.03,24.98,25.01,239400.0,13.5715,13.5878,13.5607,13.577,239400.0
2006-05-02 11:30:00,25.01,25.05,25.0,25.05,138800.0,13.577,13.5987,13.5715,13.5987,138800.0
2006-05-02 12:00:00,25.05,25.06,24.92,24.93,262200.0,13.5987,13.6041,13.5281,13.5335,262200.0
2006-05-02 12:30:00,24.93,25.02,24.93,24.96,243800.0,13.5335,13.5824,13.5335,13.5498,243800.0
2006-05-02 13:00:00,24.96,25.0,24.95,24.99,143600.0,13.5498,13.5715,13.5444,13.5661,143600.0
2006-05-02 13:30:00,24.99,25.0,24.94,24.96,212600.0,13.5661,13.5715,13.539,13.5498,212600.0
2006-05-02 14:00:00,24.96,24.98,24.95,24.96,106400.0,13.5498,13.5607,13.5444,13.5498,106400.0
2006-05-02 14:30:00,24.96,24.98,24.93,24.95,159600.0,13.5498,13.5607,13.5335,13.5444,159600.0
2006-05-02 15:00:00,24.94,24.96,24.9,24.93,169800.0,13.539,13.5498,13.5172,13.5335,169800.0
2006-05-02 15:30:00,24.93,24.95,24.9,24.91,228400.0,13.5335,13.5444,13.5172,13.5227,228400.0
2006-05-03 09:30:00,24.86,24.89,24.78,24.88,139200.0,13.4955,13.5118,13.4521,13.5064,139200.0
2006-05-03 10:00:00,24.9,24.91,24.77,24.91,181800.0,13.5172,13.5227,13.4467,13.5227,181800.0
2006-05-03 10:30:00,24.91,24.94,24.83,24.85,502400.0,13.5227,13.539,13.4792,13.4901,502400.0
2006-05-03 11:00:00,24.84,24.89,24.79,24.81,219600.0,13.4847,13.5118,13.4575,13.4684,219600.0
2006-05-03 11:30:00,24.81,24.89,24.81,24.83,174000.0,13.4684,13.5118,13.4684,13.4792,174000.0
2006-05-03 12:00:00,24.85,24.85,24.79,24.79,68800.0,13.4901,13.4901,13.4575,13.4575,68800.0
2006-05-03 12:30:00,24.79,24.84,24.79,24.82,65800.0,13.4575,13.4847,13.4575,13.4738,65800.0
2006-05-03 13:00:00,24.82,24.86,24.81,24.84,72800.0,13.4738,13.4955,13.4684,13.4847,72800.0
2006-05-03 13:30:00,24.85,24.87,24.81,24.83,70600.0,13.4901,13.501,13.4684,13.4792,70600.0
2006-05-03 14:00:00,24.83,24.87,24.81,24.85,237600.0,13.4792,13.501,13.4684,13.4901,237600.0
2006-05-03 14:30:00,24.85,24.87,24.78,24.79,192800.0,13.4901,13.501,13.4521,13.4575,192800.0
2006-05-03 15:00:00,24.79,24.83,24.79,24.79,153800.0,13.4575,13.4792,13.4575,13.4575,153800.0
2006-05-03 15:30:00,24.79,24.86,24.78,24.79,298000.0,13.4575,13.4955,13.4521,13.4575,298000.0
2006-05-04 09:30:00,24.78,24.89,24.75,24.86,147200.0,13.4521,13.5118,13.4358,13.4955,147200.0
2006-05-04 10:00:00,24.86,24.92,24.85,24.9,443200.0,13.4955,13.5281,13.4901,13.5172,443200.0
2006-05-04 10:30:00,24.9,24.91,24.82,24.83,122200.0,13.5172,13.5227,13.4738,13.4792,122200.0
2006-05-04 11:00:00,24.83,24.89,24.82,24.85,200600.0,13.4792,13.5118,13.4738,13.4901,200600.0
2006-05-04 11:30:00,24.85,24.88,24.83,24.85,203000.0,13.4901,13.5064,13.4792,13.4901,203000.0
2006-05-04 12:00:00,24.86,24.86,24.82,24.83,112200.0,13.4955,13.4955,13.4738,13.4792,112200.0
2006-05-04 12:30:00,24.82,24.84,24.75,24.82,99200.0,13.4738,13.4847,13.4358,13.4738,99200.0
2006-05-04 13:00:00,24.81,24.84,24.8,24.83,173200.0,13.4684,13.4847,13.463,13.4792,173200.0
2006-05-04 13:30:00,24.83,24.86,24.81,24.83,188600.0,13.4792,13.4955,13.4684,13.4792,188600.0
2006-05-04 14:00:00,24.82,24.85,24.82,24.84,136400.0,13.4738,13.4901,13.4738,13.4847,136400.0
2006-05-04 14:30:00,24.84,24.84,24.81,24.83,129400.0,13.4847,13.4847,13.4684,13.4792,129400.0
2006-05-04 15:00:00,24.83,24.84,24.81,24.83,180800.0,13.4792,13.4847,13.4684,13.4792,180800.0
2006-05-04 15:30:00,24.83,24.86,24.79,24.8,452800.0,13.4792,13.4955,13.4575,13.463,452800.0
2006-05-05 09:30:00,24.86,24.87,24.78,24.82,202600.0,13.4955,13.501,13.4521,13.4738,202600.0
2006-05-05 10:00:00,24.83,24.88,24.79,24.8,164400.0,13.4792,13.5064,13.4575,13.463,164400.0
2006-05-05 10:30:00,24.81,24.86,24.77,24.81,645200.0,13.4684,13.4955,13.4467,13.4684,645200.0
2006-05-05 11:00:00,24.81,24.83,24.79,24.82,300600.0,13.4684,13.4792,13.4575,13.4738,300600.0
2006-05-05 11:30:00,24.81,24.85,24.77,24.77,187600.0,13.4684,13.4901,13.4467,13.4467,187600.0
2006-05-05 12:00:00,24.77,24.82,24.77,24.8,148000.0,13.4467,13.4738,13.4467,13.463,148000.0
2006-05-05 12:30:00,24.79,24.8,24.76,24.78,185600.0,13.4575,13.463,13.4412,13.4521,185600.0
2006-05-05 13:00:00,24.77,24.8,24.77,24.77,128800.0,13.4467,13.463,13.4467,13.4467,128800.0
2006-05-05 13:30:00,24.78,24.81,24.76,24.81,199000.0,13.4521,13.4684,13.4412,13.4684,199000.0
2006-05-05 14:00:00,24.81,24.87,24.8,24.84,328000.0,13.4684,13.501,13.463,13.4847,328000.0
2006-05-05 14:30:00,24.84,24.95,24.84,24.93,234600.0,13.4847,13.5444,13.4847,13.5335,234600.0
2006-05-05 15:00:00,24.93,24.95,24.87,24.88,179200.0,13.5335,13.5444,13.501,13.5064,179200.0
2006-05-05 15:30:00,24.87,24.91,24.85,24.88,238600.0,13.501,13.5227,13.4901,13.5064,238600.0
2006-05-08 09:30:00,24.85,24.94,24.81,24.91,153800.0,13.4901,13.539,13.4684,13.5227,153800.0
2006-05-08 10:00:00,24.9,24.95,24.87,24.95,187200.0,13.5172,13.5444,13.501,13.5444,187200.0
2006-05-08 10:30:00,24.95,24.95,24.9,24.95,129400.0,13.5444,13.5444,13.5172,13.5444,129400.0
2006-05-08 11:00:00,24.95,24.98,24.95,24.98,145200.0,13.5444,13.5607,13.5444,13.5607,145200.0
2006-05-08 11:30:00,24.97,24.98,24.93,24.97,193000.0,13.5552,13.5607,13.5335,13.5552,193000.0
2006-05-08 12:00:00,24.97,24.98,24.96,24.98,141600.0,13.5552,13.5607,13.5498,13.5607,141600.0
2006-05-08 12:30:00,24.96,25.03,24.96,25.02,189000.0,13.5498,13.5878,13.5498,13.5824,189000.0
2006-05-08 13:00:00,25.02,25.07,25.0,25.07,128200.0,13.5824,13.6095,13.5715,13.6095,128200.0
2006-05-08 13:30:00,25.07,25.11,25.07,25.08,132800.0,13.6095,13.6312,13.6095,13.615,132800.0
2006-05-08 14:00:00,25.08,25.09,25.01,25.05,242600.0,13.615,13.6204,13.577,13.5987,242600.0
2006-05-08 14:30:00,25.05,25.07,25.03,25.07,119600.0,13.5987,13.6095,13.5878,13.6095,119600.0
2006-05-08 15:00:00,25.07,25.07,25.03,25.05,105800.0,13.6095,13.6095,13.5878,13.5987,105800.0
2006-05-08 15:30:00,25.04,25.06,24.99,24.99,290800.0,13.5932,13.6041,13.5661,13.5661,290800.0
2006-05-09 09:30:00,24.98,25.1,24.91,24.96,128200.0,13.5607,13.6258,13.5227,13.5498,128200.0
2006-05-09 10:00:00,24.97,25.02,24.93,24.93,99800.0,13.5552,13.5824,13.5335,13.5335,99800.0
2006-05-09 10:30:00,24.94,24.97,24.92,24.97,87600.0,13.539,13.5552,13.5281,13.5552,87600.0
2006-05-09 11:00:00,24.97,25.07,24.97,25.01,128000.0,13.5552,13.6095,13.5552,13.577,128000.0
2006-05-09 11:30:00,25.01,25.06,25.01,25.05,86600.0,13.577,13.6041,13.577,13.5987,86600.0
2006-05-09 12:00:00,25.05,25.07,25.02,25.02,190400.0,13.5987,13.6095,13.5824,13.5824,190400.0
2006-05-09 12:30:00,25.02,25.02,24.97,25.0,122400.0,13.5824,13.5824,13.5552,13.5715,122400.0
2006-05-09 13:00:00,25.0,25.0,24.99,25.0,89000.0,13.5715,13.5715,13.5661,13.5715,89000.0
2006-05-09 13:30:00,25.0,25.0,24.92,24.92,59600.0,13.5715,13.5715,13.5281,13.5281,59600.0
2006-05-09 14:00:00,24.92,24.92,24.9,24.9,55400.0,13.5281,13.5281,13.5172,13.5172,55400.0
2006-05-09 14:30:00,24.9,24.91,24.88,24.88,69200.0,13.5172,13.5227,13.5064,13.5064,69200.0
2006-05-09 15:00:00,24.88,24.92,24.86,24.91,120200.0,13.5064,13.5281,13.4955,13.5227,120200.0
2006-05-09 15:30:00,24.91,24.95,24.89,24.93,293000.0,13.5227,13.5444,13.5118,13.5335,293000.0
2006-05-10 09:30:00,24.93,25.0,24.86,24.96,95600.0,13.5335,13.5715,13.4955,13.5498,95600.0
2006-05-10 10:00:00,24.96,24.97,24.84,24.87,256600.0,13.5498,13.5552,13.4847,13.501,256600.0
2006-05-10 10:30:00,24.87,24.92,24.86,24.86,60800.0,13.501,13.5281,13.4955,13.4955,60800.0
2006-05-10 11:00:00,24.86,24.92,24.86,24.91,63600.0,13.4955,13.5281,13.4955,13.5227,63600.0
2006-05-10 11:30:00,24.92,24.93,24.86,24.9,302200.0,13.5281,13.5335,13.4955,13.5172,302200.0
2006-05-10 12:00:00,24.9,24.91,24.89,24.9,146200.0,13.5172,13.5227,13.5118,13.5172,146200.0
2006-05-10 12:30:00,24.9,24.91,24.88,24.89,184000.0,13.5172,13.5227,13.5064,13.5118,184000.0
2006-05-10 13:00:00,24.89,24.92,24.89,24.9,70600.0,13.5118,13.5281,13.5118,13.5172,70600.0
2006-05-10 13:30:00,24.9,24.92,24.89,24.9,77600.0,13.5172,13.5281,13.5118,13.5172,77600.0
2006-05-10 14:00:00,24.9,24.95,24.8,24.88,238800.0,13.5172,13.5444,13.463,13.5064,238800.0
2006-05-10 14:30:00,24.89,24.99,24.86,24.98,322600.0,13.5118,13.5661,13.4955,13.5607,322600.0
2006-05-10 15:00:00,24.98,25.0,24.9,24.92,123200.0,13.5607,13.5715,13.5172,13.5281,123200.0
2006-05-10 15:30:00,24.92,24.92,24.87,24.9,159400.0,13.5281,13.5281,13.501,13.5172,159400.0
2006-05-11 09:30:00,24.88,24.9,24.75,24.8,183000.0,13.5064,13.5172,13.4358,13.463,183000.0
2006-05-11 10:00:00,24.79,24.86,24.71,24.81,171800.0,13.4575,13.4955,13.4141,13.4684,171800.0
2006-05-11 10:30:00,24.81,24.81,24.74,24.74,133600.0,13.4684,13.4684,13.4304,13.4304,133600.0
2006-05-11 11:00:00,24.74,24.77,24.63,24.65,449800.0,13.4304,13.4467,13.3707,13.3815,449800.0
2006-05-11 11:30:00,24.65,24.71,24.61,24.61,167600.0,13.3815,13.4141,13.3598,13.3598,167600.0
2006-05-11 12:00:00,24.61,24.62,24.57,24.62,137000.0,13.3598,13.3652,13.3381,13.3652,137000.0
2006-05-11 12:30:00,24.62,24.65,24.59,24.61,93800.0,13.3652,13.3815,13.349,13.3598,93800.0
2006-05-11 13:00:00,24.61,24.62,24.52,24.54,207600.0,13.3598,13.3652,13.311,13.3218,207600.0
2006-05-11 13:30:00,24.55,24.65,24.52,24.64,485400.0,13.3272,13.3815,13.311,13.3761,485400.0
2006-05-11 14:00:00,24.65,24.7,24.62,24.62,140000.0,13.3815,13.4087,13.3652,13.3652,140000.0
2006-05-11 14:30:00,24.61,24.62,24.52,24.53,294600.0,13.3598,13.3652,13.311,13.3164,294600.0
2006-05-11 15:00:00,24.53,24.56,24.52,24.52,309800.0,13.3164,13.3327,13.311,13.311,309800.0
2006-05-11 15:30:00,24.52,24.53,24.48,24.5,387800.0,13.311,13.3164,13.2892,13.3001,387800.0
2006-05-12 09:30:00,24.53,24.6,24.43,24.56,191000.0,13.3164,13.3544,13.2621,13.3327,191000.0
2006-05-12 10:00:00,24.57,24.7,24.54,24.68,352200.0,13.3381,13.4087,13.3218,13.3978,352200.0
2006-05-12 10:30:00,24.66,24.68,24.64,24.66,263200.0,13.387,13.3978,13.3761,13.387,263200.0
2006-05-12 11:00:00,24.66,24.66,24.61,24.61,209000.0,13.387,13.387,13.3598,13.3598,209000.0
2006-05-12 11:30:00,24.61,24.64,24.58,24.61,175800.0,13.3598,13.3761,13.3435,13.3598,175800.0
2006-05-12 12:00:00,24.61,24.64,24.59,24.63,103000.0,13.3598,13.3761,13.349,13.3707,103000.0
2006-05-12 12:30:00,24.62,24.62,24.48,24.5,237400.0,13.3652,13.3652,13.2892,13.3001,237400.0
2006-05-12 13:00:00,24.5,24.58,24.48,24.5,204000.0,13.3001,13.3435,13.2892,13.3001,204000.0
2006-05-12 13:30:00,24.49,24.53,24.49,24.5,199800.0,13.2947,13.3164,13.2947,13.3001,199800.0
2006-05-12 14:00:00,24.5,24.53,24.49,24.5,481000.0,13.3001,13.3164,13.2947,13.3001,481000.0
2006-05-12 14:30:00,24.5,24.5,24.47,24.49,139800.0,13.3001,13.3001,13.2838,13.2947,139800.0
2006-05-12 15:00:00,24.5,24.51,24.49,24.5,195800.0,13.3001,13.3055,13.2947,13.3001,195800.0
2006-05-12 15:30:00,24.5,24.5,24.45,24.46,220000.0,13.3001,13.3001,13.273,13.2784,220000.0
2006-05-15 09:30:00,24.5,24.63,24.41,24.62,317800.0,13.3001,13.3707,13.2512,13.3652,317800.0
2006-05-15 10:00:00,24.61,24.7,24.58,24.6,354200.0,13.3598,13.4087,13.3435,13.3544,354200.0
2006-05-15 10:30:00,24.61,24.72,24.59,24.68,335600.0,13.3598,13.4195,13.349,13.3978,335600.0
2006-05-15 11:00:00,24.69,24.75,24.69,24.73,157000.0,13.4032,13.4358,13.4032,13.425,157000.0
2006-05-15 11:30:00,24.73,24.75,24.72,24.74,138600.0,13.425,13.4358,13.4195,13.4304,138600.0
2006-05-15 12:00:00,24.75,24.75,24.72,24.75,71800.0,13.4358,13.4358,13.4195,13.4358,71800.0
2006-05-15 12:30:00,24.74,24.77,24.74,24.75,77800.0,13.4304,13.4467,13.4304,13.4358,77800.0
2006-05-15 13:00:00,24.75,24.79,24.66,24.7,140600.0,13.4358,13.4575,13.387,13.4087,140600.0
2006-05-15 13:30:00,24.71,24.74,24.69,24.74,108800.0,13.4141,13.4304,13.4032,13.4304,108800.0
2006-05-15 14:00:00,24.75,24.84,24.74,24.83,236000.0,13.4358,13.4847,13.4304,13.4792,236000.0
2006-05-15 14:30:00,24.82,24.86,24.8,24.82,117400.0,13.4738,13.4955,13.463,13.4738,117400.0
2006-05-15 15:00:00,24.81,24.86,24.8,24.86,174200.0,13.4684,13.4955,13.463,13.4955,174200.0
2006-05-15 15:30:00,24.85,24.9,24.84,24.9,324200.0,13.4901,13.5172,13.4847,13.5172,324200.0
2006-05-16 09:30:00,24.9,24.9,24.73,24.8,536400.0,13.5172,13.5172,13.425,13.463,536400.0
2006-05-16 10:00:00,24.81,24.91,24.77,24.88,160600.0,13.4684,13.5227,13.4467,13.5064,160600.0
2006-05-16 10:30:00,24.88,24.92,24.85,24.89,115400.0,13.5064,13.5281,13.4901,13.5118,115400.0
2006-05-16 11:00:00,24.9,24.93,24.86,24.89,104800.0,13.5172,13.5335,13.4955,13.5118,104800.0
2006-05-16 11:30:00,24.89,24.93,24.88,24.92,96600.0,13.5118,13.5335,13.5064,13.5281,96600.0
2006-05-16 12:00:00,24.92,24.95,24.91,24.93,312200.0,13.5281,13.5444,13.5227,13.5335,312200.0
2006-05-16 12:30:00,24.93,24.96,24.92,24.93,138400.0,13.5335,13.5498,13.5281,13.5335,138400.0
2006-05-16 13:00:00,24.93,24.94,24.9,24.92,201600.0,13.5335,13.539,13.5172,13.5281,201600.0
2006-05-16 13:30:00,24.92,24.93,24.89,24.9,114000.0,13.5281,13.5335,13.5118,13.5172,114000.0
2006-05-16 14:00:00,24.9,24.91,24.86,24.86,126600.0,13.5172,13.5227,13.4955,13.4955,126600.0
2006-05-16 14:30:00,24.88,24.9,24.86,24.88,85400.0,13.5064,13.5172,13.4955,13.5064,85400.0
2006-05-16 15:00:00,24.88,24.91,24.85,24.86,208800.0,13.5064,13.5227,13.4901,13.4955,208800.0
2006-05-16 15:30:00,24.86,24.93,24.85,24.86,432200.0,13.4955,13.5335,13.4901,13.4955,432200.0
2006-05-17 09:30:00,24.75,24.84,24.68,24.81,256800.0,13.4358,13.4847,13.3978,13.4684,256800.0
2006-05-17 10:00:00,24.81,24.94,24.75,24.9,310400.0,13.4684,13.539,13.4358,13.5172,310400.0
2006-05-17 10:30:00,24.9,25.02,24.88,25.0,287000.0,13.5172,13.5824,13.5064,13.5715,287000.0
2006-05-17 11:00:00,25.02,25.02,24.85,24.87,264600.0,13.5824,13.5824,13.4901,13.501,264600.0
2006-05-17 11:30:00,24.86,25.0,24.85,24.96,170400.0,13.4955,13.5715,13.4901,13.5498,170400.0
2006-05-17 12:00:00,24.97,24.98,24.89,24.9,122400.0,13.5552,13.5607,13.5118,13.5172,122400.0
2006-05-17 12:30:00,24.9,24.94,24.84,24.88,111800.0,13.5172,13.539,13.4847,13.5064,111800.0
2006-05-17 13:00:00,24.89,24.93,24.81,24.82,133400.0,13.5118,13.5335,13.4684,13.4738,133400.0
2006-05-17 13:30:00,24.83,24.86,24.81,24.83,125600.0,13.4792,13.4955,13.4684,13.4792,125600.0
2006-05-17 14:00:00,24.83,24.83,24.75,24.8,166800.0,13.4792,13.4792,13.4358,13.463,166800.0
2006-05-17 14:30:00,24.81,24.85,24.77,24.84,310000.0,13.4684,13.4901,13.4467,13.4847,310000.0
2006-05-17 15:00:00,24.84,24.94,24.84,24.92,347800.0,13.4847,13.539,13.4847,13.5281,347800.0
2006-05-17 15:30:00,24.92,24.93,24.81,24.82,383400.0,13.5281,13.5335,13.4684,13.4738,383400.0
2006-05-18 09:30:00,24.8,24.82,24.66,24.82,223000.0,13.463,13.4738,13.387,13.4738,223000.0
2006-05-18 10:00:00,24.82,24.87,24.71,24.83,240800.0,13.4738,13.501,13.4141,13.4792,240800.0
2006-05-18 10:30:00,24.84,24.91,24.75,24.75,167200.0,13.4847,13.5227,13.4358,13.4358,167200.0
2006-05-18 11:00:00,24.77,24.96,24.72,24.92,180200.0,13.4467,13.5498,13.4195,13.5281,180200.0
2006-05-18 11:30:00,24.93,24.98,24.86,24.93,259200.0,13.5335,13.5607,13.4955,13.5335,259200.0
2006-05-18 12:00:00,24.93,25.0,24.88,24.95,210400.0,13.5335,13.5715,13.5064,13.5444,210400.0
2006-05-18 12:30:00,24.95,25.0,24.93,24.97,140800.0,13.5444,13.5715,13.5335,13.5552,140800.0
2006-05-18 13:00:00,24.98,24.98,24.87,24.91,145600.0,13.5607,13.5607,13.501,13.5227,145600.0
2006-05-18 13:30:00,24.9,24.96,24.89,24.92,171000.0,13.5172,13.5498,13.5118,13.5281,171000.0
2006-05-18 14:00:00,24.92,24.93,24.86,24.9,118400.0,13.5281,13.5335,13.4955,13.5172,118400.0
2006-05-18 14:30:00,24.9,24.95,24.87,24.9,171400.0,13.5172,13.5444,13.501,13.5172,171400.0
2006-05-18 15:00:00,24.9,24.92,24.87,24.89,221400.0,13.5172,13.5281,13.501,13.5118,221400.0
2006-05-18 15:30:00,24.89,24.92,24.78,24.81,400400.0,13.5118,13.5281,13.4521,13.4684,400400.0
2006-05-19 09:30:00,24.89,24.89,24.68,24.75,529200.0,13.5118,13.5118,13.3978,13.4358,529200.0
2006-05-19 10:00:00,24.76,24.85,24.75,24.85,146800.0,13.4412,13.4901,13.4358,13.4901,146800.0
2006-05-19 10:30:00,24.86,24.97,24.86,24.9,178600.0,13.4955,13.5552,13.4955,13.5172,178600.0
2006-05-19 11:00:00,24.9,24.93,24.76,24.9,191000.0,13.5172,13.5335,13.4412,13.5172,191000.0
2006-05-19 11:30:00,24.91,24.92,24.82,24.88,123000.0,13.5227,13.5281,13.4738,13.5064,123000.0
2006-05-19 12:00:00,24.88,24.97,24.87,24.89,177400.0,13.5064,13.5552,13.501,13.5118,177400.0
2006-05-19 12:30:00,24.88,24.93,24.86,24.86,192000.0,13.5064,13.5335,13.4955,13.4955,192000.0
2006-05-19 13:00:00,24.86,24.9,24.81,24.82,304800.0,13.4955,13.5172,13.4684,13.4738,304800.0
2006-05-19 13:30:00,24.82,24.83,24.8,24.81,134000.0,13.4738,13.4792,13.463,13.4684,134000.0
2006-05-19 14:00:00,24.81,24.83,24.8,24.83,64800.0,13.4684,13.4792,13.463,13.4792,64800.0
2006-05-19 14:30:00,24.83,24.85,24.78,24.79,168800.0,13.4792,13.4901,13.4521,13.4575,168800.0
2006-05-19 15:00:00,24.79,24.81,24.68,24.74,182000.0,13.4575,13.4684,13.3978,13.4304,182000.0
2006-05-19 15:30:00,24.74,24.8,24.69,24.77,372400.0,13.4304,13.463,13.4032,13.4467,372400.0
2006-05-22 09:30:00,24.7,25.0,24.6,24.81,177600.0,13.4087,13.5715,13.3544,13.4684,177600.0
2006-05-22 10:00:00,24.82,24.95,24.81,24.93,165800.0,13.4738,13.5444,13.4684,13.5335,165800.0
2006-05-22 10:30:00,24.93,24.98,24.9,24.92,199000.0,13.5335,13.5607,13.5172,13.5281,199000.0
2006-05-22 11:00:00,24.91,24.96,24.86,24.96,121000.0,13.5227,13.5498,13.4955,13.5498,121000.0
2006-05-22 11:30:00,24.96,25.0,24.86,25.0,267200.0,13.5498,13.5715,13.4955,13.5715,267200.0
2006-05-22 12:00:00,25.0,25.05,24.84,24.86,354200.0,13.5715,13.5987,13.4847,13.4955,354200.0
2006-05-22 12:30:00,24.87,24.97,24.84,24.9,219600.0,13.501,13.5552,13.4847,13.5172,219600.0
2006-05-22 13:00:00,24.91,24.98,24.87,24.95,132400.0,13.5227,13.5607,13.501,13.5444,132400.0
2006-05-22 13:30:00,24.95,24.96,24.91,24.94,173200.0,13.5444,13.5498,13.5227,13.539,173200.0
2006-05-22 14:00:00,24.93,25.01,24.88,24.97,167200.0,13.5335,13.577,13.5064,13.5552,167200.0
2006-05-22 14:30:00,24.97,24.98,24.9,24.93,117200.0,13.5552,13.5607,13.5172,13.5335,117200.0
2006-05-22 15:00:00,24.93,24.99,24.91,24.96,179000.0,13.5335,13.5661,13.5227,13.5498,179000.0
2006-05-22 15:30:00,24.97,25.02,24.88,24.89,325800.0,13.5552,13.5824,13.5064,13.5118,325800.0
2006-05-23 09:30:00,24.88,25.0,24.88,25.0,297600.0,13.5064,13.5715,13.5064,13.5715,297600.0
2006-05-23 10:00:00,25.0,25.1,25.0,25.1,311200.0,13.5715,13.6258,13.5715,13.6258,311200.0
2006-05-23 10:30:00,25.1,25.12,25.09,25.11,591600.0,13.6258,13.6367,13.6204,13.6312,591600.0
2006-05-23 11:00:00,25.11,25.12,24.99,24.99,419800.0,13.6312,13.6367,13.5661,13.5661,419800.0
2006-05-23 11:30:00,24.99,25.05,24.95,24.95,774400.0,13.5661,13.5987,13.5444,13.5444,774400.0
2006-05-23 12:00:00,24.95,24.96,24.9,24.95,423800.0,13.5444,13.5498,13.5172,13.5444,423800.0
2006-05-23 12:30:00,24.95,24.95,24.92,24.95,160800.0,13.5444,13.5444,13.5281,13.5444,160800.0
2006-05-23 13:00:00,24.95,25.03,24.95,25.03,1054600.0,13.5444,13.5878,13.5444,13.5878,1054600.0
2006-05-23 13:30:00,25.03,25.06,25.02,25.02,486000.0,13.5878,13.6041,13.5824,13.5824,486000.0
2006-05-23 14:00:00,25.02,25.06,25.02,25.05,465000.0,13.5824,13.6041,13.5824,13.5987,465000.0
2006-05-23 14:30:00,25.05,25.08,25.03,25.06,1187800.0,13.5987,13.615,13.5878,13.6041,1187800.0
2006-05-23 15:00:00,25.06,25.16,25.04,25.15,731800.0,13.6041,13.6584,13.5932,13.653,731800.0
2006-05-23 15:30:00,25.16,25.16,25.09,25.11,831200.0,13.6584,13.6584,13.6204,13.6312,831200.0
2006-05-24 09:30:00,25.11,25.25,25.05,25.15,851200.0,13.6312,13.7072,13.5987,13.653,851200.0
2006-05-24 10:00:00,25.16,25.25,25.14,25.18,599200.0,13.6584,13.7072,13.6475,13.6692,599200.0
2006-05-24 10:30:00,25.18,25.27,25.16,25.18,558600.0,13.6692,13.7181,13.6584,13.6692,558600.0
2006-05-24 11:00:00,25.19,25.22,25.16,25.19,372400.0,13.6747,13.691,13.6584,13.6747,372400.0
2006-05-24 11:30:00,25.19,25.25,25.17,25.22,829400.0,13.6747,13.7072,13.6638,13.691,829400.0
2006-05-24 12:00:00,25.21,25.23,25.13,25.14,477200.0,13.6855,13.6964,13.6421,13.6475,477200.0
2006-05-24 12:30:00,25.13,25.21,25.07,25.1,347000.0,13.6421,13.6855,13.6095,13.6258,347000.0
2006-05-24 13:00:00,25.1,25.25,25.06,25.24,316400.0,13.6258,13.7072,13.6041,13.7018,316400.0
2006-05-24 13:30:00,25.25,25.38,25.23,25.35,387400.0,13.7072,13.7778,13.6964,13.7615,387400.0
2006-05-24 14:00:00,25.35,25.36,25.21,25.22,474600.0,13.7615,13.767,13.6855,13.691,474600.0
2006-05-24 14:30:00,25.22,25.34,25.2,25.27,879200.0,13.691,13.7561,13.6801,13.7181,879200.0
2006-05-24 15:00:00,25.28,25.3,25.23,25.3,367200.0,13.7235,13.7344,13.6964,13.7344,367200.0
2006-05-24 15:30:00,25.3,25.37,25.28,25.33,1379800.0,13.7344,13.7724,13.7235,13.7507,1379800.0
2006-05-25 09:30:00,25.39,25.5,25.32,25.45,495200.0,13.7832,13.843,13.7452,13.8158,495200.0
2006-05-25 10:00:00,25.46,25.59,25.43,25.57,975000.0,13.8212,13.8918,13.805,13.881,975000.0
2006-05-25 10:30:00,25.57,25.8,25.5,25.76,1017600.0,13.881,14.0058,13.843,13.9841,1017600.0
2006-05-25 11:00:00,25.78,25.9,25.72,25.89,1131000.0,13.995,14.0601,13.9624,14.0547,1131000.0
2006-05-25 11:30:00,25.89,25.99,25.86,25.93,705000.0,14.0547,14.109,14.0384,14.0764,705000.0
2006-05-25 12:00:00,25.93,25.97,25.83,25.93,605000.0,14.0764,14.0981,14.0221,14.0764,605000.0
2006-05-25 12:30:00,25.93,25.99,25.9,25.98,384400.0,14.0764,14.109,14.0601,14.1035,384400.0
2006-05-25 13:00:00,25.98,26.0,25.97,25.99,217800.0,14.1035,14.1144,14.0981,14.109,217800.0
2006-05-25 13:30:00,25.99,25.99,25.92,25.96,270000.0,14.109,14.109,14.071,14.0927,270000.0
2006-05-25 14:00:00,25.96,25.99,25.93,25.98,345400.0,14.0927,14.109,14.0764,14.1035,345400.0
2006-05-25 14:30:00,25.98,26.06,25.97,26.0,790000.0,14.1035,14.147,14.0981,14.1144,790000.0
2006-05-25 15:00:00,25.99,26.0,25.91,26.0,381800.0,14.109,14.1144,14.0655,14.1144,381800.0
2006-05-25 15:30:00,26.0,26.06,25.96,26.05,839200.0,14.1144,14.147,14.0927,14.1415,839200.0
2006-05-26 09:30:00,25.95,26.05,25.8,25.88,721200.0,14.0873,14.1415,14.0058,14.0493,721200.0
2006-05-26 10:00:00,25.87,26.08,25.87,25.97,569200.0,14.0438,14.1578,14.0438,14.0981,569200.0
2006-05-26 10:30:00,25.97,25.99,25.9,25.9,250800.0,14.0981,14.109,14.0601,14.0601,250800.0
2006-05-26 11:00:00,25.9,25.97,25.88,25.95,199400.0,14.0601,14.0981,14.0493,14.0873,199400.0
2006-05-26 11:30:00,25.95,25.95,25.84,25.87,290600.0,14.0873,14.0873,14.0275,14.0438,290600.0
2006-05-26 12:00:00,25.86,25.9,25.82,25.88,221800.0,14.0384,14.0601,14.0167,14.0493,221800.0
2006-05-26 12:30:00,25.88,25.93,25.86,25.89,197600.0,14.0493,14.0764,14.0384,14.0547,197600.0
2006-05-26 13:00:00,25.89,25.91,25.84,25.86,131800.0,14.0547,14.0655,14.0275,14.0384,131800.0
2006-05-26 13:30:00,25.87,25.88,25.85,25.86,163600.0,14.0438,14.0493,14.033,14.0384,163600.0
2006-05-26 14:00:00,25.86,25.86,25.78,25.79,238000.0,14.0384,14.0384,13.995,14.0004,238000.0
2006-05-26 14:30:00,25.79,25.82,25.79,25.82,215200.0,14.0004,14.0167,14.0004,14.0167,215200.0
2006-05-26 15:00:00,25.82,25.9,25.8,25.88,184800.0,14.0167,14.0601,14.0058,14.0493,184800.0
2006-05-26 15:30:00,25.89,25.95,25.88,25.9,221400.0,14.0547,14.0873,14.0493,14.0601,221400.0
2006-05-30 09:30:00,25.79,25.88,25.76,25.86,401000.0,14.0004,14.0493,13.9841,14.0384,401000.0
2006-05-30 10:00:00,25.86,25.91,25.76,25.8,398000.0,14.0384,14.0655,13.9841,14.0058,398000.0
2006-05-30 10:30:00,25.79,25.91,25.75,25.91,243200.0,14.0004,14.0655,13.9787,14.0655,243200.0
2006-05-30 11:00:00,25.91,25.95,25.89,25.95,173600.0,14.0655,14.0873,14.0547,14.0873,173600.0
2006-05-30 11:30:00,25.95,26.0,25.95,25.97,234800.0,14.0873,14.1144,14.0873,14.0981,234800.0
2006-05-30 12:00:00,25.97,26.0,25.96,26.0,213000.0,14.0981,14.1144,14.0927,14.1144,213000.0
2006-05-30 12:30:00,26.0,26.0,25.93,25.93,145800.0,14.1144,14.1144,14.0764,14.0764,145800.0
2006-05-30 13:00:00,25.95,26.0,25.91,25.98,106400.0,14.0873,14.1144,14.0655,14.1035,106400.0
2006-05-30 13:30:00,25.98,26.0,25.97,26.0,166000.0,14.1035,14.1144,14.0981,14.1144,166000.0
2006-05-30 14:00:00,26.0,26.0,25.9,25.91,207200.0,14.1144,14.1144,14.0601,14.0655,207200.0
2006-05-30 14:30:00,25.91,25.93,25.89,25.93,178800.0,14.0655,14.0764,14.0547,14.0764,178800.0
2006-05-30 15:00:00,25.92,25.94,25.9,25.93,288000.0,14.071,14.0818,14.0601,14.0764,288000.0
2006-05-30 15:30:00,25.93,25.93,25.87,25.87,285800.0,14.0764,14.0764,14.0438,14.0438,285800.0
2006-05-31 09:30:00,25.82,25.92,25.81,25.81,222200.0,14.0167,14.071,14.0113,14.0113,222200.0
2006-05-31 10:00:00,25.8,25.89,25.77,25.86,202000.0,14.0058,14.0547,13.9895,14.0384,202000.0
2006-05-31 10:30:00,25.86,25.97,25.86,25.9,125000.0,14.0384,14.0981,14.0384,14.0601,125000.0
2006-05-31 11:00:00,25.91,25.93,25.79,25.84,156800.0,14.0655,14.0764,14.0004,14.0275,156800.0
2006-05-31 11:30:00,25.85,25.88,25.83,25.84,156400.0,14.033,14.0493,14.0221,14.0275,156400.0
2006-05-31 12:00:00,25.85,25.86,25.8,25.85,130800.0,14.033,14.0384,14.0058,14.033,130800.0
2006-05-31 12:30:00,25.86,25.91,25.85,25.9,68000.0,14.0384,14.0655,14.033,14.0601,68000.0
2006-05-31 13:00:00,25.9,25.93,25.9,25.92,95000.0,14.0601,14.0764,14.0601,14.071,95000.0
2006-05-31 13:30:00,25.92,25.95,25.9,25.91,93200.0,14.071,14.0873,14.0601,14.0655,93200.0
2006-05-31 14:00:00,25.92,25.93,25.8,25.86,240000.0,14.071,14.0764,14.0058,14.0384,240000.0
2006-05-31 14:30:00,25.86,25.92,25.83,25.87,201000.0,14.0384,14.071,14.0221,14.0438,201000.0
2006-05-31 15:00:00,25.87,25.93,25.86,25.9,251600.0,14.0438,14.0764,14.0384,14.0601,251600.0
2006-05-31 15:30:00,25.9,25.98,25.88,25.96,442400.0,14.0601,14.1035,14.0493,14.0927,442400.0
2006-06-01 09:30:00,25.89,26.0,25.87,25.97,261600.0,14.0547,14.1144,14.0438,14.0981,261600.0
2006-06-01 10:00:00,25.98,25.98,25.86,25.92,177800.0,14.1035,14.1035,14.0384,14.071,177800.0
2006-06-01 10:30:00,25.93,25.93,25.86,25.86,161000.0,14.0764,14.0764,14.0384,14.0384,161000.0
2006-06-01 11:00:00,25.87,25.88,25.78,25.79,295200.0,14.0438,14.0493,13.995,14.0004,295200.0
2006-06-01 11:30:00,25.78,25.8,25.77,25.77,170600.0,13.995,14.0058,13.9895,13.9895,170600.0
2006-06-01 12:00:00,25.77,25.83,25.76,25.83,92200.0,13.9895,14.0221,13.9841,14.0221,92200.0
2006-06-01 12:30:00,25.82,25.87,25.81,25.83,108800.0,14.0167,14.0438,14.0113,14.0221,108800.0
2006-06-01 13:00:00,25.83,25.83,25.8,25.82,73200.0,14.0221,14.0221,14.0058,14.0167,73200.0
2006-06-01 13:30:00,25.82,25.92,25.82,25.92,166400.0,14.0167,14.071,14.0167,14.071,166400.0
2006-06-01 14:00:00,25.92,25.93,25.86,25.91,164400.0,14.071,14.0764,14.0384,14.0655,164400.0
2006-06-01 14:30:00,25.91,25.95,25.89,25.93,113600.0,14.0655,14.0873,14.0547,14.0764,113600.0
2006-06-01 15:00:00,25.93,25.93,25.86,25.9,239600.0,14.0764,14.0764,14.0384,14.0601,239600.0
2006-06-01 15:30:00,25.9,25.93,25.88,25.9,329200.0,14.0601,14.0764,14.0493,14.0601,329200.0
2006-06-02 09:30:00,25.87,25.94,25.8,25.85,305600.0,14.0438,14.0818,14.0058,14.033,305600.0
2006-06-02 10:00:00,25.85,26.13,25.83,26.11,336000.0,14.033,14.185,14.0221,14.1741,336000.0
2006-06-02 10:30:00,26.11,26.15,26.04,26.04,394600.0,14.1741,14.1958,14.1361,14.1361,394600.0
2006-06-02 11:00:00,26.05,26.07,25.96,25.97,146800.0,14.1415,14.1524,14.0927,14.0981,146800.0
2006-06-02 11:30:00,25.98,25.98,25.84,25.9,268200.0,14.1035,14.1035,14.0275,14.0601,268200.0
2006-06-02 12:00:00,25.9,25.95,25.86,25.93,166000.0,14.0601,14.0873,14.0384,14.0764,166000.0
2006-06-02 12:30:00,25.92,25.97,25.89,25.91,224800.0,14.071,14.0981,14.0547,14.0655,224800.0
2006-06-02 13:00:00,25.91,25.93,25.87,25.93,154000.0,14.0655,14.0764,14.0438,14.0764,154000.0
2006-06-02 13:30:00,25.93,25.93,25.84,25.86,225600.0,14.0764,14.0764,14.0275,14.0384,225600.0
2006-06-02 14:00:00,25.86,25.89,25.84,25.86,154600.0,14.0384,14.0547,14.0275,14.0384,154600.0
2006-06-02 14:30:00,25.86,25.96,25.85,25.93,220200.0,14.0384,14.0927,14.033,14.0764,220200.0
2006-06-02 15:00:00,25.93,25.94,25.88,25.93,179600.0,14.0764,14.0818,14.0493,14.0764,179600.0
2006-06-02 15:30:00,25.93,25.99,25.92,25.95,467000.0,14.0764,14.109,14.071,14.0873,467000.0
2006-06-05 09:30:00,25.6,25.84,25.48,25.82,599200.0,13.8973,14.0275,13.8321,14.0167,599200.0
2006-06-05 10:00:00,25.82,25.93,25.67,25.92,268800.0,14.0167,14.0764,13.9353,14.071,268800.0
2006-06-05 10:30:00,25.92,25.95,25.86,25.88,178200.0,14.071,14.0873,14.0384,14.0493,178200.0
2006-06-05 11:00:00,25.86,25.9,25.78,25.78,139800.0,14.0384,14.0601,13.995,13.995,139800.0
2006-06-05 11:30:00,25.79,25.82,25.77,25.82,101200.0,14.0004,14.0167,13.9895,14.0167,101200.0
2006-06-05 12:00:00,25.82,25.89,25.82,25.83,140000.0,14.0167,14.0547,14.0167,14.0221,140000.0
2006-06-05 12:30:00,25.82,25.86,25.82,25.84,95200.0,14.0167,14.0384,14.0167,14.0275,95200.0
2006-06-05 13:00:00,25.84,25.85,25.79,25.8,103600.0,14.0275,14.033,14.0004,14.0058,103600.0
2006-06-05 13:30:00,25.8,25.81,25.77,25.78,123200.0,14.0058,14.0113,13.9895,13.995,123200.0
2006-06-05 14:00:00,25.78,25.79,25.7,25.72,177400.0,13.995,14.0004,13.9515,13.9624,177400.0
2006-06-05 14:30:00,25.72,25.75,25.61,25.71,256600.0,13.9624,13.9787,13.9027,13.957,256600.0
2006-06-05 15:00:00,25.7,25.75,25.66,25.68,243600.0,13.9515,13.9787,13.9298,13.9407,243600.0
2006-06-05 15:30:00,25.68,25.74,25.6,25.66,371400.0,13.9407,13.9733,13.8973,13.9298,371400.0
2006-06-06 09:30:00,25.72,25.86,25.72,25.82,219000.0,13.9624,14.0384,13.9624,14.0167,219000.0
2006-06-06 10:00:00,25.82,25.89,25.75,25.81,188800.0,14.0167,14.0547,13.9787,14.0113,188800.0
2006-06-06 10:30:00,25.8,25.81,25.7,25.7,90400.0,14.0058,14.0113,13.9515,13.9515,90400.0
2006-06-06 11:00:00,25.71,25.74,25.63,25.64,133600.0,13.957,13.9733,13.9135,13.919,133600.0
2006-06-06 11:30:00,25.64,25.74,25.57,25.73,142400.0,13.919,13.9733,13.881,13.9678,142400.0
2006-06-06 12:00:00,25.74,25.87,25.73,25.78,191400.0,13.9733,14.0438,13.9678,13.995,191400.0
2006-06-06 12:30:00,25.79,25.93,25.79,25.91,206000.0,14.0004,14.0764,14.0004,14.0655,206000.0
2006-06-06 13:00:00,25.9,25.9,25.79,25.8,125000.0,14.0601,14.0601,14.0004,14.0058,125000.0
2006-06-06 13:30:00,25.8,25.83,25.7,25.73,172600.0,14.0058,14.0221,13.9515,13.9678,172600.0
2006-06-06 14:00:00,25.73,25.78,25.69,25.77,166600.0,13.9678,13.995,13.9461,13.9895,166600.0
2006-06-06 14:30:00,25.77,25.82,25.71,25.72,154000.0,13.9895,14.0167,13.957,13.9624,154000.0
2006-06-06 15:00:00,25.72,25.81,25.72,25.73,165800.0,13.9624,14.0113,13.9624,13.9678,165800.0
2006-06-06 15:30:00,25.74,25.85,25.73,25.85,322800.0,13.9733,14.033,13.9678,14.033,322800.0
2006-06-07 09:30:00,25.84,25.9,25.7,25.8,186400.0,14.0275,14.0601,13.9515,14.0058,186400.0
2006-06-07 10:00:00,25.82,25.88,25.7,25.74,172800.0,14.0167,14.0493,13.9515,13.9733,172800.0
2006-06-07 10:30:00,25.74,25.78,25.72,25.76,184600.0,13.9733,13.995,13.9624,13.9841,184600.0
2006-06-07 11:00:00,25.76,25.81,25.73,25.74,143600.0,13.9841,14.0113,13.9678,13.9733,143600.0
2006-06-07 11:30:00,25.74,25.9,25.74,25.89,177800.0,13.9733,14.0601,13.9733,14.0547,177800.0
2006-06-07 12:00:00,25.89,25.91,25.86,25.87,101200.0,14.0547,14.0655,14.0384,14.0438,101200.0
2006-06-07 12:30:00,25.87,25.88,25.8,25.82,139000.0,14.0438,14.0493,14.0058,14.0167,139000.0
2006-06-07 13:00:00,25.82,25.86,25.81,25.86,121400.0,14.0167,14.0384,14.0113,14.0384,121400.0
2006-06-07 13:30:00,25.86,25.9,25.81,25.89,116600.0,14.0384,14.0601,14.0113,14.0547,116600.0
2006-06-07 14:00:00,25.88,25.89,25.83,25.89,136400.0,14.0493,14.0547,14.0221,14.0547,136400.0
2006-06-07 14:30:00,25.89,25.9,25.83,25.86,150800.0,14.0547,14.0601,14.0221,14.0384,150800.0
2006-06-07 15:00:00,25.86,25.9,25.78,25.79,322200.0,14.0384,14.0601,13.995,14.0004,322200.0
2006-06-07 15:30:00,25.78,25.84,25.75,25.75,325000.0,13.995,14.0275,13.9787,13.9787,325000.0
2006-06-08 09:30:00,25.77,25.82,25.59,25.59,199000.0,13.9895,14.0167,13.8918,13.8918,199000.0
2006-06-08 10:00:00,25.59,25.68,25.54,25.57,375400.0,13.8918,13.9407,13.8647,13.881,375400.0
2006-06-08 10:30:00,25.56,25.67,25.55,25.66,149800.0,13.8755,13.9353,13.8701,13.9298,149800.0
2006-06-08 11:00:00,25.65,25.68,25.45,25.48,272400.0,13.9244,13.9407,13.8158,13.8321,272400.0
2006-06-08 11:30:00,25.48,25.48,25.34,25.43,350800.0,13.8321,13.8321,13.7561,13.805,350800.0
2006-06-08 12:00:00,25.43,25.52,25.42,25.43,247800.0,13.805,13.8538,13.7995,13.805,247800.0
2006-06-08 12:30:00,25.43,25.5,25.4,25.43,211600.0,13.805,13.843,13.7887,13.805,211600.0
2006-06-08 13:00:00,25.43,25.49,25.36,25.49,189600.0,13.805,13.8375,13.767,13.8375,189600.0
2006-06-08 13:30:00,25.49,25.58,25.49,25.57,313200.0,13.8375,13.8864,13.8375,13.881,313200.0
2006-06-08 14:00:00,25.57,25.58,25.46,25.53,287400.0,13.881,13.8864,13.8212,13.8593,287400.0
2006-06-08 14:30:00,25.53,25.65,25.52,25.56,236200.0,13.8593,13.9244,13.8538,13.8755,236200.0
2006-06-08 15:00:00,25.56,25.73,25.56,25.65,321200.0,13.8755,13.9678,13.8755,13.9244,321200.0
2006-06-08 15:30:00,25.65,25.77,25.65,25.75,446600.0,13.9244,13.9895,13.9244,13.9787,446600.0
2006-06-09 09:30:00,25.72,25.75,25.54,25.75,160800.0,13.9624,13.9787,13.8647,13.9787,160800.0
2006-06-09 10:00:00,25.75,25.75,25.6,25.64,152200.0,13.9787,13.9787,13.8973,13.919,152200.0
2006-06-09 10:30:00,25.63,25.66,25.55,25.58,195400.0,13.9135,13.9298,13.8701,13.8864,195400.0
2006-06-09 11:00:00,25.58,25.65,25.56,25.64,206200.0,13.8864,13.9244,13.8755,13.919,206200.0
2006-06-09 11:30:00,25.65,25.67,25.52,25.56,318600.0,13.9244,13.9353,13.8538,13.8755,318600.0
2006-06-09 12:00:00,25.55,25.6,25.53,25.54,71200.0,13.8701,13.8973,13.8593,13.8647,71200.0
2006-06-09 12:30:00,25.53,25.57,25.52,25.53,127200.0,13.8593,13.881,13.8538,13.8593,127200.0
2006-06-09 13:00:00,25.52,25.59,25.5,25.56,229600.0,13.8538,13.8918,13.843,13.8755,229600.0
2006-06-09 13:30:00,25.56,25.64,25.55,25.61,219600.0,13.8755,13.919,13.8701,13.9027,219600.0
2006-06-09 14:00:00,25.65,25.68,25.61,25.68,319400.0,13.9244,13.9407,13.9027,13.9407,319400.0
2006-06-09 14:30:00,25.67,25.7,25.66,25.68,140800.0,13.9353,13.9515,13.9298,13.9407,140800.0
2006-06-09 15:00:00,25.68,25.68,25.63,25.66,92000.0,13.9407,13.9407,13.9135,13.9298,92000.0
2006-06-09 15:30:00,25.65,25.67,25.56,25.6,198200.0,13.9244,13.9353,13.8755,13.8973,198200.0
2006-06-12 09:30:00,25.67,25.78,25.62,25.64,166600.0,13.9353,13.995,13.9081,13.919,166600.0
2006-06-12 10:00:00,25.63,25.67,25.58,25.63,207800.0,13.9135,13.9353,13.8864,13.9135,207800.0
2006-06-12 10:30:00,25.63,25.68,25.62,25.63,123200.0,13.9135,13.9407,13.9081,13.9135,123200.0
2006-06-12 11:00:00,25.63,25.65,25.57,25.64,200200.0,13.9135,13.9244,13.881,13.919,200200.0
2006-06-12 11:30:00,25.64,25.69,25.62,25.69,263200.0,13.919,13.9461,13.9081,13.9461,263200.0
2006-06-12 12:00:00,25.7,25.71,25.6,25.62,168800.0,13.9515,13.957,13.8973,13.9081,168800.0
2006-06-12 12:30:00,25.61,25.64,25.6,25.62,97200.0,13.9027,13.919,13.8973,13.9081,97200.0
2006-06-12 13:00:00,25.61,25.64,25.61,25.63,125600.0,13.9027,13.919,13.9027,13.9135,125600.0
2006-06-12 13:30:00,25.63,25.64,25.6,25.61,89800.0,13.9135,13.919,13.8973,13.9027,89800.0
2006-06-12 14:00:00,25.61,25.62,25.58,25.61,124400.0,13.9027,13.9081,13.8864,13.9027,124400.0
2006-06-12 14:30:00,25.61,25.62,25.57,25.59,119400.0,13.9027,13.9081,13.881,13.8918,119400.0
2006-06-12 15:00:00,25.6,25.6,25.54,25.55,169200.0,13.8973,13.8973,13.8647,13.8701,169200.0
2006-06-12 15:30:00,25.55,25.58,25.54,25.55,345400.0,13.8701,13.8864,13.8647,13.8701,345400.0
2006-06-13 09:30:00,25.57,25.67,25.47,25.5,268600.0,13.881,13.9353,13.8267,13.843,268600.0
2006-06-13 10:00:00,25.49,25.52,25.43,25.46,424000.0,13.8375,13.8538,13.805,13.8212,424000.0
2006-06-13 10:30:00,25.46,25.48,25.34,25.37,208400.0,13.8212,13.8321,13.7561,13.7724,208400.0
2006-06-13 11:00:00,25.36,25.39,25.32,25.33,243600.0,13.767,13.7832,13.7452,13.7507,243600.0
2006-06-13 11:30:00,25.33,25.39,25.3,25.33,308400.0,13.7507,13.7832,13.7344,13.7507,308400.0
2006-06-13 12:00:00,25.33,25.35,25.28,25.28,216200.0,13.7507,13.7615,13.7235,13.7235,216200.0
2006-06-13 12:30:00,25.29,25.35,25.29,25.33,257200.0,13.729,13.7615,13.729,13.7507,257200.0
2006-06-13 13:00:00,25.33,25.34,25.27,25.31,144800.0,13.7507,13.7561,13.7181,13.7398,144800.0
2006-06-13 13:30:00,25.31,25.38,25.29,25.34,186400.0,13.7398,13.7778,13.729,13.7561,186400.0
2006-06-13 14:00:00,25.34,25.38,25.34,25.36,339800.0,13.7561,13.7778,13.7561,13.767,339800.0
2006-06-13 14:30:00,25.36,25.38,25.33,25.37,296400.0,13.767,13.7778,13.7507,13.7724,296400.0
2006-06-13 15:00:00,25.36,25.5,25.33,25.49,352200.0,13.767,13.843,13.7507,13.8375,352200.0
2006-06-13 15:30:00,25.48,25.55,25.35,25.39,700400.0,13.8321,13.8701,13.7615,13.7832,700400.0
2006-06-14 09:30:00,25.43,25.65,25.42,25.64,526400.0,13.805,13.9244,13.7995,13.919,526400.0
2006-06-14 10:00:00,25.63,25.64,25.44,25.46,341400.0,13.9135,13.919,13.8104,13.8212,341400.0
2006-06-14 10:30:00,25.46,25.63,25.46,25.57,396200.0,13.8212,13.9135,13.8212,13.881,396200.0
2006-06-14 11:00:00,25.57,25.63,25.54,25.61,190600.0,13.881,13.9135,13.8647,13.9027,190600.0
2006-06-14 11:30:00,25.6,25.62,25.55,25.62,260800.0,13.8973,13.9081,13.8701,13.9081,260800.0
2006-06-14 12:00:00,25.62,25.64,25.58,25.61,329200.0,13.9081,13.919,13.8864,13.9027,329200.0
2006-06-14 12:30:00,25.61,25.63,25.6,25.61,199800.0,13.9027,13.9135,13.8973,13.9027,199800.0
2006-06-14 13:00:00,25.61,25.7,25.59,25.7,277800.0,13.9027,13.9515,13.8918,13.9515,277800.0
2006-06-14 13:30:00,25.7,25.79,25.69,25.79,301600.0,13.9515,14.0004,13.9461,14.0004,301600.0
2006-06-14 14:00:00,25.79,25.84,25.71,25.73,331200.0,14.0004,14.0275,13.957,13.9678,331200.0
2006-06-14 14:30:00,25.73,25.74,25.66,25.7,449600.0,13.9678,13.9733,13.9298,13.9515,449600.0
2006-06-14 15:00:00,25.7,25.71,25.65,25.65,347200.0,13.9515,13.957,13.9244,13.9244,347200.0
2006-06-14 15:30:00,25.65,25.75,25.65,25.73,498400.0,13.9244,13.9787,13.9244,13.9678,498400.0
2006-06-15 09:30:00,25.5,25.5,24.95,24.95,899600.0,13.843,13.843,13.5444,13.5444,899600.0
2006-06-15 10:00:00,24.95,25.09,24.91,25.05,943800.0,13.5444,13.6204,13.5227,13.5987,943800.0
2006-06-15 10:30:00,25.04,25.23,25.0,25.13,741400.0,13.5932,13.6964,13.5715,13.6421,741400.0
2006-06-15 11:00:00,25.14,25.17,25.03,25.05,347200.0,13.6475,13.6638,13.5878,13.5987,347200.0
2006-06-15 11:30:00,25.06,25.14,25.06,25.13,347000.0,13.6041,13.6475,13.6041,13.6421,347000.0
2006-06-15 12:00:00,25.14,25.18,25.11,25.14,216400.0,13.6475,13.6692,13.6312,13.6475,216400.0
2006-06-15 12:30:00,25.13,25.17,25.1,25.13,299600.0,13.6421,13.6638,13.6258,13.6421,299600.0
2006-06-15 13:00:00,25.12,25.17,25.11,25.17,223400.0,13.6367,13.6638,13.6312,13.6638,223400.0
2006-06-15 13:30:00,25.16,25.21,25.12,25.21,358600.0,13.6584,13.6855,13.6367,13.6855,358600.0
2006-06-15 14:00:00,25.21,25.26,25.11,25.11,561200.0,13.6855,13.7127,13.6312,13.6312,561200.0
2006-06-15 14:30:00,25.11,25.14,25.04,25.11,602600.0,13.6312,13.6475,13.5932,13.6312,602600.0
2006-06-15 15:00:00,25.11,25.19,25.1,25.19,413800.0,13.6312,13.6747,13.6258,13.6747,413800.0
2006-06-15 15:30:00,25.18,25.43,25.17,25.41,1157200.0,13.6692,13.805,13.6638,13.7941,1157200.0
2006-06-16 09:30:00,25.47,25.63,25.36,25.61,1087600.0,13.8267,13.9135,13.767,13.9027,1087600.0
2006-06-16 10:00:00,25.62,25.65,25.54,25.54,459600.0,13.9081,13.9244,13.8647,13.8647,459600.0
2006-06-16 10:30:00,25.54,25.57,25.48,25.56,259200.0,13.8647,13.881,13.8321,13.8755,259200.0
2006-06-16 11:00:00,25.56,25.57,25.3,25.33,325800.0,13.8755,13.881,13.7344,13.7507,325800.0
2006-06-16 11:30:00,25.32,25.42,25.31,25.39,203200.0,13.7452,13.7995,13.7398,13.7832,203200.0
2006-06-16 12:00:00,25.39,25.39,25.24,25.27,315200.0,13.7832,13.7832,13.7018,13.7181,315200.0
2006-06-16 12:30:00,25.27,25.27,25.23,25.24,306200.0,13.7181,13.7181,13.6964,13.7018,306200.0
2006-06-16 13:00:00,25.24,25.25,25.22,25.25,284200.0,13.7018,13.7072,13.691,13.7072,284200.0
2006-06-16 13:30:00,25.25,25.25,25.2,25.23,202800.0,13.7072,13.7072,13.6801,13.6964,202800.0
2006-06-16 14:00:00,25.23,25.3,25.21,25.22,422200.0,13.6964,13.7344,13.6855,13.691,422200.0
2006-06-16 14:30:00,25.22,25.24,25.18,25.22,295000.0,13.691,13.7018,13.6692,13.691,295000.0
2006-06-16 15:00:00,25.22,25.27,25.19,25.24,599200.0,13.691,13.7181,13.6747,13.7018,599200.0
2006-06-16 15:30:00,25.25,25.26,25.16,25.22,451000.0,13.7072,13.7127,13.6584,13.691,451000.0
2006-06-19 09:30:00,25.3,25.48,25.3,25.4,251800.0,13.7344,13.8321,13.7344,13.7887,251800.0
2006-06-19 10:00:00,25.38,25.41,25.27,25.3,240600.0,13.7778,13.7941,13.7181,13.7344,240600.0
2006-06-19 10:30:00,25.3,25.33,25.19,25.21,508800.0,13.7344,13.7507,13.6747,13.6855,508800.0
2006-06-19 11:00:00,25.21,25.22,25.09,25.1,358000.0,13.6855,13.691,13.6204,13.6258,358000.0
2006-06-19 11:30:00,25.09,25.21,25.09,25.12,261000.0,13.6204,13.6855,13.6204,13.6367,261000.0
2006-06-19 12:00:00,25.12,25.18,25.05,25.06,238200.0,13.6367,13.6692,13.5987,13.6041,238200.0
2006-06-19 12:30:00,25.06,25.07,24.98,24.98,232000.0,13.6041,13.6095,13.5607,13.5607,232000.0
2006-06-19 13:00:00,24.98,24.98,24.85,24.86,771800.0,13.5607,13.5607,13.4901,13.4955,771800.0
2006-06-19 13:30:00,24.86,24.9,24.83,24.84,384200.0,13.4955,13.5172,13.4792,13.4847,384200.0
2006-06-19 14:00:00,24.85,24.94,24.82,24.83,473200.0,13.4901,13.539,13.4738,13.4792,473200.0
2006-06-19 14:30:00,24.84,24.86,24.68,24.68,790400.0,13.4847,13.4955,13.3978,13.3978,790400.0
2006-06-19 15:00:00,24.68,24.84,24.64,24.83,1028400.0,13.3978,13.4847,13.3761,13.4792,1028400.0
2006-06-19 15:30:00,24.83,24.83,24.65,24.72,1297000.0,13.4792,13.4792,13.3815,13.4195,1297000.0
2006-06-20 09:30:00,24.8,24.9,24.66,24.8,429400.0,13.463,13.5172,13.387,13.463,429400.0
2006-06-20 10:00:00,24.81,24.93,24.78,24.88,551600.0,13.4684,13.5335,13.4521,13.5064,551600.0
2006-06-20 10:30:00,24.88,24.96,24.85,24.95,354600.0,13.5064,13.5498,13.4901,13.5444,354600.0
2006-06-20 11:00:00,24.95,24.97,24.83,24.9,477600.0,13.5444,13.5552,13.4792,13.5172,477600.0
2006-06-20 11:30:00,24.89,24.9,24.82,24.86,402200.0,13.5118,13.5172,13.4738,13.4955,402200.0
2006-06-20 12:00:00,24.86,24.93,24.85,24.91,289400.0,13.4955,13.5335,13.4901,13.5227,289400.0
2006-06-20 12:30:00,24.91,24.93,24.88,24.92,445000.0,13.5227,13.5335,13.5064,13.5281,445000.0
2006-06-20 13:00:00,24.92,24.96,24.91,24.95,337200.0,13.5281,13.5498,13.5227,13.5444,337200.0
2006-06-20 13:30:00,24.96,25.0,24.9,24.93,426400.0,13.5498,13.5715,13.5172,13.5335,426400.0
2006-06-20 14:00:00,24.93,24.98,24.9,24.95,303800.0,13.5335,13.5607,13.5172,13.5444,303800.0
2006-06-20 14:30:00,24.95,25.0,24.93,25.0,321600.0,13.5444,13.5715,13.5335,13.5715,321600.0
2006-06-20 15:00:00,25.0,25.0,24.97,24.98,416600.0,13.5715,13.5715,13.5552,13.5607,416600.0
2006-06-20 15:30:00,24.98,25.02,24.95,24.98,671800.0,13.5607,13.5824,13.5444,13.5607,671800.0
2006-06-21 09:30:00,24.98,25.1,24.97,25.02,421000.0,13.5607,13.6258,13.5552,13.5824,421000.0
2006-06-21 10:00:00,25.02,25.28,25.02,25.08,356600.0,13.5824,13.7235,13.5824,13.615,356600.0
2006-06-21 10:30:00,25.08,25.13,24.95,25.03,246600.0,13.615,13.6421,13.5444,13.5878,246600.0
2006-06-21 11:00:00,25.04,25.16,25.04,25.16,133000.0,13.5932,13.6584,13.5932,13.6584,133000.0
2006-06-21 11:30:00,25.17,25.24,25.16,25.2,188600.0,13.6638,13.7018,13.6584,13.6801,188600.0
2006-06-21 12:00:00,25.2,25.23,25.17,25.19,233400.0,13.6801,13.6964,13.6638,13.6747,233400.0
2006-06-21 12:30:00,25.2,25.22,25.18,25.21,106200.0,13.6801,13.691,13.6692,13.6855,106200.0
2006-06-21 13:00:00,25.21,25.22,25.16,25.17,104800.0,13.6855,13.691,13.6584,13.6638,104800.0
2006-06-21 13:30:00,25.17,25.21,25.16,25.2,92800.0,13.6638,13.6855,13.6584,13.6801,92800.0
2006-06-21 14:00:00,25.2,25.23,25.18,25.2,128600.0,13.6801,13.6964,13.6692,13.6801,128600.0
2006-06-21 14:30:00,25.2,25.27,25.2,25.23,245200.0,13.6801,13.7181,13.6801,13.6964,245200.0
2006-06-21 15:00:00,25.24,25.31,25.21,25.3,269400.0,13.7018,13.7398,13.6855,13.7344,269400.0
2006-06-21 15:30:00,25.31,25.31,25.18,25.2,465200.0,13.7398,13.7398,13.6692,13.6801,465200.0
2006-06-22 09:30:00,25.55,25.64,25.45,25.61,774000.0,13.8701,13.919,13.8158,13.9027,774000.0
2006-06-22 10:00:00,25.61,25.63,25.53,25.6,387400.0,13.9027,13.9135,13.8593,13.8973,387400.0
2006-06-22 10:30:00,25.59,25.61,25.55,25.58,446200.0,13.8918,13.9027,13.8701,13.8864,446200.0
2006-06-22 11:00:00,25.58,25.59,25.54,25.56,308000.0,13.8864,13.8918,13.8647,13.8755,308000.0
2006-06-22 11:30:00,25.55,25.58,25.48,25.54,360000.0,13.8701,13.8864,13.8321,13.8647,360000.0
2006-06-22 12:00:00,25.54,25.54,25.48,25.49,276400.0,13.8647,13.8647,13.8321,13.8375,276400.0
2006-06-22 12:30:00,25.49,25.5,25.47,25.5,551200.0,13.8375,13.843,13.8267,13.843,551200.0
2006-06-22 13:00:00,25.5,25.62,25.5,25.61,210600.0,13.843,13.9081,13.843,13.9027,210600.0
2006-06-22 13:30:00,25.63,25.69,25.6,25.68,252200.0,13.9135,13.9461,13.8973,13.9407,252200.0
2006-06-22 14:00:00,25.68,25.75,25.65,25.75,250600.0,13.9407,13.9787,13.9244,13.9787,250600.0
2006-06-22 14:30:00,25.75,25.77,25.68,25.74,290200.0,13.9787,13.9895,13.9407,13.9733,290200.0
2006-06-22 15:00:00,25.74,25.75,25.67,25.68,416400.0,13.9733,13.9787,13.9353,13.9407,416400.0
2006-06-22 15:30:00,25.68,25.72,25.58,25.66,432200.0,13.9407,13.9624,13.8864,13.9298,432200.0
2006-06-23 09:30:00,25.56,25.75,25.4,25.57,209000.0,13.8755,13.9787,13.7887,13.881,209000.0
2006-06-23 10:00:00,25.57,25.59,25.43,25.54,236600.0,13.881,13.8918,13.805,13.8647,236600.0
2006-06-23 10:30:00,25.55,25.62,25.52,25.62,146200.0,13.8701,13.9081,13.8538,13.9081,146200.0
2006-06-23 11:00:00,25.61,25.62,25.51,25.57,143200.0,13.9027,13.9081,13.8484,13.881,143200.0
2006-06-23 11:30:00,25.56,25.58,25.53,25.56,110000.0,13.8755,13.8864,13.8593,13.8755,110000.0
2006-06-23 12:00:00,25.57,25.73,25.57,25.69,182600.0,13.881,13.9678,13.881,13.9461,182600.0
2006-06-23 12:30:00,25.68,25.71,25.59,25.6,122000.0,13.9407,13.957,13.8918,13.8973,122000.0
2006-06-23 13:00:00,25.6,25.62,25.57,25.61,100000.0,13.8973,13.9081,13.881,13.9027,100000.0
2006-06-23 13:30:00,25.62,25.67,25.62,25.64,123200.0,13.9081,13.9353,13.9081,13.919,123200.0
2006-06-23 14:00:00,25.64,25.66,25.59,25.65,123000.0,13.919,13.9298,13.8918,13.9244,123000.0
2006-06-23 14:30:00,25.65,25.68,25.61,25.63,158200.0,13.9244,13.9407,13.9027,13.9135,158200.0
2006-06-23 15:00:00,25.63,25.63,25.61,25.63,144400.0,13.9135,13.9135,13.9027,13.9135,144400.0
2006-06-23 15:30:00,25.63,25.63,25.57,25.58,235000.0,13.9135,13.9135,13.881,13.8864,235000.0
2006-06-26 09:30:00,25.56,25.7,25.51,25.62,281600.0,13.8755,13.9515,13.8484,13.9081,281600.0
2006-06-26 10:00:00,25.61,25.63,25.56,25.61,126400.0,13.9027,13.9135,13.8755,13.9027,126400.0
2006-06-26 10:30:00,25.61,25.63,25.59,25.61,93000.0,13.9027,13.9135,13.8918,13.9027,93000.0
2006-06-26 11:00:00,25.62,25.64,25.6,25.61,115400.0,13.9081,13.919,13.8973,13.9027,115400.0
2006-06-26 11:30:00,25.61,25.64,25.57,25.58,131600.0,13.9027,13.919,13.881,13.8864,131600.0
2006-06-26 12:00:00,25.59,25.6,25.56,25.58,137800.0,13.8918,13.8973,13.8755,13.8864,137800.0
2006-06-26 12:30:00,25.58,25.61,25.57,25.61,79000.0,13.8864,13.9027,13.881,13.9027,79000.0
2006-06-26 13:00:00,25.61,25.64,25.61,25.64,75600.0,13.9027,13.919,13.9027,13.919,75600.0
2006-06-26 13:30:00,25.63,25.69,25.62,25.63,139400.0,13.9135,13.9461,13.9081,13.9135,139400.0
2006-06-26 14:00:00,25.62,25.65,25.6,25.62,119600.0,13.9081,13.9244,13.8973,13.9081,119600.0
2006-06-26 14:30:00,25.61,25.7,25.61,25.69,105200.0,13.9027,13.9515,13.9027,13.9461,105200.0
2006-06-26 15:00:00,25.69,25.71,25.67,25.7,146400.0,13.9461,13.957,13.9353,13.9515,146400.0
2006-06-26 15:30:00,25.71,25.75,25.68,25.75,333200.0,13.957,13.9787,13.9407,13.9787,333200.0
2006-06-27 09:30:00,25.7,25.75,25.6,25.73,190200.0,13.9515,13.9787,13.8973,13.9678,190200.0
2006-06-27 10:00:00,25.73,25.75,25.68,25.74,215200.0,13.9678,13.9787,13.9407,13.9733,215200.0
2006-06-27 10:30:00,25.74,25.79,25.71,25.77,201600.0,13.9733,14.0004,13.957,13.9895,201600.0
2006-06-27 11:00:00,25.77,25.79,25.67,25.72,385600.0,13.9895,14.0004,13.9353,13.9624,385600.0
2006-06-27 11:30:00,25.72,25.72,25.68,25.71,150800.0,13.9624,13.9624,13.9407,13.957,150800.0
2006-06-27 12:00:00,25.71,25.74,25.68,25.72,201600.0,13.957,13.9733,13.9407,13.9624,201600.0
2006-06-27 12:30:00,25.71,25.73,25.68,25.7,303600.0,13.957,13.9678,13.9407,13.9515,303600.0
2006-06-27 13:00:00,25.69,25.73,25.66,25.67,267200.0,13.9461,13.9678,13.9298,13.9353,267200.0
2006-06-27 13:30:00,25.68,25.68,25.61,25.63,218000.0,13.9407,13.9407,13.9027,13.9135,218000.0
2006-06-27 14:00:00,25.63,25.64,25.57,25.58,244200.0,13.9135,13.919,13.881,13.8864,244200.0
2006-06-27 14:30:00,25.58,25.6,25.49,25.51,506400.0,13.8864,13.8973,13.8375,13.8484,506400.0
2006-06-27 15:00:00,25.53,25.58,25.49,25.5,401000.0,13.8593,13.8864,13.8375,13.843,401000.0
2006-06-27 15:30:00,25.5,25.52,25.48,25.5,357400.0,13.843,13.8538,13.8321,13.843,357400.0
2006-06-28 09:30:00,25.5,25.71,25.5,25.64,252800.0,13.843,13.957,13.843,13.919,252800.0
2006-06-28 10:00:00,25.66,25.75,25.55,25.56,229600.0,13.9298,13.9787,13.8701,13.8755,229600.0
2006-06-28 10:30:00,25.55,25.63,25.5,25.61,240800.0,13.8701,13.9135,13.843,13.9027,240800.0
2006-06-28 11:00:00,25.61,25.63,25.49,25.5,391200.0,13.9027,13.9135,13.8375,13.843,391200.0
2006-06-28 11:30:00,25.5,25.53,25.46,25.5,869400.0,13.843,13.8593,13.8212,13.843,869400.0
2006-06-28 12:00:00,25.5,25.52,25.49,25.5,154800.0,13.843,13.8538,13.8375,13.843,154800.0
2006-06-28 12:30:00,25.5,25.54,25.5,25.54,635800.0,13.843,13.8647,13.843,13.8647,635800.0
2006-06-28 13:00:00,25.54,25.56,25.5,25.55,261400.0,13.8647,13.8755,13.843,13.8701,261400.0
2006-06-28 13:30:00,25.55,25.6,25.53,25.59,347400.0,13.8701,13.8973,13.8593,13.8918,347400.0
2006-06-28 14:00:00,25.59,25.7,25.58,25.66,315400.0,13.8918,13.9515,13.8864,13.9298,315400.0
2006-06-28 14:30:00,25.68,25.72,25.65,25.68,210600.0,13.9407,13.9624,13.9244,13.9407,210600.0
2006-06-28 15:00:00,25.67,25.68,25.57,25.59,372400.0,13.9353,13.9407,13.881,13.8918,372400.0
2006-06-28 15:30:00,25.59,25.73,25.57,25.73,713200.0,13.8918,13.9678,13.881,13.9678,713200.0
2006-06-29 09:30:00,25.65,25.8,25.34,25.75,552000.0,13.9244,14.0058,13.7561,13.9787,552000.0
2006-06-29 10:00:00,25.75,25.87,25.61,25.72,989600.0,13.9787,14.0438,13.9027,13.9624,989600.0
2006-06-29 10:30:00,25.71,25.76,25.63,25.64,788200.0,13.957,13.9841,13.9135,13.919,788200.0
2006-06-29 11:00:00,25.65,25.85,25.64,25.83,350200.0,13.9244,14.033,13.919,14.0221,350200.0
2006-06-29 11:30:00,25.83,25.83,25.72,25.72,307400.0,14.0221,14.0221,13.9624,13.9624,307400.0
2006-06-29 12:00:00,25.73,25.74,25.68,25.68,367000.0,13.9678,13.9733,13.9407,13.9407,367000.0
2006-06-29 12:30:00,25.68,25.7,25.57,25.64,452000.0,13.9407,13.9515,13.881,13.919,452000.0
2006-06-29 13:00:00,25.65,25.68,25.57,25.63,591400.0,13.9244,13.9407,13.881,13.9135,591400.0
2006-06-29 13:30:00,25.63,25.67,25.58,25.61,287800.0,13.9135,13.9353,13.8864,13.9027,287800.0
2006-06-29 14:00:00,25.61,25.77,25.59,25.68,642000.0,13.9027,13.9895,13.8918,13.9407,642000.0
2006-06-29 14:30:00,25.68,25.85,25.65,25.75,567800.0,13.9407,14.033,13.9244,13.9787,567800.0
2006-06-29 15:00:00,25.75,25.86,25.71,25.78,592600.0,13.9787,14.0384,13.957,13.995,592600.0
2006-06-29 15:30:00,25.78,25.9,25.71,25.88,624800.0,13.995,14.0601,13.957,14.0493,624800.0
2006-06-30 09:30:00,25.95,26.04,25.91,25.94,570200.0,14.0873,14.1361,14.0655,14.0818,570200.0
2006-06-30 10:00:00,25.96,26.28,25.89,26.16,519400.0,14.0927,14.2664,14.0547,14.2013,519400.0
2006-06-30 10:30:00,26.17,26.58,26.07,26.39,569200.0,14.2067,14.4293,14.1524,14.3261,569200.0
2006-06-30 11:00:00,26.39,26.39,26.04,26.06,662000.0,14.3261,14.3261,14.1361,14.147,662000.0
2006-06-30 11:30:00,26.05,26.2,25.97,26.17,355600.0,14.1415,14.223,14.0981,14.2067,355600.0
2006-06-30 12:00:00,26.18,26.38,26.16,26.36,289400.0,14.2121,14.3207,14.2013,14.3098,289400.0
2006-06-30 12:30:00,26.37,26.39,26.3,26.3,236200.0,14.3153,14.3261,14.2773,14.2773,236200.0
2006-06-30 13:00:00,26.3,26.3,26.22,26.22,227800.0,14.2773,14.2773,14.2338,14.2338,227800.0
2006-06-30 13:30:00,26.22,26.22,26.08,26.08,251000.0,14.2338,14.2338,14.1578,14.1578,251000.0
2006-06-30 14:00:00,26.08,26.12,26.06,26.09,362000.0,14.1578,14.1795,14.147,14.1633,362000.0
2006-06-30 14:30:00,26.09,26.13,26.01,26.1,464200.0,14.1633,14.185,14.1198,14.1687,464200.0
2006-06-30 15:00:00,26.1,26.25,26.0,26.02,603800.0,14.1687,14.2501,14.1144,14.1253,603800.0
2006-06-30 15:30:00,26.02,26.04,25.84,25.84,1056200.0,14.1253,14.1361,14.0275,14.0275,1056200.0
2006-07-03 09:30:00,25.88,26.08,25.85,25.85,297600.0,14.0493,14.1578,14.033,14.033,297600.0
2006-07-03 10:00:00,25.84,26.0,25.84,25.91,355400.0,14.0275,14.1144,14.0275,14.0655,355400.0
2006-07-03 10:30:00,25.91,25.99,25.86,25.97,243200.0,14.0655,14.109,14.0384,14.0981,243200.0
2006-07-03 11:00:00,25.97,25.98,25.9,25.92,275800.0,14.0981,14.1035,14.0601,14.071,275800.0
2006-07-03 11:30:00,25.92,25.95,25.92,25.94,187800.0,14.071,14.0873,14.071,14.0818,187800.0
2006-07-03 12:00:00,25.94,25.97,25.92,25.92,258600.0,14.0818,14.0981,14.071,14.071,258600.0
2006-07-03 12:30:00,25.93,25.96,25.91,25.92,270800.0,14.0764,14.0927,14.0655,14.071,270800.0
2006-07-03 13:00:00,25.92,25.93,25.92,25.93,23000.0,14.071,14.0764,14.071,14.0764,23000.0
2006-07-03 13:30:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:00:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:30:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:00:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:30:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-05 09:30:00,25.94,26.02,25.89,25.98,640000.0,14.0818,14.1253,14.0547,14.1035,640000.0
2006-07-05 10:00:00,25.96,25.99,25.83,25.83,543200.0,14.0927,14.109,14.0221,14.0221,543200.0
2006-07-05 10:30:00,25.83,25.83,25.77,25.83,455400.0,14.0221,14.0221,13.9895,14.0221,455400.0
2006-07-05 11:00:00,25.83,25.91,25.83,25.89,313600.0,14.0221,14.0655,14.0221,14.0547,313600.0
2006-07-05 11:30:00,25.89,25.95,25.89,25.91,241600.0,14.0547,14.0873,14.0547,14.0655,241600.0
2006-07-05 12:00:00,25.91,25.91,25.78,25.8,166600.0,14.0655,14.0655,13.995,14.0058,166600.0
2006-07-05 12:30:00,25.81,25.85,25.8,25.84,151400.0,14.0113,14.033,14.0058,14.0275,151400.0
2006-07-05 13:00:00,25.84,25.87,25.77,25.81,241800.0,14.0275,14.0438,13.9895,14.0113,241800.0
2006-07-05 13:30:00,25.81,25.84,25.8,25.84,269400.0,14.0113,14.0275,14.0058,14.0275,269400.0
2006-07-05 14:00:00,25.85,25.97,25.84,25.84,489200.0,14.033,14.0981,14.0275,14.0275,489200.0
2006-07-05 14:30:00,25.84,25.92,25.82,25.92,244200.0,14.0275,14.071,14.0167,14.071,244200.0
2006-07-05 15:00:00,25.91,25.92,25.84,25.88,212000.0,14.0655,14.071,14.0275,14.0493,212000.0
2006-07-05 15:30:00,25.88,25.98,25.86,25.95,531600.0,14.0493,14.1035,14.0384,14.0873,531600.0
2006-07-06 09:30:00,25.82,25.92,25.72,25.92,539000.0,14.1128,14.1675,14.0582,14.1675,539000.0
2006-07-06 10:00:00,25.91,26.01,25.89,25.97,336000.0,14.162,14.2167,14.1511,14.1948,336000.0
2006-07-06 10:30:00,25.96,25.98,25.91,25.93,212400.0,14.1894,14.2003,14.162,14.173,212400.0
2006-07-06 11:00:00,25.93,25.93,25.88,25.89,390000.0,14.173,14.173,14.1456,14.1511,390000.0
2006-07-06 11:30:00,25.89,25.89,25.81,25.83,362600.0,14.1511,14.1511,14.1074,14.1183,362600.0
2006-07-06 12:00:00,25.84,25.85,25.75,25.76,149200.0,14.1238,14.1292,14.0746,14.08,149200.0
2006-07-06 12:30:00,25.76,25.84,25.75,25.81,302600.0,14.08,14.1238,14.0746,14.1074,302600.0
2006-07-06 13:00:00,25.81,25.82,25.74,25.74,234800.0,14.1074,14.1128,14.0691,14.0691,234800.0
2006-07-06 13:30:00,25.74,25.74,25.66,25.67,788400.0,14.0691,14.0691,14.0254,14.0308,788400.0
2006-07-06 14:00:00,25.67,25.68,25.64,25.66,309600.0,14.0308,14.0363,14.0144,14.0254,309600.0
2006-07-06 14:30:00,25.66,25.66,25.6,25.6,723000.0,14.0254,14.0254,13.9926,13.9926,723000.0
2006-07-06 15:00:00,25.61,25.61,25.55,25.55,451600.0,13.9981,13.9981,13.9653,13.9653,451600.0
2006-07-06 15:30:00,25.55,25.57,25.49,25.51,1167800.0,13.9653,13.9762,13.9325,13.9434,1167800.0
2006-07-07 09:30:00,25.6,25.7,25.39,25.5,1590600.0,13.9926,14.0472,13.8778,13.9379,1590600.0
2006-07-07 10:00:00,25.52,25.58,25.48,25.56,557000.0,13.9489,13.9817,13.927,13.9707,557000.0
2006-07-07 10:30:00,25.56,25.66,25.53,25.66,484200.0,13.9707,14.0254,13.9543,14.0254,484200.0
2006-07-07 11:00:00,25.66,25.71,25.63,25.67,257800.0,14.0254,14.0527,14.009,14.0308,257800.0
2006-07-07 11:30:00,25.67,25.73,25.66,25.7,252200.0,14.0308,14.0636,14.0254,14.0472,252200.0
2006-07-07 12:00:00,25.7,25.82,25.7,25.82,257600.0,14.0472,14.1128,14.0472,14.1128,257600.0
2006-07-07 12:30:00,25.82,25.92,25.81,25.91,260600.0,14.1128,14.1675,14.1074,14.162,260600.0
2006-07-07 13:00:00,25.91,25.92,25.84,25.91,204000.0,14.162,14.1675,14.1238,14.162,204000.0
2006-07-07 13:30:00,25.92,25.99,25.9,25.99,218600.0,14.1675,14.2058,14.1566,14.2058,218600.0
2006-07-07 14:00:00,25.99,26.07,25.99,25.99,325000.0,14.2058,14.2495,14.2058,14.2058,325000.0
2006-07-07 14:30:00,26.0,26.0,25.84,25.92,368600.0,14.2112,14.2112,14.1238,14.1675,368600.0
2006-07-07 15:00:00,25.91,25.98,25.88,25.93,267800.0,14.162,14.2003,14.1456,14.173,267800.0
2006-07-07 15:30:00,25.93,26.04,25.9,25.98,517600.0,14.173,14.2331,14.1566,14.2003,517600.0
2006-07-10 09:30:00,25.97,26.1,25.88,26.1,204400.0,14.1948,14.2659,14.1456,14.2659,204400.0
2006-07-10 10:00:00,26.1,26.28,26.09,26.28,354400.0,14.2659,14.3643,14.2604,14.3643,354400.0
2006-07-10 10:30:00,26.28,26.42,26.23,26.42,460000.0,14.3643,14.4408,14.3369,14.4408,460000.0
2006-07-10 11:00:00,26.42,26.43,26.27,26.29,1040000.0,14.4408,14.4463,14.3588,14.3697,1040000.0
2006-07-10 11:30:00,26.28,26.29,26.15,26.29,525800.0,14.3643,14.3697,14.2932,14.3697,525800.0
2006-07-10 12:00:00,26.28,26.28,26.24,26.25,317800.0,14.3643,14.3643,14.3424,14.3479,317800.0
2006-07-10 12:30:00,26.25,26.31,26.25,26.25,318200.0,14.3479,14.3807,14.3479,14.3479,318200.0
2006-07-10 13:00:00,26.25,26.29,26.23,26.25,265600.0,14.3479,14.3697,14.3369,14.3479,265600.0
2006-07-10 13:30:00,26.25,26.27,26.23,26.24,242600.0,14.3479,14.3588,14.3369,14.3424,242600.0
2006-07-10 14:00:00,26.24,26.28,26.23,26.26,184800.0,14.3424,14.3643,14.3369,14.3533,184800.0
2006-07-10 14:30:00,26.27,26.29,26.25,26.27,233000.0,14.3588,14.3697,14.3479,14.3588,233000.0
2006-07-10 15:00:00,26.28,26.3,26.25,26.27,419400.0,14.3643,14.3752,14.3479,14.3588,419400.0
2006-07-10 15:30:00,26.27,26.32,26.26,26.3,357600.0,14.3588,14.3861,14.3533,14.3752,357600.0
2006-07-11 09:30:00,26.28,26.4,26.05,26.16,543200.0,14.3643,14.4299,14.2385,14.2987,543200.0
2006-07-11 10:00:00,26.16,26.34,26.15,26.31,742200.0,14.2987,14.3971,14.2932,14.3807,742200.0
2006-07-11 10:30:00,26.31,26.33,26.25,26.28,160200.0,14.3807,14.3916,14.3479,14.3643,160200.0
2006-07-11 11:00:00,26.28,26.3,26.24,26.25,226800.0,14.3643,14.3752,14.3424,14.3479,226800.0
2006-07-11 11:30:00,26.25,26.27,26.2,26.24,225400.0,14.3479,14.3588,14.3205,14.3424,225400.0
2006-07-11 12:00:00,26.24,26.27,26.22,26.25,146800.0,14.3424,14.3588,14.3315,14.3479,146800.0
2006-07-11 12:30:00,26.25,26.25,26.23,26.24,80800.0,14.3479,14.3479,14.3369,14.3424,80800.0
2006-07-11 13:00:00,26.25,26.25,26.22,26.23,132600.0,14.3479,14.3479,14.3315,14.3369,132600.0
2006-07-11 13:30:00,26.23,26.29,26.23,26.28,128800.0,14.3369,14.3697,14.3369,14.3643,128800.0
2006-07-11 14:00:00,26.28,26.36,26.23,26.29,252800.0,14.3643,14.408,14.3369,14.3697,252800.0
2006-07-11 14:30:00,26.29,26.32,26.28,26.3,203200.0,14.3697,14.3861,14.3643,14.3752,203200.0
2006-07-11 15:00:00,26.3,26.4,26.29,26.39,559800.0,14.3752,14.4299,14.3697,14.4244,559800.0
2006-07-11 15:30:00,26.39,26.42,26.36,26.41,612600.0,14.4244,14.4408,14.408,14.4353,612600.0
2006-07-12 09:30:00,26.38,26.48,26.28,26.38,367200.0,14.4189,14.4736,14.3643,14.4189,367200.0
2006-07-12 10:00:00,26.39,26.5,26.38,26.48,508800.0,14.4244,14.4845,14.4189,14.4736,508800.0
2006-07-12 10:30:00,26.48,26.49,26.35,26.42,289400.0,14.4736,14.479,14.4025,14.4408,289400.0
2006-07-12 11:00:00,26.4,26.46,26.39,26.42,353000.0,14.4299,14.4626,14.4244,14.4408,353000.0
2006-07-12 11:30:00,26.42,26.5,26.41,26.5,415600.0,14.4408,14.4845,14.4353,14.4845,415600.0
2006-07-12 12:00:00,26.5,26.5,26.42,26.43,225800.0,14.4845,14.4845,14.4408,14.4463,225800.0
2006-07-12 12:30:00,26.44,26.5,26.43,26.47,297600.0,14.4517,14.4845,14.4463,14.4681,297600.0
2006-07-12 13:00:00,26.47,26.47,26.34,26.34,170600.0,14.4681,14.4681,14.3971,14.3971,170600.0
2006-07-12 13:30:00,26.34,26.35,26.23,26.28,270800.0,14.3971,14.4025,14.3369,14.3643,270800.0
2006-07-12 14:00:00,26.28,26.32,26.24,26.27,216200.0,14.3643,14.3861,14.3424,14.3588,216200.0
2006-07-12 14:30:00,26.27,26.28,26.17,26.18,426200.0,14.3588,14.3643,14.3041,14.3096,426200.0
2006-07-12 15:00:00,26.18,26.34,26.13,26.28,480400.0,14.3096,14.3971,14.2823,14.3643,480400.0
2006-07-12 15:30:00,26.28,26.28,26.16,26.18,373200.0,14.3643,14.3643,14.2987,14.3096,373200.0
2006-07-13 09:30:00,26.0,26.25,26.0,26.19,466000.0,14.2112,14.3479,14.2112,14.3151,466000.0
2006-07-13 10:00:00,26.2,26.25,26.06,26.09,535400.0,14.3205,14.3479,14.244,14.2604,535400.0
2006-07-13 10:30:00,26.09,26.16,26.08,26.13,459200.0,14.2604,14.2987,14.2549,14.2823,459200.0
2006-07-13 11:00:00,26.12,26.15,26.04,26.11,306600.0,14.2768,14.2932,14.2331,14.2713,306600.0
2006-07-13 11:30:00,26.11,26.15,26.08,26.12,352400.0,14.2713,14.2932,14.2549,14.2768,352400.0
2006-07-13 12:00:00,26.12,26.14,26.05,26.12,188800.0,14.2768,14.2877,14.2385,14.2768,188800.0
2006-07-13 12:30:00,26.12,26.17,26.12,26.16,257400.0,14.2768,14.3041,14.2768,14.2987,257400.0
2006-07-13 13:00:00,26.16,26.2,26.14,26.19,229400.0,14.2987,14.3205,14.2877,14.3151,229400.0
2006-07-13 13:30:00,26.2,26.22,26.14,26.22,348800.0,14.3205,14.3315,14.2877,14.3315,348800.0
2006-07-13 14:00:00,26.22,26.22,26.08,26.11,623200.0,14.3315,14.3315,14.2549,14.2713,623200.0
2006-07-13 14:30:00,26.11,26.13,26.0,26.02,406400.0,14.2713,14.2823,14.2112,14.2222,406400.0
2006-07-13 15:00:00,26.02,26.11,26.02,26.1,352400.0,14.2222,14.2713,14.2222,14.2659,352400.0
2006-07-13 15:30:00,26.1,26.19,26.05,26.11,575600.0,14.2659,14.3151,14.2385,14.2713,575600.0
2006-07-14 09:30:00,26.08,26.16,25.99,26.09,103800.0,14.2549,14.2987,14.2058,14.2604,103800.0
2006-07-14 10:00:00,26.09,26.13,26.0,26.11,239600.0,14.2604,14.2823,14.2112,14.2713,239600.0
2006-07-14 10:30:00,26.11,26.17,26.06,26.07,152200.0,14.2713,14.3041,14.244,14.2495,152200.0
2006-07-14 11:00:00,26.07,26.12,26.01,26.05,212200.0,14.2495,14.2768,14.2167,14.2385,212200.0
2006-07-14 11:30:00,26.05,26.08,25.98,26.07,154600.0,14.2385,14.2549,14.2003,14.2495,154600.0
2006-07-14 12:00:00,26.07,26.09,26.0,26.06,386800.0,14.2495,14.2604,14.2112,14.244,386800.0
2006-07-14 12:30:00,26.06,26.18,26.06,26.12,281200.0,14.244,14.3096,14.244,14.2768,281200.0
2006-07-14 13:00:00,26.13,26.13,25.99,26.0,327800.0,14.2823,14.2823,14.2058,14.2112,327800.0
2006-07-14 13:30:00,26.0,26.01,25.95,25.98,221400.0,14.2112,14.2167,14.1839,14.2003,221400.0
2006-07-14 14:00:00,25.97,26.02,25.93,25.97,236400.0,14.1948,14.2222,14.173,14.1948,236400.0
2006-07-14 14:30:00,25.98,25.99,25.93,25.99,122800.0,14.2003,14.2058,14.173,14.2058,122800.0
2006-07-14 15:00:00,25.99,26.05,25.97,25.97,163200.0,14.2058,14.2385,14.1948,14.1948,163200.0
2006-07-14 15:30:00,25.96,26.0,25.93,25.94,319200.0,14.1894,14.2112,14.173,14.1784,319200.0
2006-07-17 09:30:00,25.97,26.16,25.96,26.13,166200.0,14.1948,14.2987,14.1894,14.2823,166200.0
2006-07-17 10:00:00,26.13,26.13,26.01,26.08,244800.0,14.2823,14.2823,14.2167,14.2549,244800.0
2006-07-17 10:30:00,26.08,26.18,26.04,26.17,173600.0,14.2549,14.3096,14.2331,14.3041,173600.0
2006-07-17 11:00:00,26.17,26.22,26.14,26.21,85400.0,14.3041,14.3315,14.2877,14.326,85400.0
2006-07-17 11:30:00,26.18,26.23,26.18,26.2,97400.0,14.3096,14.3369,14.3096,14.3205,97400.0
2006-07-17 12:00:00,26.2,26.22,26.17,26.17,111800.0,14.3205,14.3315,14.3041,14.3041,111800.0
2006-07-17 12:30:00,26.17,26.19,26.14,26.18,57600.0,14.3041,14.3151,14.2877,14.3096,57600.0
2006-07-17 13:00:00,26.18,26.24,26.15,26.18,109400.0,14.3096,14.3424,14.2932,14.3096,109400.0
2006-07-17 13:30:00,26.18,26.18,26.11,26.13,175200.0,14.3096,14.3096,14.2713,14.2823,175200.0
2006-07-17 14:00:00,26.13,26.14,26.1,26.12,391200.0,14.2823,14.2877,14.2659,14.2768,391200.0
2006-07-17 14:30:00,26.13,26.13,26.03,26.06,171400.0,14.2823,14.2823,14.2276,14.244,171400.0
2006-07-17 15:00:00,26.05,26.07,26.02,26.06,151800.0,14.2385,14.2495,14.2222,14.244,151800.0
2006-07-17 15:30:00,26.05,26.11,26.04,26.07,375400.0,14.2385,14.2713,14.2331,14.2495,375400.0
2006-07-18 09:30:00,26.07,26.14,25.99,26.03,404800.0,14.2495,14.2877,14.2058,14.2276,404800.0
2006-07-18 10:00:00,26.03,26.07,26.02,26.03,269400.0,14.2276,14.2495,14.2222,14.2276,269400.0
2006-07-18 10:30:00,26.03,26.05,25.98,25.99,123800.0,14.2276,14.2385,14.2003,14.2058,123800.0
2006-07-18 11:00:00,25.98,26.04,25.96,26.04,112800.0,14.2003,14.2331,14.1894,14.2331,112800.0
2006-07-18 11:30:00,26.04,26.05,25.99,26.0,121000.0,14.2331,14.2385,14.2058,14.2112,121000.0
2006-07-18 12:00:00,25.99,26.06,25.96,26.06,158800.0,14.2058,14.244,14.1894,14.244,158800.0
2006-07-18 12:30:00,26.06,26.11,26.04,26.06,246600.0,14.244,14.2713,14.2331,14.244,246600.0
2006-07-18 13:00:00,26.06,26.07,26.0,26.04,301000.0,14.244,14.2495,14.2112,14.2331,301000.0
2006-07-18 13:30:00,26.04,26.09,25.99,26.01,277600.0,14.2331,14.2604,14.2058,14.2167,277600.0
2006-07-18 14:00:00,26.01,26.1,25.98,26.08,372600.0,14.2167,14.2659,14.2003,14.2549,372600.0
2006-07-18 14:30:00,26.08,26.15,26.06,26.13,360200.0,14.2549,14.2932,14.244,14.2823,360200.0
2006-07-18 15:00:00,26.13,26.13,26.04,26.12,248600.0,14.2823,14.2823,14.2331,14.2768,248600.0
2006-07-18 15:30:00,26.11,26.25,26.11,26.18,781600.0,14.2713,14.3479,14.2713,14.3096,781600.0
2006-07-19 09:30:00,26.31,26.43,26.27,26.41,293200.0,14.3807,14.4463,14.3588,14.4353,293200.0
2006-07-19 10:00:00,26.41,26.48,26.23,26.3,341600.0,14.4353,14.4736,14.3369,14.3752,341600.0
2006-07-19 10:30:00,26.29,26.37,26.18,26.21,254000.0,14.3697,14.4135,14.3096,14.326,254000.0
2006-07-19 11:00:00,26.21,26.24,26.15,26.21,202000.0,14.326,14.3424,14.2932,14.326,202000.0
2006-07-19 11:30:00,26.21,26.21,26.11,26.12,278800.0,14.326,14.326,14.2713,14.2768,278800.0
2006-07-19 12:00:00,26.11,26.17,26.1,26.14,175200.0,14.2713,14.3041,14.2659,14.2877,175200.0
2006-07-19 12:30:00,26.14,26.18,26.1,26.17,248800.0,14.2877,14.3096,14.2659,14.3041,248800.0
2006-07-19 13:00:00,26.17,26.25,26.15,26.22,139200.0,14.3041,14.3479,14.2932,14.3315,139200.0
2006-07-19 13:30:00,26.22,26.25,26.15,26.2,124200.0,14.3315,14.3479,14.2932,14.3205,124200.0
2006-07-19 14:00:00,26.21,26.29,26.2,26.25,242000.0,14.326,14.3697,14.3205,14.3479,242000.0
2006-07-19 14:30:00,26.25,26.29,26.21,26.25,352600.0,14.3479,14.3697,14.326,14.3479,352600.0
2006-07-19 15:00:00,26.25,26.31,26.23,26.28,249600.0,14.3479,14.3807,14.3369,14.3643,249600.0
2006-07-19 15:30:00,26.28,26.36,26.28,26.32,421200.0,14.3643,14.408,14.3643,14.3861,421200.0
2006-07-20 09:30:00,26.28,26.4,26.18,26.28,145000.0,14.3643,14.4299,14.3096,14.3643,145000.0
2006-07-20 10:00:00,26.25,26.42,26.25,26.34,223000.0,14.3479,14.4408,14.3479,14.3971,223000.0
2006-07-20 10:30:00,26.34,26.34,26.19,26.28,137200.0,14.3971,14.3971,14.3151,14.3643,137200.0
2006-07-20 11:00:00,26.27,26.28,26.22,26.22,181000.0,14.3588,14.3643,14.3315,14.3315,181000.0
2006-07-20 11:30:00,26.22,26.27,26.15,26.19,200600.0,14.3315,14.3588,14.2932,14.3151,200600.0
2006-07-20 12:00:00,26.18,26.28,26.18,26.26,216000.0,14.3096,14.3643,14.3096,14.3533,216000.0
2006-07-20 12:30:00,26.26,26.29,26.21,26.25,158200.0,14.3533,14.3697,14.326,14.3479,158200.0
2006-07-20 13:00:00,26.26,26.29,26.2,26.21,434600.0,14.3533,14.3697,14.3205,14.326,434600.0
2006-07-20 13:30:00,26.22,26.28,26.2,26.26,186600.0,14.3315,14.3643,14.3205,14.3533,186600.0
2006-07-20 14:00:00,26.26,26.31,26.15,26.17,411200.0,14.3533,14.3807,14.2932,14.3041,411200.0
2006-07-20 14:30:00,26.17,26.25,26.15,26.15,325400.0,14.3041,14.3479,14.2932,14.2932,325400.0
2006-07-20 15:00:00,26.16,26.24,26.15,26.21,286200.0,14.2987,14.3424,14.2932,14.326,286200.0
2006-07-20 15:30:00,26.21,26.28,26.19,26.21,303400.0,14.326,14.3643,14.3151,14.326,303400.0
2006-07-21 09:30:00,26.31,26.31,25.95,26.1,580400.0,14.3807,14.3807,14.1839,14.2659,580400.0
2006-07-21 10:00:00,26.08,26.11,26.0,26.09,298800.0,14.2549,14.2713,14.2112,14.2604,298800.0
2006-07-21 10:30:00,26.08,26.12,26.01,26.02,266400.0,14.2549,14.2768,14.2167,14.2222,266400.0
2006-07-21 11:00:00,26.0,26.07,25.99,26.01,239200.0,14.2112,14.2495,14.2058,14.2167,239200.0
2006-07-21 11:30:00,25.99,26.07,25.99,26.03,333200.0,14.2058,14.2495,14.2058,14.2276,333200.0
2006-07-21 12:00:00,26.03,26.04,25.98,26.0,291200.0,14.2276,14.2331,14.2003,14.2112,291200.0
2006-07-21 12:30:00,25.99,26.02,25.95,25.96,216400.0,14.2058,14.2222,14.1839,14.1894,216400.0
2006-07-21 13:00:00,25.96,25.97,25.9,25.93,268000.0,14.1894,14.1948,14.1566,14.173,268000.0
2006-07-21 13:30:00,25.92,25.98,25.9,25.91,395600.0,14.1675,14.2003,14.1566,14.162,395600.0
2006-07-21 14:00:00,25.91,26.01,25.88,25.99,453800.0,14.162,14.2167,14.1456,14.2058,453800.0
2006-07-21 14:30:00,26.0,26.0,25.85,25.86,337000.0,14.2112,14.2112,14.1292,14.1347,337000.0
2006-07-21 15:00:00,25.86,25.9,25.81,25.9,402400.0,14.1347,14.1566,14.1074,14.1566,402400.0
2006-07-21 15:30:00,25.9,25.94,25.85,25.85,392600.0,14.1566,14.1784,14.1292,14.1292,392600.0
2006-07-24 09:30:00,25.88,25.93,25.7,25.85,343400.0,14.1456,14.173,14.0472,14.1292,343400.0
2006-07-24 10:00:00,25.84,25.93,25.81,25.9,362400.0,14.1238,14.173,14.1074,14.1566,362400.0
2006-07-24 10:30:00,25.9,25.93,25.81,25.89,333200.0,14.1566,14.173,14.1074,14.1511,333200.0
2006-07-24 11:00:00,25.89,25.91,25.85,25.85,353000.0,14.1511,14.162,14.1292,14.1292,353000.0
2006-07-24 11:30:00,25.86,25.86,25.79,25.81,327000.0,14.1347,14.1347,14.0964,14.1074,327000.0
2006-07-24 12:00:00,25.81,25.89,25.79,25.88,322200.0,14.1074,14.1511,14.0964,14.1456,322200.0
2006-07-24 12:30:00,25.88,25.88,25.82,25.85,140400.0,14.1456,14.1456,14.1128,14.1292,140400.0
2006-07-24 13:00:00,25.85,25.86,25.79,25.81,244400.0,14.1292,14.1347,14.0964,14.1074,244400.0
2006-07-24 13:30:00,25.81,25.85,25.75,25.75,281600.0,14.1074,14.1292,14.0746,14.0746,281600.0
2006-07-24 14:00:00,25.76,25.88,25.68,25.87,358600.0,14.08,14.1456,14.0363,14.1402,358600.0
2006-07-24 14:30:00,25.87,25.9,25.83,25.88,228200.0,14.1402,14.1566,14.1183,14.1456,228200.0
2006-07-24 15:00:00,25.88,25.91,25.81,25.88,368200.0,14.1456,14.162,14.1074,14.1456,368200.0
2006-07-24 15:30:00,25.87,25.88,25.8,25.82,600200.0,14.1402,14.1456,14.1019,14.1128,600200.0
2006-07-25 09:30:00,25.78,25.85,25.7,25.81,397200.0,14.091,14.1292,14.0472,14.1074,397200.0
2006-07-25 10:00:00,25.81,25.9,25.79,25.9,498200.0,14.1074,14.1566,14.0964,14.1566,498200.0
2006-07-25 10:30:00,25.91,25.95,25.82,25.85,560200.0,14.162,14.1839,14.1128,14.1292,560200.0
2006-07-25 11:00:00,25.86,25.86,25.78,25.8,300000.0,14.1347,14.1347,14.091,14.1019,300000.0
2006-07-25 11:30:00,25.79,25.86,25.72,25.77,309400.0,14.0964,14.1347,14.0582,14.0855,309400.0
2006-07-25 12:00:00,25.78,25.79,25.67,25.76,363200.0,14.091,14.0964,14.0308,14.08,363200.0
2006-07-25 12:30:00,25.77,25.79,25.67,25.77,406200.0,14.0855,14.0964,14.0308,14.0855,406200.0
2006-07-25 13:00:00,25.77,25.89,25.76,25.87,1693800.0,14.0855,14.1511,14.08,14.1402,1693800.0
2006-07-25 13:30:00,25.88,25.92,25.83,25.92,161600.0,14.1456,14.1675,14.1183,14.1675,161600.0
2006-07-25 14:00:00,25.91,25.93,25.85,25.92,336000.0,14.162,14.173,14.1292,14.1675,336000.0
2006-07-25 14:30:00,25.92,26.0,25.91,25.97,277200.0,14.1675,14.2112,14.162,14.1948,277200.0
2006-07-25 15:00:00,25.98,26.17,25.97,26.11,553600.0,14.2003,14.3041,14.1948,14.2713,553600.0
2006-07-25 15:30:00,26.11,26.16,26.1,26.13,599200.0,14.2713,14.2987,14.2659,14.2823,599200.0
2006-07-26 09:30:00,26.11,26.28,26.06,26.18,186000.0,14.2713,14.3643,14.244,14.3096,186000.0
2006-07-26 10:00:00,26.16,26.16,26.01,26.1,235800.0,14.2987,14.2987,14.2167,14.2659,235800.0
2006-07-26 10:30:00,26.1,26.16,26.01,26.13,204200.0,14.2659,14.2987,14.2167,14.2823,204200.0
2006-07-26 11:00:00,26.14,26.16,26.09,26.11,113600.0,14.2877,14.2987,14.2604,14.2713,113600.0
2006-07-26 11:30:00,26.11,26.13,26.09,26.11,85600.0,14.2713,14.2823,14.2604,14.2713,85600.0
2006-07-26 12:00:00,26.11,26.24,26.11,26.23,245400.0,14.2713,14.3424,14.2713,14.3369,245400.0
2006-07-26 12:30:00,26.21,26.23,26.13,26.17,277000.0,14.326,14.3369,14.2823,14.3041,277000.0
2006-07-26 13:00:00,26.17,26.21,26.08,26.21,196800.0,14.3041,14.326,14.2549,14.326,196800.0
2006-07-26 13:30:00,26.22,26.28,26.2,26.25,230800.0,14.3315,14.3643,14.3205,14.3479,230800.0
2006-07-26 14:00:00,26.25,26.29,26.2,26.24,274000.0,14.3479,14.3697,14.3205,14.3424,274000.0
2006-07-26 14:30:00,26.24,26.29,26.22,26.27,181800.0,14.3424,14.3697,14.3315,14.3588,181800.0
2006-07-26 15:00:00,26.25,26.29,26.18,26.23,283200.0,14.3479,14.3697,14.3096,14.3369,283200.0
2006-07-26 15:30:00,26.23,26.24,26.15,26.16,327000.0,14.3369,14.3424,14.2932,14.2987,327000.0
2006-07-27 09:30:00,26.16,26.22,26.08,26.11,403000.0,14.2987,14.3315,14.2549,14.2713,403000.0
2006-07-27 10:00:00,26.11,26.23,26.1,26.13,460000.0,14.2713,14.3369,14.2659,14.2823,460000.0
2006-07-27 10:30:00,26.13,26.21,26.11,26.16,458800.0,14.2823,14.326,14.2713,14.2987,458800.0
2006-07-27 11:00:00,26.16,26.3,26.11,26.21,507800.0,14.2987,14.3752,14.2713,14.326,507800.0
2006-07-27 11:30:00,26.22,26.24,26.17,26.21,463200.0,14.3315,14.3424,14.3041,14.326,463200.0
2006-07-27 12:00:00,26.21,26.29,26.21,26.25,477000.0,14.326,14.3697,14.326,14.3479,477000.0
2006-07-27 12:30:00,26.24,26.3,26.21,26.3,680800.0,14.3424,14.3752,14.326,14.3752,680800.0
2006-07-27 13:00:00,26.31,26.32,26.24,26.26,269400.0,14.3807,14.3861,14.3424,14.3533,269400.0
2006-07-27 13:30:00,26.25,26.25,26.16,26.18,232800.0,14.3479,14.3479,14.2987,14.3096,232800.0
2006-07-27 14:00:00,26.18,26.18,26.1,26.14,319400.0,14.3096,14.3096,14.2659,14.2877,319400.0
2006-07-27 14:30:00,26.13,26.17,26.08,26.11,296600.0,14.2823,14.3041,14.2549,14.2713,296600.0
2006-07-27 15:00:00,26.11,26.12,26.0,26.0,293000.0,14.2713,14.2768,14.2112,14.2112,293000.0
2006-07-27 15:30:00,26.0,26.1,25.97,26.0,503000.0,14.2112,14.2659,14.1948,14.2112,503000.0
2006-07-28 09:30:00,26.1,26.22,26.08,26.1,170800.0,14.2659,14.3315,14.2549,14.2659,170800.0
2006-07-28 10:00:00,26.08,26.15,26.0,26.02,339400.0,14.2549,14.2932,14.2112,14.2222,339400.0
2006-07-28 10:30:00,26.01,26.18,26.0,26.1,268800.0,14.2167,14.3096,14.2112,14.2659,268800.0
2006-07-28 11:00:00,26.1,26.22,26.1,26.14,335400.0,14.2659,14.3315,14.2659,14.2877,335400.0
2006-07-28 11:30:00,26.14,26.17,26.06,26.1,135600.0,14.2877,14.3041,14.244,14.2659,135600.0
2006-07-28 12:00:00,26.11,26.17,26.08,26.16,116600.0,14.2713,14.3041,14.2549,14.2987,116600.0
2006-07-28 12:30:00,26.17,26.23,26.16,26.17,121400.0,14.3041,14.3369,14.2987,14.3041,121400.0
2006-07-28 13:00:00,26.18,26.18,26.08,26.15,103800.0,14.3096,14.3096,14.2549,14.2932,103800.0
2006-07-28 13:30:00,26.15,26.16,26.13,26.16,95600.0,14.2932,14.2987,14.2823,14.2987,95600.0
2006-07-28 14:00:00,26.16,26.17,26.13,26.14,118000.0,14.2987,14.3041,14.2823,14.2877,118000.0
2006-07-28 14:30:00,26.14,26.17,26.11,26.13,131000.0,14.2877,14.3041,14.2713,14.2823,131000.0
2006-07-28 15:00:00,26.14,26.2,26.14,26.18,171600.0,14.2877,14.3205,14.2877,14.3096,171600.0
2006-07-28 15:30:00,26.18,26.21,26.15,26.16,258600.0,14.3096,14.326,14.2932,14.2987,258600.0
2006-07-31 09:30:00,26.13,26.23,26.0,26.12,289200.0,14.2823,14.3369,14.2112,14.2768,289200.0
2006-07-31 10:00:00,26.15,26.19,26.1,26.12,163400.0,14.2932,14.3151,14.2659,14.2768,163400.0
2006-07-31 10:30:00,26.11,26.11,25.98,26.01,186000.0,14.2713,14.2713,14.2003,14.2167,186000.0
2006-07-31 11:00:00,26.02,26.04,25.97,25.99,202600.0,14.2222,14.2331,14.1948,14.2058,202600.0
2006-07-31 11:30:00,26.0,26.04,26.0,26.01,182800.0,14.2112,14.2331,14.2112,14.2167,182800.0
2006-07-31 12:00:00,26.0,26.02,25.95,25.97,156400.0,14.2112,14.2222,14.1839,14.1948,156400.0
2006-07-31 12:30:00,25.97,25.99,25.93,25.94,69200.0,14.1948,14.2058,14.173,14.1784,69200.0
2006-07-31 13:00:00,25.94,25.97,25.92,25.94,62200.0,14.1784,14.1948,14.1675,14.1784,62200.0
2006-07-31 13:30:00,25.95,26.02,25.95,26.02,88200.0,14.1839,14.2222,14.1839,14.2222,88200.0
2006-07-31 14:00:00,26.02,26.04,25.96,25.98,108600.0,14.2222,14.2331,14.1894,14.2003,108600.0
2006-07-31 14:30:00,25.98,25.99,25.96,25.96,87600.0,14.2003,14.2058,14.1894,14.1894,87600.0
2006-07-31 15:00:00,25.96,25.97,25.9,25.91,103600.0,14.1894,14.1948,14.1566,14.162,103600.0
2006-07-31 15:30:00,25.92,25.98,25.91,25.93,204400.0,14.1675,14.2003,14.162,14.173,204400.0
2006-08-01 09:30:00,25.93,26.0,25.8,25.92,107400.0,14.173,14.2112,14.1019,14.1675,107400.0
2006-08-01 10:00:00,25.92,25.98,25.82,25.92,146600.0,14.1675,14.2003,14.1128,14.1675,146600.0
2006-08-01 10:30:00,25.93,25.97,25.9,25.95,144000.0,14.173,14.1948,14.1566,14.1839,144000.0
2006-08-01 11:00:00,25.96,25.98,25.91,25.97,177200.0,14.1894,14.2003,14.162,14.1948,177200.0
2006-08-01 11:30:00,25.97,26.01,25.96,26.0,366800.0,14.1948,14.2167,14.1894,14.2112,366800.0
2006-08-01 12:00:00,26.0,26.05,26.0,26.05,375800.0,14.2112,14.2385,14.2112,14.2385,375800.0
2006-08-01 12:30:00,26.05,26.07,26.04,26.06,143200.0,14.2385,14.2495,14.2331,14.244,143200.0
2006-08-01 13:00:00,26.06,26.06,26.03,26.04,192200.0,14.244,14.244,14.2276,14.2331,192200.0
2006-08-01 13:30:00,26.04,26.05,26.03,26.04,159600.0,14.2331,14.2385,14.2276,14.2331,159600.0
2006-08-01 14:00:00,26.04,26.06,26.02,26.03,355600.0,14.2331,14.244,14.2222,14.2276,355600.0
2006-08-01 14:30:00,26.03,26.05,26.0,26.05,180200.0,14.2276,14.2385,14.2112,14.2385,180200.0
2006-08-01 15:00:00,26.04,26.05,26.0,26.05,172600.0,14.2331,14.2385,14.2112,14.2385,172600.0
2006-08-01 15:30:00,26.04,26.06,26.0,26.0,459600.0,14.2331,14.244,14.2112,14.2112,459600.0
2006-08-02 09:30:00,26.0,26.08,25.95,26.0,532800.0,14.2112,14.2549,14.1839,14.2112,532800.0
2006-08-02 10:00:00,26.02,26.05,25.97,26.0,170800.0,14.2222,14.2385,14.1948,14.2112,170800.0
2006-08-02 10:30:00,26.0,26.03,26.0,26.02,321600.0,14.2112,14.2276,14.2112,14.2222,321600.0
2006-08-02 11:00:00,26.01,26.07,26.0,26.05,256200.0,14.2167,14.2495,14.2112,14.2385,256200.0
2006-08-02 11:30:00,26.05,26.13,26.04,26.11,158800.0,14.2385,14.2823,14.2331,14.2713,158800.0
2006-08-02 12:00:00,26.12,26.14,26.1,26.12,88800.0,14.2768,14.2877,14.2659,14.2768,88800.0
2006-08-02 12:30:00,26.12,26.18,26.12,26.17,92200.0,14.2768,14.3096,14.2768,14.3041,92200.0
2006-08-02 13:00:00,26.17,26.17,26.13,26.13,112800.0,14.3041,14.3041,14.2823,14.2823,112800.0
2006-08-02 13:30:00,26.14,26.14,26.12,26.13,130800.0,14.2877,14.2877,14.2768,14.2823,130800.0
2006-08-02 14:00:00,26.12,26.13,26.05,26.07,164400.0,14.2768,14.2823,14.2385,14.2495,164400.0
2006-08-02 14:30:00,26.06,26.07,26.0,26.0,236600.0,14.244,14.2495,14.2112,14.2112,236600.0
2006-08-02 15:00:00,26.0,26.0,25.96,25.98,195800.0,14.2112,14.2112,14.1894,14.2003,195800.0
2006-08-02 15:30:00,25.98,26.0,25.93,25.97,443800.0,14.2003,14.2112,14.173,14.1948,443800.0
2006-08-03 09:30:00,25.98,26.05,25.9,25.9,126600.0,14.2003,14.2385,14.1566,14.1566,126600.0
2006-08-03 10:00:00,25.91,25.97,25.89,25.95,235400.0,14.162,14.1948,14.1511,14.1839,235400.0
2006-08-03 10:30:00,25.95,26.02,25.93,26.02,125400.0,14.1839,14.2222,14.173,14.2222,125400.0
2006-08-03 11:00:00,26.02,26.06,25.96,25.99,94400.0,14.2222,14.244,14.1894,14.2058,94400.0
2006-08-03 11:30:00,25.99,25.99,25.95,25.96,88400.0,14.2058,14.2058,14.1839,14.1894,88400.0
2006-08-03 12:00:00,25.97,26.0,25.96,25.99,122000.0,14.1948,14.2112,14.1894,14.2058,122000.0
2006-08-03 12:30:00,25.99,26.0,25.98,25.98,100400.0,14.2058,14.2112,14.2003,14.2003,100400.0
2006-08-03 13:00:00,25.98,26.03,25.98,26.0,149800.0,14.2003,14.2276,14.2003,14.2112,149800.0
2006-08-03 13:30:00,26.0,26.07,26.0,26.02,76200.0,14.2112,14.2495,14.2112,14.2222,76200.0
2006-08-03 14:00:00,26.02,26.07,25.99,26.04,77000.0,14.2222,14.2495,14.2058,14.2331,77000.0
2006-08-03 14:30:00,26.05,26.06,26.0,26.05,66000.0,14.2385,14.244,14.2112,14.2385,66000.0
2006-08-03 15:00:00,26.05,26.07,25.99,26.0,100200.0,14.2385,14.2495,14.2058,14.2112,100200.0
2006-08-03 15:30:00,26.01,26.03,25.97,25.99,179400.0,14.2167,14.2276,14.1948,14.2058,179400.0
2006-08-04 09:30:00,26.04,26.13,26.0,26.13,402600.0,14.2331,14.2823,14.2112,14.2823,402600.0
2006-08-04 10:00:00,26.14,26.14,26.03,26.07,416400.0,14.2877,14.2877,14.2276,14.2495,416400.0
2006-08-04 10:30:00,26.07,26.15,26.07,26.13,119800.0,14.2495,14.2932,14.2495,14.2823,119800.0
2006-08-04 11:00:00,26.13,26.21,26.12,26.2,151400.0,14.2823,14.326,14.2768,14.3205,151400.0
2006-08-04 11:30:00,26.2,26.2,26.06,26.06,88800.0,14.3205,14.3205,14.244,14.244,88800.0
2006-08-04 12:00:00,26.07,26.14,26.07,26.14,122400.0,14.2495,14.2877,14.2495,14.2877,122400.0
2006-08-04 12:30:00,26.13,26.15,26.1,26.13,103200.0,14.2823,14.2932,14.2659,14.2823,103200.0
2006-08-04 13:00:00,26.14,26.14,26.1,26.1,184000.0,14.2877,14.2877,14.2659,14.2659,184000.0
2006-08-04 13:30:00,26.1,26.11,26.09,26.11,163800.0,14.2659,14.2713,14.2604,14.2713,163800.0
2006-08-04 14:00:00,26.11,26.13,26.07,26.09,278200.0,14.2713,14.2823,14.2495,14.2604,278200.0
2006-08-04 14:30:00,26.09,26.14,26.09,26.11,137600.0,14.2604,14.2877,14.2604,14.2713,137600.0
2006-08-04 15:00:00,26.11,26.18,26.09,26.15,294400.0,14.2713,14.3096,14.2604,14.2932,294400.0
2006-08-04 15:30:00,26.15,26.19,26.13,26.17,255800.0,14.2932,14.3151,14.2823,14.3041,255800.0
2006-08-07 09:30:00,26.24,26.25,25.92,26.09,306600.0,14.3424,14.3479,14.1675,14.2604,306600.0
2006-08-07 10:00:00,26.08,26.12,26.04,26.04,211800.0,14.2549,14.2768,14.2331,14.2331,211800.0
2006-08-07 10:30:00,26.04,26.07,26.04,26.04,211000.0,14.2331,14.2495,14.2331,14.2331,211000.0
2006-08-07 11:00:00,26.03,26.07,26.02,26.05,141800.0,14.2276,14.2495,14.2222,14.2385,141800.0
2006-08-07 11:30:00,26.05,26.1,26.05,26.09,170600.0,14.2385,14.2659,14.2385,14.2604,170600.0
2006-08-07 12:00:00,26.09,26.11,26.05,26.05,599200.0,14.2604,14.2713,14.2385,14.2385,599200.0
2006-08-07 12:30:00,26.05,26.07,26.0,26.02,75600.0,14.2385,14.2495,14.2112,14.2222,75600.0
2006-08-07 13:00:00,26.02,26.03,25.97,25.99,81200.0,14.2222,14.2276,14.1948,14.2058,81200.0
2006-08-07 13:30:00,25.99,26.04,25.98,26.03,68400.0,14.2058,14.2331,14.2003,14.2276,68400.0
2006-08-07 14:00:00,26.02,26.04,26.01,26.02,65000.0,14.2222,14.2331,14.2167,14.2222,65000.0
2006-08-07 14:30:00,26.01,26.05,26.0,26.04,63000.0,14.2167,14.2385,14.2112,14.2331,63000.0
2006-08-07 15:00:00,26.04,26.05,25.98,25.98,147800.0,14.2331,14.2385,14.2003,14.2003,147800.0
2006-08-07 15:30:00,25.98,26.01,25.95,25.96,166800.0,14.2003,14.2167,14.1839,14.1894,166800.0
2006-08-08 09:30:00,26.06,26.16,26.02,26.05,265400.0,14.244,14.2987,14.2222,14.2385,265400.0
2006-08-08 10:00:00,26.05,26.3,26.05,26.25,280000.0,14.2385,14.3752,14.2385,14.3479,280000.0
2006-08-08 10:30:00,26.25,26.27,26.22,26.24,163200.0,14.3479,14.3588,14.3315,14.3424,163200.0
2006-08-08 11:00:00,26.24,26.3,26.23,26.29,151600.0,14.3424,14.3752,14.3369,14.3697,151600.0
2006-08-08 11:30:00,26.28,26.35,26.28,26.34,92200.0,14.3643,14.4025,14.3643,14.3971,92200.0
2006-08-08 12:00:00,26.35,26.45,26.35,26.39,213000.0,14.4025,14.4572,14.4025,14.4244,213000.0
2006-08-08 12:30:00,26.38,26.43,26.37,26.37,195800.0,14.4189,14.4463,14.4135,14.4135,195800.0
2006-08-08 13:00:00,26.38,26.41,26.36,26.37,99200.0,14.4189,14.4353,14.408,14.4135,99200.0
2006-08-08 13:30:00,26.36,26.4,26.33,26.39,187200.0,14.408,14.4299,14.3916,14.4244,187200.0
2006-08-08 14:00:00,26.39,26.48,26.29,26.38,349800.0,14.4244,14.4736,14.3697,14.4189,349800.0
2006-08-08 14:30:00,26.39,26.5,26.33,26.43,318600.0,14.4244,14.4845,14.3916,14.4463,318600.0
2006-08-08 15:00:00,26.43,26.52,26.43,26.49,634600.0,14.4463,14.4954,14.4463,14.479,634600.0
2006-08-08 15:30:00,26.5,26.6,26.47,26.57,978400.0,14.4845,14.5392,14.4681,14.5228,978400.0
2006-08-09 09:30:00,26.58,26.75,26.52,26.74,486000.0,14.5282,14.6212,14.4954,14.6157,486000.0
2006-08-09 10:00:00,26.75,26.79,26.59,26.61,530800.0,14.6212,14.643,14.5337,14.5446,530800.0
2006-08-09 10:30:00,26.61,26.67,26.56,26.57,346600.0,14.5446,14.5774,14.5173,14.5228,346600.0
2006-08-09 11:00:00,26.57,26.69,26.57,26.66,333000.0,14.5228,14.5884,14.5228,14.572,333000.0
2006-08-09 11:30:00,26.66,26.75,26.65,26.66,215400.0,14.572,14.6212,14.5665,14.572,215400.0
2006-08-09 12:00:00,26.66,26.73,26.64,26.72,181400.0,14.572,14.6102,14.561,14.6048,181400.0
2006-08-09 12:30:00,26.72,26.79,26.71,26.75,198400.0,14.6048,14.643,14.5993,14.6212,198400.0
2006-08-09 13:00:00,26.75,26.77,26.68,26.71,200600.0,14.6212,14.6321,14.5829,14.5993,200600.0
2006-08-09 13:30:00,26.7,26.71,26.66,26.68,174000.0,14.5938,14.5993,14.572,14.5829,174000.0
2006-08-09 14:00:00,26.68,26.71,26.65,26.66,248400.0,14.5829,14.5993,14.5665,14.572,248400.0
2006-08-09 14:30:00,26.66,26.68,26.58,26.58,288600.0,14.572,14.5829,14.5282,14.5282,288600.0
2006-08-09 15:00:00,26.59,26.6,26.56,26.56,245800.0,14.5337,14.5392,14.5173,14.5173,245800.0
2006-08-09 15:30:00,26.57,26.59,26.5,26.52,364600.0,14.5228,14.5337,14.4845,14.4954,364600.0
2006-08-10 09:30:00,26.46,26.55,26.45,26.52,199800.0,14.4626,14.5118,14.4572,14.4954,199800.0
2006-08-10 10:00:00,26.52,26.54,26.44,26.52,240400.0,14.4954,14.5064,14.4517,14.4954,240400.0
2006-08-10 10:30:00,26.5,26.58,26.5,26.51,162800.0,14.4845,14.5282,14.4845,14.49,162800.0
2006-08-10 11:00:00,26.53,26.59,26.49,26.54,157400.0,14.5009,14.5337,14.479,14.5064,157400.0
2006-08-10 11:30:00,26.55,26.6,26.54,26.59,183000.0,14.5118,14.5392,14.5064,14.5337,183000.0
2006-08-10 12:00:00,26.59,26.67,26.59,26.66,342600.0,14.5337,14.5774,14.5337,14.572,342600.0
2006-08-10 12:30:00,26.66,26.83,26.64,26.73,344200.0,14.572,14.6649,14.561,14.6102,344200.0
2006-08-10 13:00:00,26.72,26.73,26.66,26.69,89400.0,14.6048,14.6102,14.572,14.5884,89400.0
2006-08-10 13:30:00,26.69,26.72,26.67,26.71,212800.0,14.5884,14.6048,14.5774,14.5993,212800.0
2006-08-10 14:00:00,26.7,26.72,26.68,26.7,226200.0,14.5938,14.6048,14.5829,14.5938,226200.0
2006-08-10 14:30:00,26.7,26.7,26.61,26.62,165800.0,14.5938,14.5938,14.5446,14.5501,165800.0
2006-08-10 15:00:00,26.62,26.69,26.62,26.64,242600.0,14.5501,14.5884,14.5501,14.561,242600.0
2006-08-10 15:30:00,26.64,26.68,26.59,26.59,607200.0,14.561,14.5829,14.5337,14.5337,607200.0
2006-08-11 09:30:00,26.51,26.64,26.48,26.64,196400.0,14.49,14.561,14.4736,14.561,196400.0
2006-08-11 10:00:00,26.65,26.67,26.56,26.61,152000.0,14.5665,14.5774,14.5173,14.5446,152000.0
2006-08-11 10:30:00,26.62,26.68,26.61,26.65,164000.0,14.5501,14.5829,14.5446,14.5665,164000.0
2006-08-11 11:00:00,26.65,26.7,26.65,26.66,146800.0,14.5665,14.5938,14.5665,14.572,146800.0
2006-08-11 11:30:00,26.66,26.68,26.65,26.66,161000.0,14.572,14.5829,14.5665,14.572,161000.0
2006-08-11 12:00:00,26.66,26.68,26.65,26.68,106400.0,14.572,14.5829,14.5665,14.5829,106400.0
2006-08-11 12:30:00,26.68,26.73,26.68,26.68,120600.0,14.5829,14.6102,14.5829,14.5829,120600.0
2006-08-11 13:00:00,26.68,26.68,26.65,26.65,60600.0,14.5829,14.5829,14.5665,14.5665,60600.0
2006-08-11 13:30:00,26.66,26.68,26.63,26.66,117400.0,14.572,14.5829,14.5556,14.572,117400.0
2006-08-11 14:00:00,26.66,26.68,26.64,26.66,180400.0,14.572,14.5829,14.561,14.572,180400.0
2006-08-11 14:30:00,26.65,26.69,26.65,26.68,143600.0,14.5665,14.5884,14.5665,14.5829,143600.0
2006-08-11 15:00:00,26.68,26.7,26.63,26.66,132600.0,14.5829,14.5938,14.5556,14.572,132600.0
2006-08-11 15:30:00,26.66,26.68,26.62,26.63,181400.0,14.572,14.5829,14.5501,14.5556,181400.0
2006-08-14 09:30:00,26.55,26.75,26.55,26.71,191000.0,14.5118,14.6212,14.5118,14.5993,191000.0
2006-08-14 10:00:00,26.7,26.79,26.68,26.76,385800.0,14.5938,14.643,14.5829,14.6266,385800.0
2006-08-14 10:30:00,26.77,26.81,26.75,26.81,235800.0,14.6321,14.654,14.6212,14.654,235800.0
2006-08-14 11:00:00,26.8,26.84,26.78,26.81,244200.0,14.6485,14.6704,14.6376,14.654,244200.0
2006-08-14 11:30:00,26.81,26.84,26.8,26.8,225800.0,14.654,14.6704,14.6485,14.6485,225800.0
2006-08-14 12:00:00,26.8,26.8,26.74,26.8,206200.0,14.6485,14.6485,14.6157,14.6485,206200.0
2006-08-14 12:30:00,26.8,26.8,26.75,26.77,126000.0,14.6485,14.6485,14.6212,14.6321,126000.0
2006-08-14 13:00:00,26.77,26.8,26.77,26.8,67200.0,14.6321,14.6485,14.6321,14.6485,67200.0
2006-08-14 13:30:00,26.8,26.82,26.77,26.78,77400.0,14.6485,14.6594,14.6321,14.6376,77400.0
2006-08-14 14:00:00,26.77,26.78,26.74,26.75,225200.0,14.6321,14.6376,14.6157,14.6212,225200.0
2006-08-14 14:30:00,26.75,26.79,26.74,26.75,128600.0,14.6212,14.643,14.6157,14.6212,128600.0
2006-08-14 15:00:00,26.75,26.75,26.71,26.75,148400.0,14.6212,14.6212,14.5993,14.6212,148400.0
2006-08-14 15:30:00,26.75,26.75,26.68,26.71,473400.0,14.6212,14.6212,14.5829,14.5993,473400.0
2006-08-15 09:30:00,26.8,26.81,26.58,26.81,347800.0,14.6485,14.654,14.5282,14.654,347800.0
2006-08-15 10:00:00,26.81,26.83,26.77,26.8,136400.0,14.654,14.6649,14.6321,14.6485,136400.0
2006-08-15 10:30:00,26.8,26.81,26.74,26.78,193800.0,14.6485,14.654,14.6157,14.6376,193800.0
2006-08-15 11:00:00,26.78,26.85,26.77,26.85,163800.0,14.6376,14.6758,14.6321,14.6758,163800.0
2006-08-15 11:30:00,26.85,26.85,26.78,26.81,130400.0,14.6758,14.6758,14.6376,14.654,130400.0
2006-08-15 12:00:00,26.81,26.85,26.8,26.83,67400.0,14.654,14.6758,14.6485,14.6649,67400.0
2006-08-15 12:30:00,26.82,26.83,26.76,26.78,102400.0,14.6594,14.6649,14.6266,14.6376,102400.0
2006-08-15 13:00:00,26.78,26.86,26.77,26.82,130000.0,14.6376,14.6813,14.6321,14.6594,130000.0
2006-08-15 13:30:00,26.82,26.84,26.75,26.78,230600.0,14.6594,14.6704,14.6212,14.6376,230600.0
2006-08-15 14:00:00,26.78,26.79,26.73,26.74,169600.0,14.6376,14.643,14.6102,14.6157,169600.0
2006-08-15 14:30:00,26.75,26.82,26.74,26.81,315000.0,14.6212,14.6594,14.6157,14.654,315000.0
2006-08-15 15:00:00,26.81,26.81,26.76,26.79,314200.0,14.654,14.654,14.6266,14.643,314200.0
2006-08-15 15:30:00,26.79,26.84,26.76,26.77,345000.0,14.643,14.6704,14.6266,14.6321,345000.0
2006-08-16 09:30:00,26.79,26.85,26.62,26.68,138400.0,14.643,14.6758,14.5501,14.5829,138400.0
2006-08-16 10:00:00,26.68,26.7,26.63,26.66,97400.0,14.5829,14.5938,14.5556,14.572,97400.0
2006-08-16 10:30:00,26.67,26.72,26.66,26.7,158200.0,14.5774,14.6048,14.572,14.5938,158200.0
2006-08-16 11:00:00,26.7,26.75,26.69,26.74,150600.0,14.5938,14.6212,14.5884,14.6157,150600.0
2006-08-16 11:30:00,26.74,26.75,26.72,26.75,90000.0,14.6157,14.6212,14.6048,14.6212,90000.0
2006-08-16 12:00:00,26.75,26.8,26.75,26.79,105600.0,14.6212,14.6485,14.6212,14.643,105600.0
2006-08-16 12:30:00,26.79,26.84,26.78,26.81,106400.0,14.643,14.6704,14.6376,14.654,106400.0
2006-08-16 13:00:00,26.81,26.86,26.8,26.8,166200.0,14.654,14.6813,14.6485,14.6485,166200.0
2006-08-16 13:30:00,26.8,26.8,26.73,26.75,111800.0,14.6485,14.6485,14.6102,14.6212,111800.0
2006-08-16 14:00:00,26.75,26.79,26.75,26.77,79000.0,14.6212,14.643,14.6212,14.6321,79000.0
2006-08-16 14:30:00,26.77,26.86,26.76,26.85,201400.0,14.6321,14.6813,14.6266,14.6758,201400.0
2006-08-16 15:00:00,26.85,26.88,26.82,26.88,212200.0,14.6758,14.6922,14.6594,14.6922,212200.0
2006-08-16 15:30:00,26.88,26.95,26.85,26.88,422400.0,14.6922,14.7305,14.6758,14.6922,422400.0
2006-08-17 09:30:00,26.82,26.83,26.68,26.69,115000.0,14.6594,14.6649,14.5829,14.5884,115000.0
2006-08-17 10:00:00,26.69,26.73,26.6,26.6,293600.0,14.5884,14.6102,14.5392,14.5392,293600.0
2006-08-17 10:30:00,26.6,26.66,26.6,26.61,182600.0,14.5392,14.572,14.5392,14.5446,182600.0
2006-08-17 11:00:00,26.61,26.68,26.59,26.67,215600.0,14.5446,14.5829,14.5337,14.5774,215600.0
2006-08-17 11:30:00,26.66,26.67,26.53,26.56,371400.0,14.572,14.5774,14.5009,14.5173,371400.0
2006-08-17 12:00:00,26.55,26.58,26.51,26.56,227800.0,14.5118,14.5282,14.49,14.5173,227800.0
2006-08-17 12:30:00,26.55,26.57,26.53,26.54,187400.0,14.5118,14.5228,14.5009,14.5064,187400.0
2006-08-17 13:00:00,26.54,26.58,26.52,26.52,224600.0,14.5064,14.5282,14.4954,14.4954,224600.0
2006-08-17 13:30:00,26.53,26.59,26.52,26.59,194600.0,14.5009,14.5337,14.4954,14.5337,194600.0
2006-08-17 14:00:00,26.59,26.64,26.58,26.62,229200.0,14.5337,14.561,14.5282,14.5501,229200.0
2006-08-17 14:30:00,26.62,26.64,26.57,26.63,266600.0,14.5501,14.561,14.5228,14.5556,266600.0
2006-08-17 15:00:00,26.63,26.65,26.58,26.59,243200.0,14.5556,14.5665,14.5282,14.5337,243200.0
2006-08-17 15:30:00,26.59,26.59,26.49,26.53,486000.0,14.5337,14.5337,14.479,14.5009,486000.0
2006-08-18 09:30:00,26.56,26.57,26.4,26.45,395600.0,14.5173,14.5228,14.4299,14.4572,395600.0
2006-08-18 10:00:00,26.45,26.5,26.36,26.38,350800.0,14.4572,14.4845,14.408,14.4189,350800.0
2006-08-18 10:30:00,26.38,26.48,26.38,26.46,402600.0,14.4189,14.4736,14.4189,14.4626,402600.0
2006-08-18 11:00:00,26.46,26.5,26.46,26.5,226600.0,14.4626,14.4845,14.4626,14.4845,226600.0
2006-08-18 11:30:00,26.5,26.54,26.46,26.53,314200.0,14.4845,14.5064,14.4626,14.5009,314200.0
2006-08-18 12:00:00,26.54,26.55,26.52,26.53,96400.0,14.5064,14.5118,14.4954,14.5009,96400.0
2006-08-18 12:30:00,26.53,26.56,26.52,26.53,68200.0,14.5009,14.5173,14.4954,14.5009,68200.0
2006-08-18 13:00:00,26.53,26.56,26.53,26.55,83600.0,14.5009,14.5173,14.5009,14.5118,83600.0
2006-08-18 13:30:00,26.54,26.57,26.54,26.56,109800.0,14.5064,14.5228,14.5064,14.5173,109800.0
2006-08-18 14:00:00,26.56,26.63,26.56,26.61,89600.0,14.5173,14.5556,14.5173,14.5446,89600.0
2006-08-18 14:30:00,26.61,26.66,26.61,26.65,245600.0,14.5446,14.572,14.5446,14.5665,245600.0
2006-08-18 15:00:00,26.65,26.7,26.64,26.68,207400.0,14.5665,14.5938,14.561,14.5829,207400.0
2006-08-18 15:30:00,26.68,26.7,26.63,26.67,222600.0,14.5829,14.5938,14.5556,14.5774,222600.0
2006-08-21 09:30:00,26.6,26.68,26.55,26.62,159800.0,14.5392,14.5829,14.5118,14.5501,159800.0
2006-08-21 10:00:00,26.62,26.67,26.59,26.61,307200.0,14.5501,14.5774,14.5337,14.5446,307200.0
2006-08-21 10:30:00,26.6,26.64,26.49,26.51,190200.0,14.5392,14.561,14.479,14.49,190200.0
2006-08-21 11:00:00,26.52,26.61,26.51,26.59,201000.0,14.4954,14.5446,14.49,14.5337,201000.0
2006-08-21 11:30:00,26.59,26.64,26.58,26.59,199400.0,14.5337,14.561,14.5282,14.5337,199400.0
2006-08-21 12:00:00,26.58,26.67,26.57,26.67,221800.0,14.5282,14.5774,14.5228,14.5774,221800.0
2006-08-21 12:30:00,26.67,26.7,26.65,26.66,135800.0,14.5774,14.5938,14.5665,14.572,135800.0
2006-08-21 13:00:00,26.66,26.66,26.63,26.64,69000.0,14.572,14.572,14.5556,14.561,69000.0
2006-08-21 13:30:00,26.64,26.65,26.61,26.63,50600.0,14.561,14.5665,14.5446,14.5556,50600.0
2006-08-21 14:00:00,26.63,26.64,26.61,26.63,75600.0,14.5556,14.561,14.5446,14.5556,75600.0
2006-08-21 14:30:00,26.64,26.64,26.61,26.64,114400.0,14.561,14.561,14.5446,14.561,114400.0
2006-08-21 15:00:00,26.64,26.68,26.61,26.66,159800.0,14.561,14.5829,14.5446,14.572,159800.0
2006-08-21 15:30:00,26.66,26.67,26.61,26.62,337600.0,14.572,14.5774,14.5446,14.5501,337600.0
2006-08-22 09:30:00,26.5,26.57,26.43,26.57,336800.0,14.4845,14.5228,14.4463,14.5228,336800.0
2006-08-22 10:00:00,26.57,26.58,26.53,26.56,217400.0,14.5228,14.5282,14.5009,14.5173,217400.0
2006-08-22 10:30:00,26.56,26.61,26.55,26.59,286600.0,14.5173,14.5446,14.5118,14.5337,286600.0
2006-08-22 11:00:00,26.59,26.68,26.59,26.65,330400.0,14.5337,14.5829,14.5337,14.5665,330400.0
2006-08-22 11:30:00,26.66,26.66,26.56,26.56,186000.0,14.572,14.572,14.5173,14.5173,186000.0
2006-08-22 12:00:00,26.57,26.57,26.53,26.53,245200.0,14.5228,14.5228,14.5009,14.5009,245200.0
2006-08-22 12:30:00,26.53,26.55,26.5,26.54,246600.0,14.5009,14.5118,14.4845,14.5064,246600.0
2006-08-22 13:00:00,26.54,26.55,26.51,26.55,167400.0,14.5064,14.5118,14.49,14.5118,167400.0
2006-08-22 13:30:00,26.55,26.63,26.53,26.59,213200.0,14.5118,14.5556,14.5009,14.5337,213200.0
2006-08-22 14:00:00,26.6,26.61,26.54,26.55,79800.0,14.5392,14.5446,14.5064,14.5118,79800.0
2006-08-22 14:30:00,26.56,26.62,26.54,26.61,212000.0,14.5173,14.5501,14.5064,14.5446,212000.0
2006-08-22 15:00:00,26.61,26.65,26.61,26.64,111600.0,14.5446,14.5665,14.5446,14.561,111600.0
2006-08-22 15:30:00,26.63,26.67,26.57,26.58,346400.0,14.5556,14.5774,14.5228,14.5282,346400.0
2006-08-23 09:30:00,26.63,26.77,26.63,26.64,244600.0,14.5556,14.6321,14.5556,14.561,244600.0
2006-08-23 10:00:00,26.65,26.67,26.61,26.63,105400.0,14.5665,14.5774,14.5446,14.5556,105400.0
2006-08-23 10:30:00,26.63,26.67,26.59,26.6,250800.0,14.5556,14.5774,14.5337,14.5392,250800.0
2006-08-23 11:00:00,26.61,26.61,26.56,26.61,123600.0,14.5446,14.5446,14.5173,14.5446,123600.0
2006-08-23 11:30:00,26.61,26.64,26.6,26.61,127000.0,14.5446,14.561,14.5392,14.5446,127000.0
2006-08-23 12:00:00,26.61,26.65,26.61,26.63,66000.0,14.5446,14.5665,14.5446,14.5556,66000.0
2006-08-23 12:30:00,26.62,26.64,26.6,26.6,47800.0,14.5501,14.561,14.5392,14.5392,47800.0
2006-08-23 13:00:00,26.59,26.64,26.59,26.63,69000.0,14.5337,14.561,14.5337,14.5556,69000.0
2006-08-23 13:30:00,26.62,26.64,26.56,26.61,80000.0,14.5501,14.561,14.5173,14.5446,80000.0
2006-08-23 14:00:00,26.61,26.63,26.59,26.6,102000.0,14.5446,14.5556,14.5337,14.5392,102000.0
2006-08-23 14:30:00,26.6,26.64,26.56,26.56,131600.0,14.5392,14.561,14.5173,14.5173,131600.0
2006-08-23 15:00:00,26.57,26.65,26.57,26.63,124400.0,14.5228,14.5665,14.5228,14.5556,124400.0
2006-08-23 15:30:00,26.63,26.7,26.63,26.64,135600.0,14.5556,14.5938,14.5556,14.561,135600.0
2006-08-24 09:30:00,26.68,26.74,26.53,26.72,1298600.0,14.5829,14.6157,14.5009,14.6048,1298600.0
2006-08-24 10:00:00,26.73,26.86,26.72,26.79,311000.0,14.6102,14.6813,14.6048,14.643,311000.0
2006-08-24 10:30:00,26.78,26.83,26.71,26.83,197800.0,14.6376,14.6649,14.5993,14.6649,197800.0
2006-08-24 11:00:00,26.83,26.86,26.8,26.82,193600.0,14.6649,14.6813,14.6485,14.6594,193600.0
2006-08-24 11:30:00,26.83,26.85,26.81,26.83,110200.0,14.6649,14.6758,14.654,14.6649,110200.0
2006-08-24 12:00:00,26.84,26.85,26.8,26.8,115000.0,14.6704,14.6758,14.6485,14.6485,115000.0
2006-08-24 12:30:00,26.8,26.81,26.79,26.8,106600.0,14.6485,14.654,14.643,14.6485,106600.0
2006-08-24 13:00:00,26.81,26.81,26.79,26.79,85600.0,14.654,14.654,14.643,14.643,85600.0
2006-08-24 13:30:00,26.8,26.82,26.75,26.8,158000.0,14.6485,14.6594,14.6212,14.6485,158000.0
2006-08-24 14:00:00,26.8,26.83,26.8,26.82,129000.0,14.6485,14.6649,14.6485,14.6594,129000.0
2006-08-24 14:30:00,26.82,26.82,26.78,26.8,56800.0,14.6594,14.6594,14.6376,14.6485,56800.0
2006-08-24 15:00:00,26.8,26.81,26.77,26.8,100600.0,14.6485,14.654,14.6321,14.6485,100600.0
2006-08-24 15:30:00,26.8,26.81,26.77,26.77,170600.0,14.6485,14.654,14.6321,14.6321,170600.0
2006-08-25 09:30:00,26.75,26.84,26.75,26.82,150800.0,14.6212,14.6704,14.6212,14.6594,150800.0
2006-08-25 10:00:00,26.82,26.93,26.82,26.87,238800.0,14.6594,14.7195,14.6594,14.6867,238800.0
2006-08-25 10:30:00,26.88,26.88,26.75,26.82,204200.0,14.6922,14.6922,14.6212,14.6594,204200.0
2006-08-25 11:00:00,26.81,26.89,26.81,26.89,153200.0,14.654,14.6977,14.654,14.6977,153200.0
2006-08-25 11:30:00,26.89,27.0,26.86,27.0,200400.0,14.6977,14.7578,14.6813,14.7578,200400.0
2006-08-25 12:00:00,27.0,27.03,26.98,26.99,365600.0,14.7578,14.7742,14.7469,14.7523,365600.0
2006-08-25 12:30:00,27.0,27.02,26.99,27.01,235800.0,14.7578,14.7687,14.7523,14.7633,235800.0
2006-08-25 13:00:00,27.0,27.02,27.0,27.02,105600.0,14.7578,14.7687,14.7578,14.7687,105600.0
2006-08-25 13:30:00,27.0,27.05,27.0,27.03,86000.0,14.7578,14.7851,14.7578,14.7742,86000.0
2006-08-25 14:00:00,27.03,27.07,27.01,27.07,174000.0,14.7742,14.7961,14.7633,14.7961,174000.0
2006-08-25 14:30:00,27.07,27.11,27.05,27.09,187000.0,14.7961,14.8179,14.7851,14.807,187000.0
2006-08-25 15:00:00,27.09,27.11,27.04,27.05,177800.0,14.807,14.8179,14.7797,14.7851,177800.0
2006-08-25 15:30:00,27.05,27.07,27.03,27.06,197800.0,14.7851,14.7961,14.7742,14.7906,197800.0
2006-08-28 09:30:00,27.02,27.06,26.94,26.95,430200.0,14.7687,14.7906,14.725,14.7305,430200.0
2006-08-28 10:00:00,26.94,27.0,26.94,26.96,178600.0,14.725,14.7578,14.725,14.7359,178600.0
2006-08-28 10:30:00,26.96,27.01,26.96,27.0,195600.0,14.7359,14.7633,14.7359,14.7578,195600.0
2006-08-28 11:00:00,27.0,27.01,26.93,26.94,256000.0,14.7578,14.7633,14.7195,14.725,256000.0
2006-08-28 11:30:00,26.93,27.0,26.92,26.99,177000.0,14.7195,14.7578,14.7141,14.7523,177000.0
2006-08-28 12:00:00,27.0,27.0,26.97,27.0,134000.0,14.7578,14.7578,14.7414,14.7578,134000.0
2006-08-28 12:30:00,27.0,27.08,26.99,27.03,90800.0,14.7578,14.8015,14.7523,14.7742,90800.0
2006-08-28 13:00:00,27.04,27.09,27.01,27.09,69600.0,14.7797,14.807,14.7633,14.807,69600.0
2006-08-28 13:30:00,27.09,27.1,27.07,27.09,50800.0,14.807,14.8125,14.7961,14.807,50800.0
2006-08-28 14:00:00,27.1,27.12,27.05,27.05,113000.0,14.8125,14.8234,14.7851,14.7851,113000.0
2006-08-28 14:30:00,27.06,27.06,27.0,27.04,141800.0,14.7906,14.7906,14.7578,14.7797,141800.0
2006-08-28 15:00:00,27.04,27.07,27.03,27.05,121000.0,14.7797,14.7961,14.7742,14.7851,121000.0
2006-08-28 15:30:00,27.05,27.06,26.99,27.06,179800.0,14.7851,14.7906,14.7523,14.7906,179800.0
2006-08-29 09:30:00,26.99,27.22,26.99,27.2,242800.0,14.7523,14.8781,14.7523,14.8671,242800.0
2006-08-29 10:00:00,27.21,27.21,27.07,27.08,221000.0,14.8726,14.8726,14.7961,14.8015,221000.0
2006-08-29 10:30:00,27.08,27.09,27.03,27.06,219800.0,14.8015,14.807,14.7742,14.7906,219800.0
2006-08-29 11:00:00,27.06,27.08,27.04,27.07,176200.0,14.7906,14.8015,14.7797,14.7961,176200.0
2006-08-29 11:30:00,27.07,27.08,26.92,26.93,282200.0,14.7961,14.8015,14.7141,14.7195,282200.0
2006-08-29 12:00:00,26.93,26.94,26.91,26.92,174600.0,14.7195,14.725,14.7086,14.7141,174600.0
2006-08-29 12:30:00,26.92,27.0,26.92,26.97,167000.0,14.7141,14.7578,14.7141,14.7414,167000.0
2006-08-29 13:00:00,26.97,26.99,26.96,26.98,131800.0,14.7414,14.7523,14.7359,14.7469,131800.0
2006-08-29 13:30:00,26.98,27.01,26.96,26.98,238600.0,14.7469,14.7633,14.7359,14.7469,238600.0
2006-08-29 14:00:00,26.98,27.04,26.96,27.03,283600.0,14.7469,14.7797,14.7359,14.7742,283600.0
2006-08-29 14:30:00,27.02,27.04,26.99,26.99,200000.0,14.7687,14.7797,14.7523,14.7523,200000.0
2006-08-29 15:00:00,27.0,27.03,26.98,27.0,312200.0,14.7578,14.7742,14.7469,14.7578,312200.0
2006-08-29 15:30:00,27.0,27.0,26.95,26.96,505400.0,14.7578,14.7578,14.7305,14.7359,505400.0
2006-08-30 09:30:00,27.1,27.2,27.03,27.18,239000.0,14.8125,14.8671,14.7742,14.8562,239000.0
2006-08-30 10:00:00,27.18,27.22,27.16,27.19,118400.0,14.8562,14.8781,14.8453,14.8617,118400.0
2006-08-30 10:30:00,27.19,27.24,27.11,27.11,157600.0,14.8617,14.889,14.8179,14.8179,157600.0
2006-08-30 11:00:00,27.11,27.18,27.11,27.15,145400.0,14.8179,14.8562,14.8179,14.8398,145400.0
2006-08-30 11:30:00,27.14,27.18,27.13,27.18,118400.0,14.8343,14.8562,14.8289,14.8562,118400.0
2006-08-30 12:00:00,27.18,27.21,27.14,27.2,217400.0,14.8562,14.8726,14.8343,14.8671,217400.0
2006-08-30 12:30:00,27.2,27.23,27.2,27.21,59600.0,14.8671,14.8835,14.8671,14.8726,59600.0
2006-08-30 13:00:00,27.21,27.23,27.18,27.2,68000.0,14.8726,14.8835,14.8562,14.8671,68000.0
2006-08-30 13:30:00,27.2,27.23,27.19,27.21,113000.0,14.8671,14.8835,14.8617,14.8726,113000.0
2006-08-30 14:00:00,27.21,27.23,27.18,27.19,114400.0,14.8726,14.8835,14.8562,14.8617,114400.0
2006-08-30 14:30:00,27.2,27.22,27.17,27.18,192400.0,14.8671,14.8781,14.8507,14.8562,192400.0
2006-08-30 15:00:00,27.17,27.19,27.16,27.18,167000.0,14.8507,14.8617,14.8453,14.8562,167000.0
2006-08-30 15:30:00,27.17,27.2,27.14,27.14,244800.0,14.8507,14.8671,14.8343,14.8343,244800.0
2006-08-31 09:30:00,27.13,27.2,27.02,27.06,243400.0,14.8289,14.8671,14.7687,14.7906,243400.0
2006-08-31 10:00:00,27.05,27.08,27.03,27.08,155800.0,14.7851,14.8015,14.7742,14.8015,155800.0
2006-08-31 10:30:00,27.08,27.11,27.06,27.11,129600.0,14.8015,14.8179,14.7906,14.8179,129600.0
2006-08-31 11:00:00,27.11,27.11,27.06,27.06,131800.0,14.8179,14.8179,14.7906,14.7906,131800.0
2006-08-31 11:30:00,27.07,27.13,27.06,27.13,104200.0,14.7961,14.8289,14.7906,14.8289,104200.0
2006-08-31 12:00:00,27.12,27.14,27.09,27.14,76800.0,14.8234,14.8343,14.807,14.8343,76800.0
2006-08-31 12:30:00,27.14,27.15,27.11,27.13,122400.0,14.8343,14.8398,14.8179,14.8289,122400.0
2006-08-31 13:00:00,27.13,27.16,27.11,27.15,90200.0,14.8289,14.8453,14.8179,14.8398,90200.0
2006-08-31 13:30:00,27.15,27.15,27.09,27.11,84400.0,14.8398,14.8398,14.807,14.8179,84400.0
2006-08-31 14:00:00,27.11,27.11,27.1,27.11,88000.0,14.8179,14.8179,14.8125,14.8179,88000.0
2006-08-31 14:30:00,27.11,27.15,27.1,27.11,150400.0,14.8179,14.8398,14.8125,14.8179,150400.0
2006-08-31 15:00:00,27.12,27.15,27.11,27.15,167400.0,14.8234,14.8398,14.8179,14.8398,167400.0
2006-08-31 15:30:00,27.14,27.15,27.08,27.09,272200.0,14.8343,14.8398,14.8015,14.807,272200.0
2006-09-01 09:30:00,27.13,27.25,27.13,27.22,162800.0,14.8289,14.8945,14.8289,14.8781,162800.0
2006-09-01 10:00:00,27.2,27.25,27.14,27.14,93200.0,14.8671,14.8945,14.8343,14.8343,93200.0
2006-09-01 10:30:00,27.14,27.2,27.13,27.14,74800.0,14.8343,14.8671,14.8289,14.8343,74800.0
2006-09-01 11:00:00,27.15,27.18,27.13,27.17,71200.0,14.8398,14.8562,14.8289,14.8507,71200.0
2006-09-01 11:30:00,27.17,27.17,27.13,27.15,50000.0,14.8507,14.8507,14.8289,14.8398,50000.0
2006-09-01 12:00:00,27.15,27.16,27.13,27.15,47000.0,14.8398,14.8453,14.8289,14.8398,47000.0
2006-09-01 12:30:00,27.15,27.2,27.15,27.2,63400.0,14.8398,14.8671,14.8398,14.8671,63400.0
2006-09-01 13:00:00,27.21,27.23,27.2,27.22,89200.0,14.8726,14.8835,14.8671,14.8781,89200.0
2006-09-01 13:30:00,27.23,27.24,27.2,27.23,81800.0,14.8835,14.889,14.8671,14.8835,81800.0
2006-09-01 14:00:00,27.23,27.24,27.2,27.23,47000.0,14.8835,14.889,14.8671,14.8835,47000.0
2006-09-01 14:30:00,27.23,27.23,27.18,27.21,48200.0,14.8835,14.8835,14.8562,14.8726,48200.0
2006-09-01 15:00:00,27.22,27.23,27.18,27.23,59600.0,14.8781,14.8835,14.8562,14.8835,59600.0
2006-09-01 15:30:00,27.22,27.23,27.15,27.18,122400.0,14.8781,14.8835,14.8398,14.8562,122400.0
2006-09-05 09:30:00,27.18,27.25,27.1,27.22,246600.0,14.8562,14.8945,14.8125,14.8781,246600.0
2006-09-05 10:00:00,27.22,27.27,27.18,27.27,120200.0,14.8781,14.9054,14.8562,14.9054,120200.0
2006-09-05 10:30:00,27.25,27.25,27.18,27.24,119200.0,14.8945,14.8945,14.8562,14.889,119200.0
2006-09-05 11:00:00,27.24,27.25,27.19,27.2,99000.0,14.889,14.8945,14.8617,14.8671,99000.0
2006-09-05 11:30:00,27.2,27.21,27.17,27.18,82600.0,14.8671,14.8726,14.8507,14.8562,82600.0
2006-09-05 12:00:00,27.18,27.2,27.18,27.18,81200.0,14.8562,14.8671,14.8562,14.8562,81200.0
2006-09-05 12:30:00,27.18,27.2,27.17,27.18,86000.0,14.8562,14.8671,14.8507,14.8562,86000.0
2006-09-05 13:00:00,27.18,27.18,27.17,27.18,77600.0,14.8562,14.8562,14.8507,14.8562,77600.0
2006-09-05 13:30:00,27.18,27.18,27.13,27.15,70200.0,14.8562,14.8562,14.8289,14.8398,70200.0
2006-09-05 14:00:00,27.15,27.17,27.14,27.15,122600.0,14.8398,14.8507,14.8343,14.8398,122600.0
2006-09-05 14:30:00,27.14,27.18,27.13,27.15,75200.0,14.8343,14.8562,14.8289,14.8398,75200.0
2006-09-05 15:00:00,27.16,27.16,27.1,27.13,102800.0,14.8453,14.8453,14.8125,14.8289,102800.0
2006-09-05 15:30:00,27.12,27.18,27.12,27.17,139200.0,14.8234,14.8562,14.8234,14.8507,139200.0
2006-09-06 09:30:00,27.07,27.08,27.0,27.03,254000.0,14.7961,14.8015,14.7578,14.7742,254000.0
2006-09-06 10:00:00,27.04,27.07,27.02,27.05,126600.0,14.7797,14.7961,14.7687,14.7851,126600.0
2006-09-06 10:30:00,27.05,27.09,27.03,27.08,132200.0,14.7851,14.807,14.7742,14.8015,132200.0
2006-09-06 11:00:00,27.08,27.08,27.04,27.06,144400.0,14.8015,14.8015,14.7797,14.7906,144400.0
2006-09-06 11:30:00,27.05,27.13,27.05,27.12,124200.0,14.7851,14.8289,14.7851,14.8234,124200.0
2006-09-06 12:00:00,27.11,27.15,27.11,27.14,99800.0,14.8179,14.8398,14.8179,14.8343,99800.0
2006-09-06 12:30:00,27.13,27.2,27.13,27.18,129200.0,14.8289,14.8671,14.8289,14.8562,129200.0
2006-09-06 13:00:00,27.18,27.2,27.15,27.16,80200.0,14.8562,14.8671,14.8398,14.8453,80200.0
2006-09-06 13:30:00,27.16,27.22,27.15,27.22,71800.0,14.8453,14.8781,14.8398,14.8781,71800.0
2006-09-06 14:00:00,27.22,27.24,27.17,27.22,171200.0,14.8781,14.889,14.8507,14.8781,171200.0
2006-09-06 14:30:00,27.22,27.25,27.18,27.2,143600.0,14.8781,14.8945,14.8562,14.8671,143600.0
2006-09-06 15:00:00,27.21,27.28,27.18,27.24,172000.0,14.8726,14.9108,14.8562,14.889,172000.0
2006-09-06 15:30:00,27.24,27.27,27.2,27.23,479600.0,14.889,14.9054,14.8671,14.8835,479600.0
2006-09-07 09:30:00,27.17,27.17,27.03,27.06,270400.0,14.8507,14.8507,14.7742,14.7906,270400.0
2006-09-07 10:00:00,27.05,27.12,27.03,27.07,310000.0,14.7851,14.8234,14.7742,14.7961,310000.0
2006-09-07 10:30:00,27.08,27.11,27.0,27.0,294800.0,14.8015,14.8179,14.7578,14.7578,294800.0
2006-09-07 11:00:00,27.0,27.03,26.99,27.0,152200.0,14.7578,14.7742,14.7523,14.7578,152200.0
2006-09-07 11:30:00,27.0,27.02,26.96,26.98,177600.0,14.7578,14.7687,14.7359,14.7469,177600.0
2006-09-07 12:00:00,26.97,26.98,26.96,26.97,106800.0,14.7414,14.7469,14.7359,14.7414,106800.0
2006-09-07 12:30:00,26.97,27.01,26.97,26.99,135800.0,14.7414,14.7633,14.7414,14.7523,135800.0
2006-09-07 13:00:00,27.0,27.0,26.93,26.93,112000.0,14.7578,14.7578,14.7195,14.7195,112000.0
2006-09-07 13:30:00,26.93,27.0,26.92,26.93,189600.0,14.7195,14.7578,14.7141,14.7195,189600.0
2006-09-07 14:00:00,26.93,26.95,26.93,26.93,95400.0,14.7195,14.7305,14.7195,14.7195,95400.0
2006-09-07 14:30:00,26.93,26.98,26.92,26.96,151400.0,14.7195,14.7469,14.7141,14.7359,151400.0
2006-09-07 15:00:00,26.96,26.98,26.93,26.97,202600.0,14.7359,14.7469,14.7195,14.7414,202600.0
2006-09-07 15:30:00,26.97,26.98,26.88,26.89,346000.0,14.7414,14.7469,14.6922,14.6977,346000.0
2006-09-08 09:30:00,26.64,26.8,26.53,26.56,724800.0,14.561,14.6485,14.5009,14.5173,724800.0
2006-09-08 10:00:00,26.56,26.73,26.48,26.72,398000.0,14.5173,14.6102,14.4736,14.6048,398000.0
2006-09-08 10:30:00,26.71,26.74,26.68,26.71,322800.0,14.5993,14.6157,14.5829,14.5993,322800.0
2006-09-08 11:00:00,26.71,26.73,26.71,26.72,141400.0,14.5993,14.6102,14.5993,14.6048,141400.0
2006-09-08 11:30:00,26.71,26.72,26.67,26.68,183800.0,14.5993,14.6048,14.5774,14.5829,183800.0
2006-09-08 12:00:00,26.68,26.71,26.67,26.67,196400.0,14.5829,14.5993,14.5774,14.5774,196400.0
2006-09-08 12:30:00,26.67,26.72,26.67,26.72,166200.0,14.5774,14.6048,14.5774,14.6048,166200.0
2006-09-08 13:00:00,26.71,26.72,26.68,26.7,159000.0,14.5993,14.6048,14.5829,14.5938,159000.0
2006-09-08 13:30:00,26.69,26.74,26.69,26.74,189400.0,14.5884,14.6157,14.5884,14.6157,189400.0
2006-09-08 14:00:00,26.74,26.75,26.74,26.75,216800.0,14.6157,14.6212,14.6157,14.6212,216800.0
2006-09-08 14:30:00,26.75,26.75,26.73,26.74,170400.0,14.6212,14.6212,14.6102,14.6157,170400.0
2006-09-08 15:00:00,26.74,26.75,26.63,26.65,370600.0,14.6157,14.6212,14.5556,14.5665,370600.0
2006-09-08 15:30:00,26.63,26.66,26.56,26.59,799400.0,14.5556,14.572,14.5173,14.5337,799400.0
2006-09-11 09:30:00,26.43,26.48,26.28,26.32,578200.0,14.4463,14.4736,14.3643,14.3861,578200.0
2006-09-11 10:00:00,26.32,26.45,26.31,26.42,285600.0,14.3861,14.4572,14.3807,14.4408,285600.0
2006-09-11 10:30:00,26.41,26.46,26.32,26.32,331200.0,14.4353,14.4626,14.3861,14.3861,331200.0
2006-09-11 11:00:00,26.32,26.38,26.32,26.37,225600.0,14.3861,14.4189,14.3861,14.4135,225600.0
2006-09-11 11:30:00,26.38,26.38,26.34,26.36,197800.0,14.4189,14.4189,14.3971,14.408,197800.0
2006-09-11 12:00:00,26.35,26.39,26.33,26.38,362400.0,14.4025,14.4244,14.3916,14.4189,362400.0
2006-09-11 12:30:00,26.38,26.4,26.37,26.39,167200.0,14.4189,14.4299,14.4135,14.4244,167200.0
2006-09-11 13:00:00,26.39,26.47,26.38,26.46,228200.0,14.4244,14.4681,14.4189,14.4626,228200.0
2006-09-11 13:30:00,26.47,26.47,26.39,26.4,172200.0,14.4681,14.4681,14.4244,14.4299,172200.0
2006-09-11 14:00:00,26.4,26.4,26.35,26.36,177000.0,14.4299,14.4299,14.4025,14.408,177000.0
2006-09-11 14:30:00,26.36,26.41,26.36,26.41,180400.0,14.408,14.4353,14.408,14.4353,180400.0
2006-09-11 15:00:00,26.4,26.48,26.4,26.47,311000.0,14.4299,14.4736,14.4299,14.4681,311000.0
2006-09-11 15:30:00,26.47,26.51,26.45,26.48,405000.0,14.4681,14.49,14.4572,14.4736,405000.0
2006-09-12 09:30:00,26.34,26.45,26.23,26.24,368600.0,14.3971,14.4572,14.3369,14.3424,368600.0
2006-09-12 10:00:00,26.24,26.25,26.08,26.24,341200.0,14.3424,14.3479,14.2549,14.3424,341200.0
2006-09-12 10:30:00,26.24,26.35,26.23,26.32,571000.0,14.3424,14.4025,14.3369,14.3861,571000.0
2006-09-12 11:00:00,26.32,26.34,26.3,26.33,330200.0,14.3861,14.3971,14.3752,14.3916,330200.0
2006-09-12 11:30:00,26.32,26.34,26.3,26.32,145200.0,14.3861,14.3971,14.3752,14.3861,145200.0
2006-09-12 12:00:00,26.32,26.33,26.29,26.33,274000.0,14.3861,14.3916,14.3697,14.3916,274000.0
2006-09-12 12:30:00,26.33,26.4,26.33,26.39,202000.0,14.3916,14.4299,14.3916,14.4244,202000.0
2006-09-12 13:00:00,26.39,26.4,26.34,26.38,181200.0,14.4244,14.4299,14.3971,14.4189,181200.0
2006-09-12 13:30:00,26.38,26.52,26.38,26.49,274200.0,14.4189,14.4954,14.4189,14.479,274200.0
2006-09-12 14:00:00,26.49,26.49,26.42,26.45,216000.0,14.479,14.479,14.4408,14.4572,216000.0
2006-09-12 14:30:00,26.46,26.49,26.45,26.47,256400.0,14.4626,14.479,14.4572,14.4681,256400.0
2006-09-12 15:00:00,26.47,26.49,26.46,26.46,201600.0,14.4681,14.479,14.4626,14.4626,201600.0
2006-09-12 15:30:00,26.46,26.46,26.39,26.41,436600.0,14.4626,14.4626,14.4244,14.4353,436600.0
2006-09-13 09:30:00,26.36,26.47,26.32,26.38,400800.0,14.408,14.4681,14.3861,14.4189,400800.0
2006-09-13 10:00:00,26.38,26.38,26.28,26.34,405000.0,14.4189,14.4189,14.3643,14.3971,405000.0
2006-09-13 10:30:00,26.33,26.38,26.29,26.36,390000.0,14.3916,14.4189,14.3697,14.408,390000.0
2006-09-13 11:00:00,26.35,26.38,26.34,26.36,409400.0,14.4025,14.4189,14.3971,14.408,409400.0
2006-09-13 11:30:00,26.35,26.4,26.33,26.36,300800.0,14.4025,14.4299,14.3916,14.408,300800.0
2006-09-13 12:00:00,26.36,26.4,26.33,26.39,160000.0,14.408,14.4299,14.3916,14.4244,160000.0
2006-09-13 12:30:00,26.38,26.4,26.34,26.36,159800.0,14.4189,14.4299,14.3971,14.408,159800.0
2006-09-13 13:00:00,26.35,26.4,26.35,26.38,210800.0,14.4025,14.4299,14.4025,14.4189,210800.0
2006-09-13 13:30:00,26.38,26.39,26.36,26.39,290600.0,14.4189,14.4244,14.408,14.4244,290600.0
2006-09-13 14:00:00,26.39,26.39,26.33,26.33,321600.0,14.4244,14.4244,14.3916,14.3916,321600.0
2006-09-13 14:30:00,26.33,26.35,26.28,26.35,246200.0,14.3916,14.4025,14.3643,14.4025,246200.0
2006-09-13 15:00:00,26.34,26.35,26.25,26.25,270200.0,14.3971,14.4025,14.3479,14.3479,270200.0
2006-09-13 15:30:00,26.25,26.31,26.23,26.24,613800.0,14.3479,14.3807,14.3369,14.3424,613800.0
2006-09-14 09:30:00,26.2,26.28,26.15,26.22,538000.0,14.3205,14.3643,14.2932,14.3315,538000.0
2006-09-14 10:00:00,26.22,26.24,26.16,26.21,314200.0,14.3315,14.3424,14.2987,14.326,314200.0
2006-09-14 10:30:00,26.21,26.23,26.18,26.22,435400.0,14.326,14.3369,14.3096,14.3315,435400.0
2006-09-14 11:00:00,26.2,26.24,26.16,26.17,337200.0,14.3205,14.3424,14.2987,14.3041,337200.0
2006-09-14 11:30:00,26.18,26.23,26.15,26.23,258800.0,14.3096,14.3369,14.2932,14.3369,258800.0
2006-09-14 12:00:00,26.23,26.26,26.2,26.24,231000.0,14.3369,14.3533,14.3205,14.3424,231000.0
2006-09-14 12:30:00,26.24,26.27,26.22,26.27,148400.0,14.3424,14.3588,14.3315,14.3588,148400.0
2006-09-14 13:00:00,26.27,26.27,26.21,26.25,213800.0,14.3588,14.3588,14.326,14.3479,213800.0
2006-09-14 13:30:00,26.25,26.25,26.2,26.21,250600.0,14.3479,14.3479,14.3205,14.326,250600.0
2006-09-14 14:00:00,26.2,26.23,26.17,26.18,272000.0,14.3205,14.3369,14.3041,14.3096,272000.0
2006-09-14 14:30:00,26.2,26.23,26.18,26.2,470800.0,14.3205,14.3369,14.3096,14.3205,470800.0
2006-09-14 15:00:00,26.2,26.2,26.16,26.16,139000.0,14.3205,14.3205,14.2987,14.2987,139000.0
2006-09-14 15:30:00,26.16,26.18,26.07,26.1,510800.0,14.2987,14.3096,14.2495,14.2659,510800.0
2006-09-15 09:30:00,26.04,26.1,25.75,26.0,1112600.0,14.2331,14.2659,14.0746,14.2112,1112600.0
2006-09-15 10:00:00,25.99,26.05,25.96,26.02,561600.0,14.2058,14.2385,14.1894,14.2222,561600.0
2006-09-15 10:30:00,26.01,26.05,25.99,26.05,329600.0,14.2167,14.2385,14.2058,14.2385,329600.0
2006-09-15 11:00:00,26.05,26.06,25.99,26.0,387600.0,14.2385,14.244,14.2058,14.2112,387600.0
2006-09-15 11:30:00,26.0,26.06,25.99,26.04,254600.0,14.2112,14.244,14.2058,14.2331,254600.0
2006-09-15 12:00:00,26.05,26.09,26.0,26.08,389800.0,14.2385,14.2604,14.2112,14.2549,389800.0
2006-09-15 12:30:00,26.08,26.11,26.08,26.11,214400.0,14.2549,14.2713,14.2549,14.2713,214400.0
2006-09-15 13:00:00,26.11,26.25,26.11,26.21,322600.0,14.2713,14.3479,14.2713,14.326,322600.0
2006-09-15 13:30:00,26.21,26.3,26.2,26.3,225200.0,14.326,14.3752,14.3205,14.3752,225200.0
2006-09-15 14:00:00,26.29,26.48,26.29,26.47,452400.0,14.3697,14.4736,14.3697,14.4681,452400.0
2006-09-15 14:30:00,26.46,26.47,26.41,26.43,262000.0,14.4626,14.4681,14.4353,14.4463,262000.0
2006-09-15 15:00:00,26.43,26.49,26.43,26.48,286400.0,14.4463,14.479,14.4463,14.4736,286400.0
2006-09-15 15:30:00,26.48,26.5,26.46,26.48,508200.0,14.4736,14.4845,14.4626,14.4736,508200.0
2006-09-18 09:30:00,26.31,26.47,26.31,26.34,269200.0,14.3807,14.4681,14.3807,14.3971,269200.0
2006-09-18 10:00:00,26.34,26.53,26.33,26.53,382800.0,14.3971,14.5009,14.3916,14.5009,382800.0
2006-09-18 10:30:00,26.53,26.55,26.48,26.5,348800.0,14.5009,14.5118,14.4736,14.4845,348800.0
2006-09-18 11:00:00,26.5,26.52,26.45,26.46,304000.0,14.4845,14.4954,14.4572,14.4626,304000.0
2006-09-18 11:30:00,26.46,26.49,26.43,26.47,188200.0,14.4626,14.479,14.4463,14.4681,188200.0
2006-09-18 12:00:00,26.47,26.48,26.43,26.43,171600.0,14.4681,14.4736,14.4463,14.4463,171600.0
2006-09-18 12:30:00,26.43,26.5,26.43,26.45,218400.0,14.4463,14.4845,14.4463,14.4572,218400.0
2006-09-18 13:00:00,26.45,26.46,26.42,26.45,127200.0,14.4572,14.4626,14.4408,14.4572,127200.0
2006-09-18 13:30:00,26.45,26.45,26.39,26.44,120800.0,14.4572,14.4572,14.4244,14.4517,120800.0
2006-09-18 14:00:00,26.45,26.45,26.41,26.41,121400.0,14.4572,14.4572,14.4353,14.4353,121400.0
2006-09-18 14:30:00,26.4,26.45,26.4,26.45,167400.0,14.4299,14.4572,14.4299,14.4572,167400.0
2006-09-18 15:00:00,26.45,26.46,26.4,26.43,182600.0,14.4572,14.4626,14.4299,14.4463,182600.0
2006-09-18 15:30:00,26.42,26.42,26.3,26.35,354200.0,14.4408,14.4408,14.3752,14.4025,354200.0
2006-09-19 09:30:00,26.45,26.45,26.2,26.34,228600.0,14.4572,14.4572,14.3205,14.3971,228600.0
2006-09-19 10:00:00,26.35,26.36,26.27,26.31,544800.0,14.4025,14.408,14.3588,14.3807,544800.0
2006-09-19 10:30:00,26.31,26.31,26.22,26.28,167800.0,14.3807,14.3807,14.3315,14.3643,167800.0
2006-09-19 11:00:00,26.27,26.33,26.24,26.3,299000.0,14.3588,14.3916,14.3424,14.3752,299000.0
2006-09-19 11:30:00,26.31,26.36,26.29,26.36,167800.0,14.3807,14.408,14.3697,14.408,167800.0
2006-09-19 12:00:00,26.36,26.38,26.31,26.36,279600.0,14.408,14.4189,14.3807,14.408,279600.0
2006-09-19 12:30:00,26.36,26.38,26.33,26.35,212000.0,14.408,14.4189,14.3916,14.4025,212000.0
2006-09-19 13:00:00,26.35,26.4,26.31,26.38,262800.0,14.4025,14.4299,14.3807,14.4189,262800.0
2006-09-19 13:30:00,26.38,26.41,26.3,26.39,331000.0,14.4189,14.4353,14.3752,14.4244,331000.0
2006-09-19 14:00:00,26.39,26.39,26.33,26.34,267800.0,14.4244,14.4244,14.3916,14.3971,267800.0
2006-09-19 14:30:00,26.35,26.35,26.29,26.29,195400.0,14.4025,14.4025,14.3697,14.3697,195400.0
2006-09-19 15:00:00,26.29,26.38,26.29,26.35,259200.0,14.3697,14.4189,14.3697,14.4025,259200.0
2006-09-19 15:30:00,26.35,26.37,26.32,26.36,522800.0,14.4025,14.4135,14.3861,14.408,522800.0
2006-09-20 09:30:00,26.35,26.45,26.32,26.39,190800.0,14.4025,14.4572,14.3861,14.4244,190800.0
2006-09-20 10:00:00,26.39,26.45,26.36,26.4,207800.0,14.4244,14.4572,14.408,14.4299,207800.0
2006-09-20 10:30:00,26.4,26.45,26.39,26.42,199600.0,14.4299,14.4572,14.4244,14.4408,199600.0
2006-09-20 11:00:00,26.42,26.48,26.42,26.47,104200.0,14.4408,14.4736,14.4408,14.4681,104200.0
2006-09-20 11:30:00,26.47,26.48,26.42,26.44,106000.0,14.4681,14.4736,14.4408,14.4517,106000.0
2006-09-20 12:00:00,26.44,26.44,26.4,26.4,93800.0,14.4517,14.4517,14.4299,14.4299,93800.0
2006-09-20 12:30:00,26.4,26.45,26.4,26.44,68600.0,14.4299,14.4572,14.4299,14.4517,68600.0
2006-09-20 13:00:00,26.45,26.46,26.44,26.45,130600.0,14.4572,14.4626,14.4517,14.4572,130600.0
2006-09-20 13:30:00,26.46,26.52,26.45,26.52,157000.0,14.4626,14.4954,14.4572,14.4954,157000.0
2006-09-20 14:00:00,26.51,26.55,26.49,26.5,171000.0,14.49,14.5118,14.479,14.4845,171000.0
2006-09-20 14:30:00,26.5,26.6,26.49,26.56,299000.0,14.4845,14.5392,14.479,14.5173,299000.0
2006-09-20 15:00:00,26.55,26.57,26.5,26.54,217800.0,14.5118,14.5228,14.4845,14.5064,217800.0
2006-09-20 15:30:00,26.54,26.55,26.49,26.54,379400.0,14.5064,14.5118,14.479,14.5064,379400.0
2006-09-21 09:30:00,27.4,27.7,26.94,27.67,2275600.0,14.9764,15.1404,14.725,15.124,2275600.0
2006-09-21 10:00:00,27.67,27.79,27.49,27.54,1199400.0,15.124,15.1896,15.0256,15.053,1199400.0
2006-09-21 10:30:00,27.53,27.62,27.38,27.55,680200.0,15.0475,15.0967,14.9655,15.0584,680200.0
2006-09-21 11:00:00,27.52,27.55,27.42,27.46,407400.0,15.042,15.0584,14.9874,15.0092,407400.0
2006-09-21 11:30:00,27.46,27.48,27.31,27.44,295000.0,15.0092,15.0202,14.9272,14.9983,295000.0
2006-09-21 12:00:00,27.46,27.55,27.4,27.53,412600.0,15.0092,15.0584,14.9764,15.0475,412600.0
2006-09-21 12:30:00,27.53,27.53,27.35,27.41,259200.0,15.0475,15.0475,14.9491,14.9819,259200.0
2006-09-21 13:00:00,27.4,27.43,27.25,27.29,291200.0,14.9764,14.9928,14.8945,14.9163,291200.0
2006-09-21 13:30:00,27.29,27.36,27.15,27.2,422200.0,14.9163,14.9546,14.8398,14.8671,422200.0
2006-09-21 14:00:00,27.2,27.37,27.15,27.18,410200.0,14.8671,14.96,14.8398,14.8562,410200.0
2006-09-21 14:30:00,27.18,27.29,27.14,27.26,411800.0,14.8562,14.9163,14.8343,14.8999,411800.0
2006-09-21 15:00:00,27.26,27.4,27.21,27.38,488400.0,14.8999,14.9764,14.8726,14.9655,488400.0
2006-09-21 15:30:00,27.38,27.5,27.32,27.36,758600.0,14.9655,15.0311,14.9327,14.9546,758600.0
2006-09-22 09:30:00,27.28,27.58,27.25,27.54,390400.0,14.9108,15.0748,14.8945,15.053,390400.0
2006-09-22 10:00:00,27.54,27.61,27.37,27.43,388800.0,15.053,15.0912,14.96,14.9928,388800.0
2006-09-22 10:30:00,27.43,27.5,27.39,27.47,191800.0,14.9928,15.0311,14.971,15.0147,191800.0
2006-09-22 11:00:00,27.48,27.56,27.46,27.53,156200.0,15.0202,15.0639,15.0092,15.0475,156200.0
2006-09-22 11:30:00,27.53,27.54,27.49,27.5,139600.0,15.0475,15.053,15.0256,15.0311,139600.0
2006-09-22 12:00:00,27.5,27.52,27.45,27.47,157200.0,15.0311,15.042,15.0038,15.0147,157200.0
2006-09-22 12:30:00,27.47,27.54,27.46,27.5,194600.0,15.0147,15.053,15.0092,15.0311,194600.0
2006-09-22 13:00:00,27.5,27.52,27.44,27.5,213400.0,15.0311,15.042,14.9983,15.0311,213400.0
2006-09-22 13:30:00,27.5,27.59,27.48,27.58,359800.0,15.0311,15.0803,15.0202,15.0748,359800.0
2006-09-22 14:00:00,27.57,27.64,27.5,27.55,357600.0,15.0694,15.1076,15.0311,15.0584,357600.0
2006-09-22 14:30:00,27.55,27.64,27.54,27.57,202200.0,15.0584,15.1076,15.053,15.0694,202200.0
2006-09-22 15:00:00,27.57,27.62,27.53,27.58,346000.0,15.0694,15.0967,15.0475,15.0748,346000.0
2006-09-22 15:30:00,27.57,27.62,27.56,27.62,466000.0,15.0694,15.0967,15.0639,15.0967,466000.0
2006-09-25 09:30:00,27.62,27.68,27.45,27.45,440200.0,15.0967,15.1295,15.0038,15.0038,440200.0
2006-09-25 10:00:00,27.44,27.61,27.44,27.61,429200.0,14.9983,15.0912,14.9983,15.0912,429200.0
2006-09-25 10:30:00,27.61,27.61,27.49,27.55,481000.0,15.0912,15.0912,15.0256,15.0584,481000.0
2006-09-25 11:00:00,27.54,27.55,27.5,27.55,264800.0,15.053,15.0584,15.0311,15.0584,264800.0
2006-09-25 11:30:00,27.55,27.55,27.42,27.47,347600.0,15.0584,15.0584,14.9874,15.0147,347600.0
2006-09-25 12:00:00,27.46,27.53,27.44,27.5,266000.0,15.0092,15.0475,14.9983,15.0311,266000.0
2006-09-25 12:30:00,27.5,27.57,27.49,27.57,238200.0,15.0311,15.0694,15.0256,15.0694,238200.0
2006-09-25 13:00:00,27.57,27.63,27.54,27.61,160400.0,15.0694,15.1022,15.053,15.0912,160400.0
2006-09-25 13:30:00,27.61,27.63,27.59,27.61,142600.0,15.0912,15.1022,15.0803,15.0912,142600.0
2006-09-25 14:00:00,27.61,27.65,27.6,27.64,226200.0,15.0912,15.1131,15.0858,15.1076,226200.0
2006-09-25 14:30:00,27.64,27.7,27.6,27.65,333800.0,15.1076,15.1404,15.0858,15.1131,333800.0
2006-09-25 15:00:00,27.65,27.68,27.61,27.61,352400.0,15.1131,15.1295,15.0912,15.0912,352400.0
2006-09-25 15:30:00,27.61,27.65,27.54,27.54,738600.0,15.0912,15.1131,15.053,15.053,738600.0
2006-09-26 09:30:00,27.54,27.67,27.44,27.58,354400.0,15.053,15.124,14.9983,15.0748,354400.0
2006-09-26 10:00:00,27.59,27.73,27.51,27.7,298600.0,15.0803,15.1568,15.0366,15.1404,298600.0
2006-09-26 10:30:00,27.69,27.72,27.55,27.61,477200.0,15.1349,15.1513,15.0584,15.0912,477200.0
2006-09-26 11:00:00,27.61,27.64,27.55,27.57,422800.0,15.0912,15.1076,15.0584,15.0694,422800.0
2006-09-26 11:30:00,27.57,27.59,27.52,27.53,264600.0,15.0694,15.0803,15.042,15.0475,264600.0
2006-09-26 12:00:00,27.53,27.67,27.52,27.67,223400.0,15.0475,15.124,15.042,15.124,223400.0
2006-09-26 12:30:00,27.68,27.71,27.65,27.7,232200.0,15.1295,15.1459,15.1131,15.1404,232200.0
2006-09-26 13:00:00,27.7,27.74,27.68,27.71,167800.0,15.1404,15.1623,15.1295,15.1459,167800.0
2006-09-26 13:30:00,27.71,27.74,27.71,27.73,147800.0,15.1459,15.1623,15.1459,15.1568,147800.0
2006-09-26 14:00:00,27.74,27.75,27.69,27.69,167800.0,15.1623,15.1677,15.1349,15.1349,167800.0
2006-09-26 14:30:00,27.7,27.78,27.7,27.78,324800.0,15.1404,15.1841,15.1404,15.1841,324800.0
2006-09-26 15:00:00,27.78,27.81,27.75,27.8,216600.0,15.1841,15.2005,15.1677,15.1951,216600.0
2006-09-26 15:30:00,27.8,27.84,27.78,27.82,343000.0,15.1951,15.2169,15.1841,15.206,343000.0
2006-09-27 09:30:00,27.75,27.86,27.7,27.84,236800.0,15.1677,15.2279,15.1404,15.2169,236800.0
2006-09-27 10:00:00,27.85,27.86,27.73,27.73,303800.0,15.2224,15.2279,15.1568,15.1568,303800.0
2006-09-27 10:30:00,27.72,27.87,27.72,27.78,272200.0,15.1513,15.2333,15.1513,15.1841,272200.0
2006-09-27 11:00:00,27.78,27.81,27.71,27.79,236400.0,15.1841,15.2005,15.1459,15.1896,236400.0
2006-09-27 11:30:00,27.79,27.92,27.79,27.9,211800.0,15.1896,15.2607,15.1896,15.2497,211800.0
2006-09-27 12:00:00,27.9,27.93,27.85,27.9,310000.0,15.2497,15.2661,15.2224,15.2497,310000.0
2006-09-27 12:30:00,27.9,27.97,27.89,27.96,448000.0,15.2497,15.288,15.2443,15.2825,448000.0
2006-09-27 13:00:00,27.96,28.0,27.95,27.98,204600.0,15.2825,15.3044,15.2771,15.2935,204600.0
2006-09-27 13:30:00,27.99,28.0,27.93,27.95,277800.0,15.2989,15.3044,15.2661,15.2771,277800.0
2006-09-27 14:00:00,27.95,28.0,27.95,27.98,289000.0,15.2771,15.3044,15.2771,15.2935,289000.0
2006-09-27 14:30:00,27.99,28.0,27.93,27.99,366000.0,15.2989,15.3044,15.2661,15.2989,366000.0
2006-09-27 15:00:00,27.99,27.99,27.93,27.99,332800.0,15.2989,15.2989,15.2661,15.2989,332800.0
2006-09-27 15:30:00,27.99,28.13,27.99,28.12,1184600.0,15.2989,15.3754,15.2989,15.37,1184600.0
2006-09-28 09:30:00,28.13,28.28,28.01,28.27,539200.0,15.3754,15.4574,15.3099,15.452,539200.0
2006-09-28 10:00:00,28.27,28.33,28.18,28.32,416000.0,15.452,15.4848,15.4028,15.4793,416000.0
2006-09-28 10:30:00,28.33,28.34,28.17,28.31,413800.0,15.4848,15.4902,15.3973,15.4738,413800.0
2006-09-28 11:00:00,28.31,28.39,28.29,28.3,652800.0,15.4738,15.5176,15.4629,15.4684,652800.0
2006-09-28 11:30:00,28.3,28.31,28.14,28.18,347800.0,15.4684,15.4738,15.3809,15.4028,347800.0
2006-09-28 12:00:00,28.18,28.31,28.18,28.26,415000.0,15.4028,15.4738,15.4028,15.4465,415000.0
2006-09-28 12:30:00,28.25,28.38,28.25,28.38,279200.0,15.441,15.5121,15.441,15.5121,279200.0
2006-09-28 13:00:00,28.38,28.43,28.37,28.42,604800.0,15.5121,15.5394,15.5066,15.534,604800.0
2006-09-28 13:30:00,28.43,28.5,28.43,28.45,439800.0,15.5394,15.5777,15.5394,15.5504,439800.0
2006-09-28 14:00:00,28.45,28.5,28.44,28.48,357000.0,15.5504,15.5777,15.5449,15.5668,357000.0
2006-09-28 14:30:00,28.49,28.49,28.45,28.47,257400.0,15.5722,15.5722,15.5504,15.5613,257400.0
2006-09-28 15:00:00,28.47,28.47,28.38,28.39,396200.0,15.5613,15.5613,15.5121,15.5176,396200.0
2006-09-28 15:30:00,28.39,28.47,28.38,28.4,587200.0,15.5176,15.5613,15.5121,15.523,587200.0
2006-09-29 09:30:00,28.48,28.5,28.38,28.42,333800.0,15.5668,15.5777,15.5121,15.534,333800.0
2006-09-29 10:00:00,28.43,28.49,28.35,28.35,360800.0,15.5394,15.5722,15.4957,15.4957,360800.0
2006-09-29 10:30:00,28.36,28.38,28.3,28.35,230400.0,15.5012,15.5121,15.4684,15.4957,230400.0
2006-09-29 11:00:00,28.35,28.35,28.31,28.35,201000.0,15.4957,15.4957,15.4738,15.4957,201000.0
2006-09-29 11:30:00,28.35,28.39,28.33,28.39,212400.0,15.4957,15.5176,15.4848,15.5176,212400.0
2006-09-29 12:00:00,28.39,28.4,28.36,28.36,111400.0,15.5176,15.523,15.5012,15.5012,111400.0
2006-09-29 12:30:00,28.36,28.38,28.34,28.38,145800.0,15.5012,15.5121,15.4902,15.5121,145800.0
2006-09-29 13:00:00,28.37,28.4,28.37,28.39,160600.0,15.5066,15.523,15.5066,15.5176,160600.0
2006-09-29 13:30:00,28.39,28.4,28.36,28.36,154000.0,15.5176,15.523,15.5012,15.5012,154000.0
2006-09-29 14:00:00,28.36,28.38,28.35,28.37,152400.0,15.5012,15.5121,15.4957,15.5066,152400.0
2006-09-29 14:30:00,28.37,28.4,28.36,28.38,301400.0,15.5066,15.523,15.5012,15.5121,301400.0
2006-09-29 15:00:00,28.37,28.41,28.36,28.37,322800.0,15.5066,15.5285,15.5012,15.5066,322800.0
2006-09-29 15:30:00,28.37,28.38,28.29,28.31,733000.0,15.5066,15.5121,15.4629,15.4738,733000.0
2006-10-02 09:30:00,28.36,28.36,28.21,28.21,214000.0,15.5012,15.5012,15.4192,15.4192,214000.0
2006-10-02 10:00:00,28.21,28.28,28.15,28.17,415600.0,15.4192,15.4574,15.3864,15.3973,415600.0
2006-10-02 10:30:00,28.15,28.34,28.15,28.33,229200.0,15.3864,15.4902,15.3864,15.4848,229200.0
2006-10-02 11:00:00,28.33,28.33,28.21,28.22,152600.0,15.4848,15.4848,15.4192,15.4246,152600.0
2006-10-02 11:30:00,28.22,28.28,28.22,28.25,151600.0,15.4246,15.4574,15.4246,15.441,151600.0
2006-10-02 12:00:00,28.24,28.24,28.09,28.1,284400.0,15.4356,15.4356,15.3536,15.359,284400.0
2006-10-02 12:30:00,28.1,28.18,28.1,28.18,105400.0,15.359,15.4028,15.359,15.4028,105400.0
2006-10-02 13:00:00,28.18,28.24,28.16,28.2,152000.0,15.4028,15.4356,15.3918,15.4137,152000.0
2006-10-02 13:30:00,28.21,28.22,28.13,28.16,140600.0,15.4192,15.4246,15.3754,15.3918,140600.0
2006-10-02 14:00:00,28.15,28.23,28.15,28.21,109600.0,15.3864,15.4301,15.3864,15.4192,109600.0
2006-10-02 14:30:00,28.2,28.23,28.19,28.2,105800.0,15.4137,15.4301,15.4082,15.4137,105800.0
2006-10-02 15:00:00,28.2,28.23,28.19,28.2,131000.0,15.4137,15.4301,15.4082,15.4137,131000.0
2006-10-02 15:30:00,28.2,28.22,28.16,28.2,261600.0,15.4137,15.4246,15.3918,15.4137,261600.0
2006-10-03 09:30:00,28.26,28.3,28.21,28.29,219600.0,15.4465,15.4684,15.4192,15.4629,219600.0
2006-10-03 10:00:00,28.29,28.3,28.22,28.27,195600.0,15.4629,15.4684,15.4246,15.452,195600.0
2006-10-03 10:30:00,28.27,28.29,28.25,28.27,235200.0,15.452,15.4629,15.441,15.452,235200.0
2006-10-03 11:00:00,28.26,28.27,28.18,28.18,512000.0,15.4465,15.452,15.4028,15.4028,512000.0
2006-10-03 11:30:00,28.18,28.2,28.11,28.15,240000.0,15.4028,15.4137,15.3645,15.3864,240000.0
2006-10-03 12:00:00,28.15,28.24,28.11,28.15,301400.0,15.3864,15.4356,15.3645,15.3864,301400.0
2006-10-03 12:30:00,28.12,28.21,28.12,28.18,173800.0,15.37,15.4192,15.37,15.4028,173800.0
2006-10-03 13:00:00,28.18,28.19,28.1,28.13,167200.0,15.4028,15.4082,15.359,15.3754,167200.0
2006-10-03 13:30:00,28.14,28.14,28.07,28.1,174000.0,15.3809,15.3809,15.3427,15.359,174000.0
2006-10-03 14:00:00,28.1,28.11,27.97,28.01,364600.0,15.359,15.3645,15.288,15.3099,364600.0
2006-10-03 14:30:00,28.0,28.05,27.99,27.99,303000.0,15.3044,15.3317,15.2989,15.2989,303000.0
2006-10-03 15:00:00,27.99,27.99,27.92,27.93,386400.0,15.2989,15.2989,15.2607,15.2661,386400.0
2006-10-03 15:30:00,27.92,27.93,27.89,27.89,572600.0,15.2607,15.2661,15.2443,15.2443,572600.0
2006-10-04 09:30:00,28.08,28.18,28.01,28.08,443400.0,15.3481,15.4028,15.3099,15.3481,443400.0
2006-10-04 10:00:00,28.09,28.18,28.05,28.14,267400.0,15.3536,15.4028,15.3317,15.3809,267400.0
2006-10-04 10:30:00,28.14,28.15,28.09,28.12,206600.0,15.3809,15.3864,15.3536,15.37,206600.0
2006-10-04 11:00:00,28.12,28.17,28.12,28.16,198600.0,15.37,15.3973,15.37,15.3918,198600.0
2006-10-04 11:30:00,28.16,28.19,28.12,28.12,157200.0,15.3918,15.4082,15.37,15.37,157200.0
2006-10-04 12:00:00,28.11,28.11,28.03,28.07,316400.0,15.3645,15.3645,15.3208,15.3427,316400.0
2006-10-04 12:30:00,28.07,28.11,28.06,28.07,97800.0,15.3427,15.3645,15.3372,15.3427,97800.0
2006-10-04 13:00:00,28.07,28.11,28.04,28.1,124000.0,15.3427,15.3645,15.3263,15.359,124000.0
2006-10-04 13:30:00,28.1,28.15,28.09,28.11,149400.0,15.359,15.3864,15.3536,15.3645,149400.0
2006-10-04 14:00:00,28.11,28.15,28.08,28.14,140000.0,15.3645,15.3864,15.3481,15.3809,140000.0
2006-10-04 14:30:00,28.14,28.16,28.12,28.14,147000.0,15.3809,15.3918,15.37,15.3809,147000.0
2006-10-04 15:00:00,28.15,28.15,28.1,28.11,247600.0,15.3864,15.3864,15.359,15.3645,247600.0
2006-10-04 15:30:00,28.1,28.11,28.05,28.08,580600.0,15.359,15.3645,15.3317,15.3481,580600.0
2006-10-05 09:30:00,27.97,28.05,27.94,27.99,253000.0,15.3835,15.4275,15.367,15.3945,253000.0
2006-10-05 10:00:00,28.0,28.0,27.96,27.99,241200.0,15.4,15.4,15.378,15.3945,241200.0
2006-10-05 10:30:00,27.99,27.99,27.93,27.95,221400.0,15.3945,15.3945,15.3615,15.3725,221400.0
2006-10-05 11:00:00,27.94,28.0,27.92,27.99,183000.0,15.367,15.4,15.356,15.3945,183000.0
2006-10-05 11:30:00,27.99,28.06,27.99,28.05,192200.0,15.3945,15.433,15.3945,15.4275,192200.0
2006-10-05 12:00:00,28.05,28.07,28.03,28.05,116000.0,15.4275,15.4385,15.4165,15.4275,116000.0
2006-10-05 12:30:00,28.05,28.05,27.98,28.04,74000.0,15.4275,15.4275,15.389,15.422,74000.0
2006-10-05 13:00:00,28.03,28.05,28.02,28.02,63000.0,15.4165,15.4275,15.411,15.411,63000.0
2006-10-05 13:30:00,28.01,28.02,27.96,27.97,91800.0,15.4055,15.411,15.378,15.3835,91800.0
2006-10-05 14:00:00,27.97,28.04,27.97,28.01,104200.0,15.3835,15.422,15.3835,15.4055,104200.0
2006-10-05 14:30:00,28.0,28.04,28.0,28.02,144400.0,15.4,15.422,15.4,15.411,144400.0
2006-10-05 15:00:00,28.01,28.08,28.01,28.08,190600.0,15.4055,15.444,15.4055,15.444,190600.0
2006-10-05 15:30:00,28.08,28.09,27.98,28.0,392800.0,15.444,15.4495,15.389,15.4,392800.0
2006-10-06 09:30:00,28.0,28.11,27.93,27.98,243200.0,15.4,15.4605,15.3615,15.389,243200.0
2006-10-06 10:00:00,27.98,27.98,27.79,27.81,209400.0,15.389,15.389,15.2845,15.2955,209400.0
2006-10-06 10:30:00,27.81,27.9,27.79,27.86,180400.0,15.2955,15.345,15.2845,15.323,180400.0
2006-10-06 11:00:00,27.86,27.86,27.77,27.85,309200.0,15.323,15.323,15.2735,15.3175,309200.0
2006-10-06 11:30:00,27.86,27.9,27.75,27.78,277200.0,15.323,15.345,15.2625,15.279,277200.0
2006-10-06 12:00:00,27.78,27.8,27.76,27.8,126600.0,15.279,15.29,15.268,15.29,126600.0
2006-10-06 12:30:00,27.8,27.88,27.77,27.88,165400.0,15.29,15.334,15.2735,15.334,165400.0
2006-10-06 13:00:00,27.88,27.88,27.83,27.83,170000.0,15.334,15.334,15.3065,15.3065,170000.0
2006-10-06 13:30:00,27.83,27.86,27.77,27.82,292600.0,15.3065,15.323,15.2735,15.301,292600.0
2006-10-06 14:00:00,27.82,27.82,27.75,27.75,264000.0,15.301,15.301,15.2625,15.2625,264000.0
2006-10-06 14:30:00,27.75,27.8,27.75,27.78,141400.0,15.2625,15.29,15.2625,15.279,141400.0
2006-10-06 15:00:00,27.77,27.77,27.74,27.74,315200.0,15.2735,15.2735,15.257,15.257,315200.0
2006-10-06 15:30:00,27.75,27.8,27.74,27.8,459200.0,15.2625,15.29,15.257,15.29,459200.0
2006-10-09 09:30:00,27.75,27.9,27.75,27.77,266200.0,15.2625,15.345,15.2625,15.2735,266200.0
2006-10-09 10:00:00,27.77,27.86,27.75,27.82,122600.0,15.2735,15.323,15.2625,15.301,122600.0
2006-10-09 10:30:00,27.82,27.89,27.79,27.86,124400.0,15.301,15.3395,15.2845,15.323,124400.0
2006-10-09 11:00:00,27.86,27.94,27.86,27.94,152400.0,15.323,15.367,15.323,15.367,152400.0
2006-10-09 11:30:00,27.93,27.95,27.84,27.86,162200.0,15.3615,15.3725,15.312,15.323,162200.0
2006-10-09 12:00:00,27.86,27.98,27.86,27.97,92800.0,15.323,15.389,15.323,15.3835,92800.0
2006-10-09 12:30:00,27.97,27.98,27.94,27.95,126000.0,15.3835,15.389,15.367,15.3725,126000.0
2006-10-09 13:00:00,27.95,27.98,27.93,27.98,134000.0,15.3725,15.389,15.3615,15.389,134000.0
2006-10-09 13:30:00,27.98,28.03,27.97,27.99,175200.0,15.389,15.4165,15.3835,15.3945,175200.0
2006-10-09 14:00:00,27.99,28.0,27.93,27.93,156200.0,15.3945,15.4,15.3615,15.3615,156200.0
2006-10-09 14:30:00,27.94,27.94,27.92,27.92,227600.0,15.367,15.367,15.356,15.356,227600.0
2006-10-09 15:00:00,27.92,27.93,27.89,27.9,268000.0,15.356,15.3615,15.3395,15.345,268000.0
2006-10-09 15:30:00,27.9,27.92,27.85,27.88,669800.0,15.345,15.356,15.3175,15.334,669800.0
2006-10-10 09:30:00,27.87,28.0,27.68,27.86,466400.0,15.3285,15.4,15.224,15.323,466400.0
2006-10-10 10:00:00,27.86,27.9,27.76,27.78,210200.0,15.323,15.345,15.268,15.279,210200.0
2006-10-10 10:30:00,27.78,27.83,27.73,27.83,195800.0,15.279,15.3065,15.2515,15.3065,195800.0
2006-10-10 11:00:00,27.82,27.85,27.78,27.81,139400.0,15.301,15.3175,15.279,15.2955,139400.0
2006-10-10 11:30:00,27.82,27.88,27.81,27.83,200800.0,15.301,15.334,15.2955,15.3065,200800.0
2006-10-10 12:00:00,27.82,27.86,27.8,27.81,260800.0,15.301,15.323,15.29,15.2955,260800.0
2006-10-10 12:30:00,27.81,27.83,27.8,27.81,176000.0,15.2955,15.3065,15.29,15.2955,176000.0
2006-10-10 13:00:00,27.82,27.84,27.8,27.83,176600.0,15.301,15.312,15.29,15.3065,176600.0
2006-10-10 13:30:00,27.83,27.86,27.82,27.85,135600.0,15.3065,15.323,15.301,15.3175,135600.0
2006-10-10 14:00:00,27.85,27.89,27.85,27.89,184600.0,15.3175,15.3395,15.3175,15.3395,184600.0
2006-10-10 14:30:00,27.89,27.97,27.89,27.96,217000.0,15.3395,15.3835,15.3395,15.378,217000.0
2006-10-10 15:00:00,27.96,27.99,27.92,27.95,227200.0,15.378,15.3945,15.356,15.3725,227200.0
2006-10-10 15:30:00,27.95,27.95,27.88,27.89,380400.0,15.3725,15.3725,15.334,15.3395,380400.0
2006-10-11 09:30:00,27.78,27.91,27.7,27.7,208800.0,15.279,15.3505,15.235,15.235,208800.0
2006-10-11 10:00:00,27.69,27.8,27.69,27.78,236200.0,15.2295,15.29,15.2295,15.279,236200.0
2006-10-11 10:30:00,27.78,27.82,27.77,27.78,214200.0,15.279,15.301,15.2735,15.279,214200.0
2006-10-11 11:00:00,27.78,27.79,27.72,27.73,239600.0,15.279,15.2845,15.246,15.2515,239600.0
2006-10-11 11:30:00,27.73,27.81,27.68,27.77,213000.0,15.2515,15.2955,15.224,15.2735,213000.0
2006-10-11 12:00:00,27.77,27.77,27.74,27.75,142400.0,15.2735,15.2735,15.257,15.2625,142400.0
2006-10-11 12:30:00,27.74,27.75,27.73,27.73,186800.0,15.257,15.2625,15.2515,15.2515,186800.0
2006-10-11 13:00:00,27.73,27.76,27.68,27.69,268600.0,15.2515,15.268,15.224,15.2295,268600.0
2006-10-11 13:30:00,27.68,27.73,27.66,27.7,273200.0,15.224,15.2515,15.213,15.235,273200.0
2006-10-11 14:00:00,27.7,27.71,27.6,27.64,286800.0,15.235,15.2405,15.18,15.202,286800.0
2006-10-11 14:30:00,27.64,27.66,27.54,27.61,266000.0,15.202,15.213,15.147,15.1855,266000.0
2006-10-11 15:00:00,27.62,27.7,27.56,27.67,315600.0,15.191,15.235,15.158,15.2185,315600.0
2006-10-11 15:30:00,27.67,27.7,27.66,27.69,297200.0,15.2185,15.235,15.213,15.2295,297200.0
2006-10-12 09:30:00,27.71,27.72,27.56,27.61,291000.0,15.2405,15.246,15.158,15.1855,291000.0
2006-10-12 10:00:00,27.61,27.72,27.61,27.67,234600.0,15.1855,15.246,15.1855,15.2185,234600.0
2006-10-12 10:30:00,27.65,27.66,27.61,27.64,225000.0,15.2075,15.213,15.1855,15.202,225000.0
2006-10-12 11:00:00,27.64,27.68,27.61,27.68,292000.0,15.202,15.224,15.1855,15.224,292000.0
2006-10-12 11:30:00,27.67,27.68,27.64,27.65,183600.0,15.2185,15.224,15.202,15.2075,183600.0
2006-10-12 12:00:00,27.65,27.7,27.62,27.68,218400.0,15.2075,15.235,15.191,15.224,218400.0
2006-10-12 12:30:00,27.68,27.7,27.64,27.64,151000.0,15.224,15.235,15.202,15.202,151000.0
2006-10-12 13:00:00,27.64,27.66,27.61,27.61,243000.0,15.202,15.213,15.1855,15.1855,243000.0
2006-10-12 13:30:00,27.61,27.66,27.57,27.65,192600.0,15.1855,15.213,15.1635,15.2075,192600.0
2006-10-12 14:00:00,27.65,27.68,27.64,27.65,214400.0,15.2075,15.224,15.202,15.2075,214400.0
2006-10-12 14:30:00,27.64,27.65,27.56,27.6,413200.0,15.202,15.2075,15.158,15.18,413200.0
2006-10-12 15:00:00,27.6,27.68,27.58,27.66,513400.0,15.18,15.224,15.169,15.213,513400.0
2006-10-12 15:30:00,27.66,27.67,27.62,27.63,567400.0,15.213,15.2185,15.191,15.1965,567400.0
2006-10-13 09:30:00,27.64,27.65,27.48,27.5,282200.0,15.202,15.2075,15.114,15.125,282200.0
2006-10-13 10:00:00,27.5,27.57,27.45,27.49,278200.0,15.125,15.1635,15.0975,15.1195,278200.0
2006-10-13 10:30:00,27.48,27.52,27.4,27.41,270400.0,15.114,15.136,15.07,15.0755,270400.0
2006-10-13 11:00:00,27.42,27.42,27.35,27.39,288400.0,15.081,15.081,15.0425,15.0645,288400.0
2006-10-13 11:30:00,27.39,27.42,27.37,27.4,204000.0,15.0645,15.081,15.0535,15.07,204000.0
2006-10-13 12:00:00,27.4,27.44,27.39,27.44,259200.0,15.07,15.092,15.0645,15.092,259200.0
2006-10-13 12:30:00,27.43,27.45,27.4,27.42,188400.0,15.0865,15.0975,15.07,15.081,188400.0
2006-10-13 13:00:00,27.41,27.42,27.38,27.41,127000.0,15.0755,15.081,15.059,15.0755,127000.0
2006-10-13 13:30:00,27.41,27.42,27.39,27.4,208400.0,15.0755,15.081,15.0645,15.07,208400.0
2006-10-13 14:00:00,27.4,27.47,27.4,27.45,152800.0,15.07,15.1085,15.07,15.0975,152800.0
2006-10-13 14:30:00,27.44,27.47,27.43,27.43,198800.0,15.092,15.1085,15.0865,15.0865,198800.0
2006-10-13 15:00:00,27.43,27.5,27.41,27.49,188000.0,15.0865,15.125,15.0755,15.1195,188000.0
2006-10-13 15:30:00,27.49,27.55,27.49,27.53,362400.0,15.1195,15.1525,15.1195,15.1415,362400.0
2006-10-16 09:30:00,27.48,27.52,27.39,27.47,277600.0,15.114,15.136,15.0645,15.1085,277600.0
2006-10-16 10:00:00,27.47,27.47,27.4,27.41,118000.0,15.1085,15.1085,15.07,15.0755,118000.0
2006-10-16 10:30:00,27.41,27.48,27.41,27.45,139600.0,15.0755,15.114,15.0755,15.0975,139600.0
2006-10-16 11:00:00,27.45,27.49,27.43,27.48,173800.0,15.0975,15.1195,15.0865,15.114,173800.0
2006-10-16 11:30:00,27.47,27.5,27.46,27.5,83000.0,15.1085,15.125,15.103,15.125,83000.0
2006-10-16 12:00:00,27.5,27.54,27.49,27.53,92800.0,15.125,15.147,15.1195,15.1415,92800.0
2006-10-16 12:30:00,27.53,27.57,27.53,27.56,91200.0,15.1415,15.1635,15.1415,15.158,91200.0
2006-10-16 13:00:00,27.57,27.63,27.57,27.62,150000.0,15.1635,15.1965,15.1635,15.191,150000.0
2006-10-16 13:30:00,27.63,27.64,27.61,27.63,150200.0,15.1965,15.202,15.1855,15.1965,150200.0
2006-10-16 14:00:00,27.63,27.65,27.61,27.64,152800.0,15.1965,15.2075,15.1855,15.202,152800.0
2006-10-16 14:30:00,27.65,27.66,27.63,27.65,244000.0,15.2075,15.213,15.1965,15.2075,244000.0
2006-10-16 15:00:00,27.65,27.67,27.63,27.65,296400.0,15.2075,15.2185,15.1965,15.2075,296400.0
2006-10-16 15:30:00,27.65,27.67,27.63,27.67,246000.0,15.2075,15.2185,15.1965,15.2185,246000.0
2006-10-17 09:30:00,27.58,27.86,27.57,27.72,274400.0,15.169,15.323,15.1635,15.246,274400.0
2006-10-17 10:00:00,27.73,27.82,27.69,27.79,195600.0,15.2515,15.301,15.2295,15.2845,195600.0
2006-10-17 10:30:00,27.79,27.83,27.72,27.77,196600.0,15.2845,15.3065,15.246,15.2735,196600.0
2006-10-17 11:00:00,27.76,27.79,27.64,27.66,237200.0,15.268,15.2845,15.202,15.213,237200.0
2006-10-17 11:30:00,27.66,27.71,27.63,27.68,130800.0,15.213,15.2405,15.1965,15.224,130800.0
2006-10-17 12:00:00,27.68,27.74,27.67,27.72,171600.0,15.224,15.257,15.2185,15.246,171600.0
2006-10-17 12:30:00,27.73,27.77,27.7,27.74,156400.0,15.2515,15.2735,15.235,15.257,156400.0
2006-10-17 13:00:00,27.74,27.78,27.7,27.72,130800.0,15.257,15.279,15.235,15.246,130800.0
2006-10-17 13:30:00,27.72,27.77,27.68,27.73,231600.0,15.246,15.2735,15.224,15.2515,231600.0
2006-10-17 14:00:00,27.73,27.78,27.7,27.76,169600.0,15.2515,15.279,15.235,15.268,169600.0
2006-10-17 14:30:00,27.75,27.81,27.71,27.75,195000.0,15.2625,15.2955,15.2405,15.2625,195000.0
2006-10-17 15:00:00,27.75,27.86,27.74,27.84,332200.0,15.2625,15.323,15.257,15.312,332200.0
2006-10-17 15:30:00,27.84,27.91,27.82,27.91,785800.0,15.312,15.3505,15.301,15.3505,785800.0
2006-10-18 09:30:00,27.95,28.18,27.93,28.13,366600.0,15.3725,15.499,15.3615,15.4715,366600.0
2006-10-18 10:00:00,28.11,28.29,28.04,28.07,448400.0,15.4605,15.5595,15.422,15.4385,448400.0
2006-10-18 10:30:00,28.07,28.12,28.0,28.01,441000.0,15.4385,15.466,15.4,15.4055,441000.0
2006-10-18 11:00:00,28.02,28.07,28.0,28.04,219800.0,15.411,15.4385,15.4,15.422,219800.0
2006-10-18 11:30:00,28.04,28.05,28.0,28.01,215600.0,15.422,15.4275,15.4,15.4055,215600.0
2006-10-18 12:00:00,28.02,28.06,28.01,28.03,216800.0,15.411,15.433,15.4055,15.4165,216800.0
2006-10-18 12:30:00,28.03,28.04,27.98,27.99,125400.0,15.4165,15.422,15.389,15.3945,125400.0
2006-10-18 13:00:00,27.99,28.0,27.91,27.91,188000.0,15.3945,15.4,15.3505,15.3505,188000.0
2006-10-18 13:30:00,27.91,27.98,27.9,27.98,140200.0,15.3505,15.389,15.345,15.389,140200.0
2006-10-18 14:00:00,27.98,28.07,27.97,28.05,159600.0,15.389,15.4385,15.3835,15.4275,159600.0
2006-10-18 14:30:00,28.04,28.08,27.99,28.0,195000.0,15.422,15.444,15.3945,15.4,195000.0
2006-10-18 15:00:00,28.0,28.01,27.97,27.98,222200.0,15.4,15.4055,15.3835,15.389,222200.0
2006-10-18 15:30:00,27.98,28.01,27.98,27.99,259800.0,15.389,15.4055,15.389,15.3945,259800.0
2006-10-19 09:30:00,27.85,27.98,27.81,27.85,163200.0,15.3175,15.389,15.2955,15.3175,163200.0
2006-10-19 10:00:00,27.86,27.93,27.83,27.89,213600.0,15.323,15.3615,15.3065,15.3395,213600.0
2006-10-19 10:30:00,27.89,27.95,27.89,27.92,206400.0,15.3395,15.3725,15.3395,15.356,206400.0
2006-10-19 11:00:00,27.93,27.93,27.89,27.9,121800.0,15.3615,15.3615,15.3395,15.345,121800.0
2006-10-19 11:30:00,27.89,27.9,27.85,27.85,148600.0,15.3395,15.345,15.3175,15.3175,148600.0
2006-10-19 12:00:00,27.84,27.86,27.8,27.84,187200.0,15.312,15.323,15.29,15.312,187200.0
2006-10-19 12:30:00,27.84,27.9,27.83,27.89,189000.0,15.312,15.345,15.3065,15.3395,189000.0
2006-10-19 13:00:00,27.88,27.89,27.83,27.88,155800.0,15.334,15.3395,15.3065,15.334,155800.0
2006-10-19 13:30:00,27.88,27.89,27.88,27.88,94000.0,15.334,15.3395,15.334,15.334,94000.0
2006-10-19 14:00:00,27.88,27.91,27.86,27.91,150800.0,15.334,15.3505,15.323,15.3505,150800.0
2006-10-19 14:30:00,27.9,27.93,27.88,27.9,89800.0,15.345,15.3615,15.334,15.345,89800.0
2006-10-19 15:00:00,27.9,27.91,27.88,27.9,129400.0,15.345,15.3505,15.334,15.345,129400.0
2006-10-19 15:30:00,27.91,28.0,27.9,27.95,427400.0,15.3505,15.4,15.345,15.3725,427400.0
2006-10-20 09:30:00,28.11,28.11,27.96,28.11,676800.0,15.4605,15.4605,15.378,15.4605,676800.0
2006-10-20 10:00:00,28.1,28.17,28.02,28.03,308000.0,15.455,15.4935,15.411,15.4165,308000.0
2006-10-20 10:30:00,28.03,28.04,27.97,27.97,143800.0,15.4165,15.422,15.3835,15.3835,143800.0
2006-10-20 11:00:00,27.97,28.0,27.93,27.93,178800.0,15.3835,15.4,15.3615,15.3615,178800.0
2006-10-20 11:30:00,27.93,27.96,27.86,27.87,143200.0,15.3615,15.378,15.323,15.3285,143200.0
2006-10-20 12:00:00,27.87,27.91,27.86,27.86,124800.0,15.3285,15.3505,15.323,15.323,124800.0
2006-10-20 12:30:00,27.86,27.9,27.85,27.85,160400.0,15.323,15.345,15.3175,15.3175,160400.0
2006-10-20 13:00:00,27.85,27.89,27.83,27.88,158200.0,15.3175,15.3395,15.3065,15.334,158200.0
2006-10-20 13:30:00,27.88,27.89,27.84,27.85,138800.0,15.334,15.3395,15.312,15.3175,138800.0
2006-10-20 14:00:00,27.84,27.9,27.83,27.89,111600.0,15.312,15.345,15.3065,15.3395,111600.0
2006-10-20 14:30:00,27.9,27.91,27.85,27.87,181400.0,15.345,15.3505,15.3175,15.3285,181400.0
2006-10-20 15:00:00,27.88,27.93,27.87,27.88,199400.0,15.334,15.3615,15.3285,15.334,199400.0
2006-10-20 15:30:00,27.88,27.91,27.85,27.89,329200.0,15.334,15.3505,15.3175,15.3395,329200.0
2006-10-23 09:30:00,27.9,28.0,27.86,27.99,265800.0,15.345,15.4,15.323,15.3945,265800.0
2006-10-23 10:00:00,28.0,28.0,27.94,28.0,137000.0,15.4,15.4,15.367,15.4,137000.0
2006-10-23 10:30:00,28.0,28.0,27.97,27.98,125600.0,15.4,15.4,15.3835,15.389,125600.0
2006-10-23 11:00:00,27.99,28.06,27.98,28.0,196800.0,15.3945,15.433,15.389,15.4,196800.0
2006-10-23 11:30:00,28.0,28.02,27.93,27.98,133800.0,15.4,15.411,15.3615,15.389,133800.0
2006-10-23 12:00:00,27.98,28.04,27.98,28.03,244800.0,15.389,15.422,15.389,15.4165,244800.0
2006-10-23 12:30:00,28.03,28.08,28.03,28.07,82600.0,15.4165,15.444,15.4165,15.4385,82600.0
2006-10-23 13:00:00,28.07,28.11,28.06,28.1,88800.0,15.4385,15.4605,15.433,15.455,88800.0
2006-10-23 13:30:00,28.11,28.12,28.08,28.1,98200.0,15.4605,15.466,15.444,15.455,98200.0
2006-10-23 14:00:00,28.08,28.14,28.08,28.14,181200.0,15.444,15.477,15.444,15.477,181200.0
2006-10-23 14:30:00,28.14,28.15,28.11,28.12,142800.0,15.477,15.4825,15.4605,15.466,142800.0
2006-10-23 15:00:00,28.13,28.18,28.12,28.16,238200.0,15.4715,15.499,15.466,15.488,238200.0
2006-10-23 15:30:00,28.16,28.23,28.15,28.2,373400.0,15.488,15.5265,15.4825,15.51,373400.0
2006-10-24 09:30:00,28.22,28.22,28.04,28.13,216800.0,15.521,15.521,15.422,15.4715,216800.0
2006-10-24 10:00:00,28.11,28.11,27.93,27.97,193600.0,15.4605,15.4605,15.3615,15.3835,193600.0
2006-10-24 10:30:00,27.97,28.09,27.94,28.08,198000.0,15.3835,15.4495,15.367,15.444,198000.0
2006-10-24 11:00:00,28.07,28.09,27.99,28.02,185000.0,15.4385,15.4495,15.3945,15.411,185000.0
2006-10-24 11:30:00,28.02,28.04,27.98,28.03,126600.0,15.411,15.422,15.389,15.4165,126600.0
2006-10-24 12:00:00,28.03,28.08,28.0,28.04,197200.0,15.4165,15.444,15.4,15.422,197200.0
2006-10-24 12:30:00,28.03,28.07,28.02,28.04,114800.0,15.4165,15.4385,15.411,15.422,114800.0
2006-10-24 13:00:00,28.04,28.05,28.0,28.05,146400.0,15.422,15.4275,15.4,15.4275,146400.0
2006-10-24 13:30:00,28.05,28.1,28.04,28.04,178800.0,15.4275,15.455,15.422,15.422,178800.0
2006-10-24 14:00:00,28.04,28.07,28.04,28.06,113800.0,15.422,15.4385,15.422,15.433,113800.0
2006-10-24 14:30:00,28.06,28.09,28.06,28.08,117600.0,15.433,15.4495,15.433,15.444,117600.0
2006-10-24 15:00:00,28.08,28.08,28.06,28.07,145200.0,15.444,15.444,15.433,15.4385,145200.0
2006-10-24 15:30:00,28.07,28.15,28.05,28.15,395200.0,15.4385,15.4825,15.4275,15.4825,395200.0
2006-10-25 09:30:00,28.18,28.2,28.12,28.16,157400.0,15.499,15.51,15.466,15.488,157400.0
2006-10-25 10:00:00,28.15,28.18,28.09,28.09,108600.0,15.4825,15.499,15.4495,15.4495,108600.0
2006-10-25 10:30:00,28.1,28.14,28.08,28.14,266000.0,15.455,15.477,15.444,15.477,266000.0
2006-10-25 11:00:00,28.13,28.17,28.08,28.1,141800.0,15.4715,15.4935,15.444,15.455,141800.0
2006-10-25 11:30:00,28.1,28.13,28.06,28.12,117000.0,15.455,15.4715,15.433,15.466,117000.0
2006-10-25 12:00:00,28.11,28.16,28.1,28.12,275600.0,15.4605,15.488,15.455,15.466,275600.0
2006-10-25 12:30:00,28.13,28.16,28.08,28.15,176200.0,15.4715,15.488,15.444,15.4825,176200.0
2006-10-25 13:00:00,28.15,28.17,28.11,28.16,176400.0,15.4825,15.4935,15.4605,15.488,176400.0
2006-10-25 13:30:00,28.16,28.22,28.16,28.21,163800.0,15.488,15.521,15.488,15.5155,163800.0
2006-10-25 14:00:00,28.21,28.26,28.18,28.19,194800.0,15.5155,15.543,15.499,15.5045,194800.0
2006-10-25 14:30:00,28.19,28.22,28.15,28.2,317600.0,15.5045,15.521,15.4825,15.51,317600.0
2006-10-25 15:00:00,28.18,28.24,28.18,28.22,226000.0,15.499,15.532,15.499,15.521,226000.0
2006-10-25 15:30:00,28.22,28.24,28.19,28.22,378000.0,15.521,15.532,15.5045,15.521,378000.0
2006-10-26 09:30:00,28.18,28.23,28.08,28.14,218000.0,15.499,15.5265,15.444,15.477,218000.0
2006-10-26 10:00:00,28.14,28.17,28.0,28.06,255000.0,15.477,15.4935,15.4,15.433,255000.0
2006-10-26 10:30:00,28.05,28.08,28.01,28.08,281200.0,15.4275,15.444,15.4055,15.444,281200.0
2006-10-26 11:00:00,28.08,28.11,28.04,28.08,324400.0,15.444,15.4605,15.422,15.444,324400.0
2006-10-26 11:30:00,28.08,28.15,28.07,28.14,114000.0,15.444,15.4825,15.4385,15.477,114000.0
2006-10-26 12:00:00,28.13,28.18,28.12,28.17,140800.0,15.4715,15.499,15.466,15.4935,140800.0
2006-10-26 12:30:00,28.17,28.18,28.14,28.17,132800.0,15.4935,15.499,15.477,15.4935,132800.0
2006-10-26 13:00:00,28.18,28.18,28.13,28.15,93000.0,15.499,15.499,15.4715,15.4825,93000.0
2006-10-26 13:30:00,28.15,28.2,28.15,28.2,82000.0,15.4825,15.51,15.4825,15.51,82000.0
2006-10-26 14:00:00,28.2,28.21,28.18,28.2,107800.0,15.51,15.5155,15.499,15.51,107800.0
2006-10-26 14:30:00,28.2,28.24,28.18,28.21,168600.0,15.51,15.532,15.499,15.5155,168600.0
2006-10-26 15:00:00,28.21,28.22,28.13,28.14,214600.0,15.5155,15.521,15.4715,15.477,214600.0
2006-10-26 15:30:00,28.14,28.22,28.14,28.17,244400.0,15.477,15.521,15.477,15.4935,244400.0
2006-10-27 09:30:00,28.15,28.25,28.15,28.25,307800.0,15.4825,15.5375,15.4825,15.5375,307800.0
2006-10-27 10:00:00,28.24,28.31,28.18,28.22,296200.0,15.532,15.5705,15.499,15.521,296200.0
2006-10-27 10:30:00,28.22,28.26,28.18,28.21,168400.0,15.521,15.543,15.499,15.5155,168400.0
2006-10-27 11:00:00,28.21,28.29,28.2,28.27,142800.0,15.5155,15.5595,15.51,15.5485,142800.0
2006-10-27 11:30:00,28.27,28.28,28.21,28.28,209400.0,15.5485,15.554,15.5155,15.554,209400.0
2006-10-27 12:00:00,28.28,28.28,28.25,28.28,85200.0,15.554,15.554,15.5375,15.554,85200.0
2006-10-27 12:30:00,28.28,28.35,28.28,28.34,76200.0,15.554,15.5925,15.554,15.587,76200.0
2006-10-27 13:00:00,28.34,28.35,28.31,28.31,122000.0,15.587,15.5925,15.5705,15.5705,122000.0
2006-10-27 13:30:00,28.31,28.37,28.27,28.36,287600.0,15.5705,15.6035,15.5485,15.598,287600.0
2006-10-27 14:00:00,28.37,28.41,28.35,28.38,309600.0,15.6035,15.6255,15.5925,15.609,309600.0
2006-10-27 14:30:00,28.38,28.4,28.36,28.39,167800.0,15.609,15.62,15.598,15.6145,167800.0
2006-10-27 15:00:00,28.39,28.42,28.38,28.41,171600.0,15.6145,15.631,15.609,15.6255,171600.0
2006-10-27 15:30:00,28.4,28.42,28.28,28.34,357000.0,15.62,15.631,15.554,15.587,357000.0
2006-10-30 09:30:00,28.33,28.42,28.23,28.25,304600.0,15.5815,15.631,15.5265,15.5375,304600.0
2006-10-30 10:00:00,28.25,28.29,28.18,28.27,113800.0,15.5375,15.5595,15.499,15.5485,113800.0
2006-10-30 10:30:00,28.26,28.34,28.24,28.3,173600.0,15.543,15.587,15.532,15.565,173600.0
2006-10-30 11:00:00,28.3,28.38,28.29,28.34,186200.0,15.565,15.609,15.5595,15.587,186200.0
2006-10-30 11:30:00,28.33,28.36,28.31,28.31,98400.0,15.5815,15.598,15.5705,15.5705,98400.0
2006-10-30 12:00:00,28.31,28.32,28.25,28.29,65200.0,15.5705,15.576,15.5375,15.5595,65200.0
2006-10-30 12:30:00,28.28,28.32,28.27,28.3,61800.0,15.554,15.576,15.5485,15.565,61800.0
2006-10-30 13:00:00,28.3,28.33,28.28,28.3,55400.0,15.565,15.5815,15.554,15.565,55400.0
2006-10-30 13:30:00,28.29,28.33,28.28,28.3,59400.0,15.5595,15.5815,15.554,15.565,59400.0
2006-10-30 14:00:00,28.3,28.31,28.27,28.29,71600.0,15.565,15.5705,15.5485,15.5595,71600.0
2006-10-30 14:30:00,28.28,28.29,28.26,28.28,75400.0,15.554,15.5595,15.543,15.554,75400.0
2006-10-30 15:00:00,28.28,28.29,28.23,28.23,112800.0,15.554,15.5595,15.5265,15.5265,112800.0
2006-10-30 15:30:00,28.23,28.24,28.21,28.21,233400.0,15.5265,15.532,15.5155,15.5155,233400.0
2006-10-31 09:30:00,28.29,28.35,28.21,28.22,208200.0,15.5595,15.5925,15.5155,15.521,208200.0
2006-10-31 10:00:00,28.22,28.27,28.19,28.26,168400.0,15.521,15.5485,15.5045,15.543,168400.0
2006-10-31 10:30:00,28.26,28.33,28.25,28.27,221000.0,15.543,15.5815,15.5375,15.5485,221000.0
2006-10-31 11:00:00,28.27,28.32,28.25,28.26,150400.0,15.5485,15.576,15.5375,15.543,150400.0
2006-10-31 11:30:00,28.26,28.29,28.23,28.25,161200.0,15.543,15.5595,15.5265,15.5375,161200.0
2006-10-31 12:00:00,28.25,28.29,28.21,28.23,177200.0,15.5375,15.5595,15.5155,15.5265,177200.0
2006-10-31 12:30:00,28.23,28.25,28.2,28.24,198000.0,15.5265,15.5375,15.51,15.532,198000.0
2006-10-31 13:00:00,28.23,28.27,28.22,28.27,96800.0,15.5265,15.5485,15.521,15.5485,96800.0
2006-10-31 13:30:00,28.27,28.33,28.26,28.31,127000.0,15.5485,15.5815,15.543,15.5705,127000.0
2006-10-31 14:00:00,28.31,28.31,28.25,28.27,138400.0,15.5705,15.5705,15.5375,15.5485,138400.0
2006-10-31 14:30:00,28.26,28.32,28.26,28.31,165000.0,15.543,15.576,15.543,15.5705,165000.0
2006-10-31 15:00:00,28.31,28.38,28.27,28.38,158000.0,15.5705,15.609,15.5485,15.609,158000.0
2006-10-31 15:30:00,28.38,28.46,28.38,28.4,433800.0,15.609,15.653,15.609,15.62,433800.0
2006-11-01 09:30:00,28.48,28.48,28.26,28.33,175400.0,15.664,15.664,15.543,15.5815,175400.0
2006-11-01 10:00:00,28.33,28.43,28.29,28.31,156000.0,15.5815,15.6365,15.5595,15.5705,156000.0
2006-11-01 10:30:00,28.31,28.33,28.2,28.23,185600.0,15.5705,15.5815,15.51,15.5265,185600.0
2006-11-01 11:00:00,28.22,28.25,28.13,28.16,212800.0,15.521,15.5375,15.4715,15.488,212800.0
2006-11-01 11:30:00,28.16,28.17,28.09,28.13,157600.0,15.488,15.4935,15.4495,15.4715,157600.0
2006-11-01 12:00:00,28.13,28.21,28.11,28.2,141600.0,15.4715,15.5155,15.4605,15.51,141600.0
2006-11-01 12:30:00,28.2,28.22,28.17,28.22,55200.0,15.51,15.521,15.4935,15.521,55200.0
2006-11-01 13:00:00,28.22,28.27,28.21,28.25,58600.0,15.521,15.5485,15.5155,15.5375,58600.0
2006-11-01 13:30:00,28.27,28.28,28.25,28.27,100200.0,15.5485,15.554,15.5375,15.5485,100200.0
2006-11-01 14:00:00,28.27,28.27,28.21,28.25,146400.0,15.5485,15.5485,15.5155,15.5375,146400.0
2006-11-01 14:30:00,28.25,28.31,28.24,28.31,405000.0,15.5375,15.5705,15.532,15.5705,405000.0
2006-11-01 15:00:00,28.3,28.34,28.28,28.31,267400.0,15.565,15.587,15.554,15.5705,267400.0
2006-11-01 15:30:00,28.31,28.34,28.3,28.32,462400.0,15.5705,15.587,15.565,15.576,462400.0
2006-11-02 09:30:00,28.33,28.38,28.18,28.18,269800.0,15.5815,15.609,15.499,15.499,269800.0
2006-11-02 10:00:00,28.18,28.29,28.18,28.18,280600.0,15.499,15.5595,15.499,15.499,280600.0
2006-11-02 10:30:00,28.18,28.18,28.11,28.13,252600.0,15.499,15.499,15.4605,15.4715,252600.0
2006-11-02 11:00:00,28.13,28.14,28.03,28.04,216600.0,15.4715,15.477,15.4165,15.422,216600.0
2006-11-02 11:30:00,28.04,28.18,27.92,27.93,352200.0,15.422,15.499,15.356,15.3615,352200.0
2006-11-02 12:00:00,27.93,27.97,27.93,27.96,256600.0,15.3615,15.3835,15.3615,15.378,256600.0
2006-11-02 12:30:00,27.96,27.97,27.92,27.92,211000.0,15.378,15.3835,15.356,15.356,211000.0
2006-11-02 13:00:00,27.92,27.93,27.91,27.93,91400.0,15.356,15.3615,15.3505,15.3615,91400.0
2006-11-02 13:30:00,27.93,27.95,27.92,27.93,192400.0,15.3615,15.3725,15.356,15.3615,192400.0
2006-11-02 14:00:00,27.93,27.93,27.91,27.93,187400.0,15.3615,15.3615,15.3505,15.3615,187400.0
2006-11-02 14:30:00,27.93,27.93,27.9,27.9,222400.0,15.3615,15.3615,15.345,15.345,222400.0
2006-11-02 15:00:00,27.9,27.99,27.9,27.96,169400.0,15.345,15.3945,15.345,15.378,169400.0
2006-11-02 15:30:00,27.95,28.03,27.95,28.0,328000.0,15.3725,15.4165,15.3725,15.4,328000.0
2006-11-03 09:30:00,28.04,28.06,27.94,28.02,505200.0,15.422,15.433,15.367,15.411,505200.0
2006-11-03 10:00:00,28.02,28.04,27.99,28.02,1791000.0,15.411,15.422,15.3945,15.411,1791000.0
2006-11-03 10:30:00,28.02,28.03,28.0,28.03,175400.0,15.411,15.4165,15.4,15.4165,175400.0
2006-11-03 11:00:00,28.03,28.04,27.99,28.0,219800.0,15.4165,15.422,15.3945,15.4,219800.0
2006-11-03 11:30:00,28.0,28.03,27.98,27.99,171200.0,15.4,15.4165,15.389,15.3945,171200.0
2006-11-03 12:00:00,27.99,27.99,27.93,27.94,93200.0,15.3945,15.3945,15.3615,15.367,93200.0
2006-11-03 12:30:00,27.94,27.99,27.93,27.95,61200.0,15.367,15.3945,15.3615,15.3725,61200.0
2006-11-03 13:00:00,27.95,27.97,27.92,27.92,115800.0,15.3725,15.3835,15.356,15.356,115800.0
2006-11-03 13:30:00,27.92,27.92,27.9,27.9,53200.0,15.356,15.356,15.345,15.345,53200.0
2006-11-03 14:00:00,27.91,27.93,27.88,27.91,100200.0,15.3505,15.3615,15.334,15.3505,100200.0
2006-11-03 14:30:00,27.91,27.93,27.9,27.91,96200.0,15.3505,15.3615,15.345,15.3505,96200.0
2006-11-03 15:00:00,27.91,27.92,27.88,27.91,132200.0,15.3505,15.356,15.334,15.3505,132200.0
2006-11-03 15:30:00,27.91,27.98,27.91,27.95,333400.0,15.3505,15.389,15.3505,15.3725,333400.0
2006-11-06 09:30:00,28.0,28.03,27.93,27.98,224200.0,15.4,15.4165,15.3615,15.389,224200.0
2006-11-06 10:00:00,28.0,28.05,28.0,28.03,243400.0,15.4,15.4275,15.4,15.4165,243400.0
2006-11-06 10:30:00,28.04,28.05,28.0,28.05,305200.0,15.422,15.4275,15.4,15.4275,305200.0
2006-11-06 11:00:00,28.05,28.05,28.0,28.03,881000.0,15.4275,15.4275,15.4,15.4165,881000.0
2006-11-06 11:30:00,28.02,28.05,28.02,28.03,272600.0,15.411,15.4275,15.411,15.4165,272600.0
2006-11-06 12:00:00,28.03,28.05,28.0,28.02,304000.0,15.4165,15.4275,15.4,15.411,304000.0
2006-11-06 12:30:00,28.02,28.03,27.94,27.95,250400.0,15.411,15.4165,15.367,15.3725,250400.0
2006-11-06 13:00:00,27.96,28.0,27.95,27.99,86000.0,15.378,15.4,15.3725,15.3945,86000.0
2006-11-06 13:30:00,27.99,28.03,27.98,28.02,115000.0,15.3945,15.4165,15.389,15.411,115000.0
2006-11-06 14:00:00,28.01,28.03,28.0,28.0,187000.0,15.4055,15.4165,15.4,15.4,187000.0
2006-11-06 14:30:00,28.0,28.02,27.97,27.99,219400.0,15.4,15.411,15.3835,15.3945,219400.0
2006-11-06 15:00:00,27.99,28.02,27.98,28.01,179600.0,15.3945,15.411,15.389,15.4055,179600.0
2006-11-06 15:30:00,28.01,28.06,28.01,28.02,288800.0,15.4055,15.433,15.4055,15.411,288800.0
2006-11-07 09:30:00,28.14,28.17,28.05,28.1,218800.0,15.477,15.4935,15.4275,15.455,218800.0
2006-11-07 10:00:00,28.11,28.16,28.04,28.11,191000.0,15.4605,15.488,15.422,15.4605,191000.0
2006-11-07 10:30:00,28.11,28.16,28.09,28.1,146200.0,15.4605,15.488,15.4495,15.455,146200.0
2006-11-07 11:00:00,28.1,28.11,28.07,28.1,145800.0,15.455,15.4605,15.4385,15.455,145800.0
2006-11-07 11:30:00,28.1,28.1,28.06,28.06,119600.0,15.455,15.455,15.433,15.433,119600.0
2006-11-07 12:00:00,28.06,28.07,28.0,28.0,255600.0,15.433,15.4385,15.4,15.4,255600.0
2006-11-07 12:30:00,28.0,28.03,27.99,28.02,194000.0,15.4,15.4165,15.3945,15.411,194000.0
2006-11-07 13:00:00,28.03,28.05,28.0,28.05,182400.0,15.4165,15.4275,15.4,15.4275,182400.0
2006-11-07 13:30:00,28.05,28.07,28.04,28.05,324600.0,15.4275,15.4385,15.422,15.4275,324600.0
2006-11-07 14:00:00,28.05,28.05,28.0,28.0,168000.0,15.4275,15.4275,15.4,15.4,168000.0
2006-11-07 14:30:00,28.0,28.04,28.0,28.03,163800.0,15.4,15.422,15.4,15.4165,163800.0
2006-11-07 15:00:00,28.04,28.05,27.99,28.0,164000.0,15.422,15.4275,15.3945,15.4,164000.0
2006-11-07 15:30:00,28.0,28.03,27.99,28.02,242600.0,15.4,15.4165,15.3945,15.411,242600.0
2006-11-08 09:30:00,28.02,28.05,27.96,28.0,274200.0,15.411,15.4275,15.378,15.4,274200.0
2006-11-08 10:00:00,28.01,28.05,27.99,28.04,197800.0,15.4055,15.4275,15.3945,15.422,197800.0
2006-11-08 10:30:00,28.05,28.08,28.03,28.08,166600.0,15.4275,15.444,15.4165,15.444,166600.0
2006-11-08 11:00:00,28.08,28.08,28.05,28.07,247800.0,15.444,15.444,15.4275,15.4385,247800.0
2006-11-08 11:30:00,28.07,28.08,28.03,28.04,170600.0,15.4385,15.444,15.4165,15.422,170600.0
2006-11-08 12:00:00,28.04,28.04,27.98,28.0,156400.0,15.422,15.422,15.389,15.4,156400.0
2006-11-08 12:30:00,28.0,28.06,27.99,28.05,203000.0,15.4,15.433,15.3945,15.4275,203000.0
2006-11-08 13:00:00,28.05,28.08,28.03,28.08,129000.0,15.4275,15.444,15.4165,15.444,129000.0
2006-11-08 13:30:00,28.08,28.1,28.07,28.1,142800.0,15.444,15.455,15.4385,15.455,142800.0
2006-11-08 14:00:00,28.1,28.13,28.1,28.13,285600.0,15.455,15.4715,15.455,15.4715,285600.0
2006-11-08 14:30:00,28.13,28.14,28.1,28.11,130400.0,15.4715,15.477,15.455,15.4605,130400.0
2006-11-08 15:00:00,28.11,28.11,28.08,28.1,420000.0,15.4605,15.4605,15.444,15.455,420000.0
2006-11-08 15:30:00,28.1,28.13,28.08,28.09,298800.0,15.455,15.4715,15.444,15.4495,298800.0
2006-11-09 09:30:00,28.18,28.31,28.07,28.26,265600.0,15.499,15.5705,15.4385,15.543,265600.0
2006-11-09 10:00:00,28.26,28.33,28.24,28.25,215400.0,15.543,15.5815,15.532,15.5375,215400.0
2006-11-09 10:30:00,28.25,28.25,28.17,28.19,274000.0,15.5375,15.5375,15.4935,15.5045,274000.0
2006-11-09 11:00:00,28.19,28.24,28.16,28.24,183600.0,15.5045,15.532,15.488,15.532,183600.0
2006-11-09 11:30:00,28.24,28.25,28.2,28.24,172800.0,15.532,15.5375,15.51,15.532,172800.0
2006-11-09 12:00:00,28.24,28.25,28.22,28.23,147000.0,15.532,15.5375,15.521,15.5265,147000.0
2006-11-09 12:30:00,28.23,28.23,28.21,28.22,114600.0,15.5265,15.5265,15.5155,15.521,114600.0
2006-11-09 13:00:00,28.22,28.23,28.2,28.22,170600.0,15.521,15.5265,15.51,15.521,170600.0
2006-11-09 13:30:00,28.22,28.24,28.21,28.23,154800.0,15.521,15.532,15.5155,15.5265,154800.0
2006-11-09 14:00:00,28.23,28.25,28.18,28.2,284400.0,15.5265,15.5375,15.499,15.51,284400.0
2006-11-09 14:30:00,28.2,28.22,28.16,28.18,121200.0,15.51,15.521,15.488,15.499,121200.0
2006-11-09 15:00:00,28.18,28.18,28.13,28.13,188600.0,15.499,15.499,15.4715,15.4715,188600.0
2006-11-09 15:30:00,28.13,28.15,28.11,28.11,307400.0,15.4715,15.4825,15.4605,15.4605,307400.0
2006-11-10 09:30:00,28.23,28.23,28.12,28.16,368000.0,15.5265,15.5265,15.466,15.488,368000.0
2006-11-10 10:00:00,28.17,28.17,28.05,28.08,104400.0,15.4935,15.4935,15.4275,15.444,104400.0
2006-11-10 10:30:00,28.07,28.11,28.06,28.11,110400.0,15.4385,15.4605,15.433,15.4605,110400.0
2006-11-10 11:00:00,28.11,28.11,27.95,27.97,201800.0,15.4605,15.4605,15.3725,15.3835,201800.0
2006-11-10 11:30:00,27.97,27.99,27.92,27.96,150400.0,15.3835,15.3945,15.356,15.378,150400.0
2006-11-10 12:00:00,27.97,27.97,27.89,27.89,129400.0,15.3835,15.3835,15.3395,15.3395,129400.0
2006-11-10 12:30:00,27.89,27.92,27.84,27.92,205800.0,15.3395,15.356,15.312,15.356,205800.0
2006-11-10 13:00:00,27.92,27.93,27.83,27.85,150800.0,15.356,15.3615,15.3065,15.3175,150800.0
2006-11-10 13:30:00,27.85,27.86,27.78,27.79,173000.0,15.3175,15.323,15.279,15.2845,173000.0
2006-11-10 14:00:00,27.79,27.79,27.77,27.78,185800.0,15.2845,15.2845,15.2735,15.279,185800.0
2006-11-10 14:30:00,27.78,27.78,27.76,27.78,222600.0,15.279,15.279,15.268,15.279,222600.0
2006-11-10 15:00:00,27.78,27.78,27.71,27.73,280200.0,15.279,15.279,15.2405,15.2515,280200.0
2006-11-10 15:30:00,27.73,27.75,27.68,27.68,676200.0,15.2515,15.2625,15.224,15.224,676200.0
2006-11-13 09:30:00,27.67,27.82,27.67,27.75,242000.0,15.2185,15.301,15.2185,15.2625,242000.0
2006-11-13 10:00:00,27.75,27.76,27.71,27.75,328000.0,15.2625,15.268,15.2405,15.2625,328000.0
2006-11-13 10:30:00,27.75,27.76,27.73,27.75,213000.0,15.2625,15.268,15.2515,15.2625,213000.0
2006-11-13 11:00:00,27.76,27.91,27.75,27.88,301200.0,15.268,15.3505,15.2625,15.334,301200.0
2006-11-13 11:30:00,27.87,27.9,27.74,27.75,268600.0,15.3285,15.345,15.257,15.2625,268600.0
2006-11-13 12:00:00,27.75,27.78,27.74,27.75,226600.0,15.2625,15.279,15.257,15.2625,226600.0
2006-11-13 12:30:00,27.75,27.78,27.73,27.75,149400.0,15.2625,15.279,15.2515,15.2625,149400.0
2006-11-13 13:00:00,27.75,27.85,27.75,27.84,152400.0,15.2625,15.3175,15.2625,15.312,152400.0
2006-11-13 13:30:00,27.83,27.86,27.75,27.75,246000.0,15.3065,15.323,15.2625,15.2625,246000.0
2006-11-13 14:00:00,27.75,27.86,27.75,27.85,177400.0,15.2625,15.323,15.2625,15.3175,177400.0
2006-11-13 14:30:00,27.85,27.87,27.81,27.85,202400.0,15.3175,15.3285,15.2955,15.3175,202400.0
2006-11-13 15:00:00,27.84,27.85,27.79,27.8,216200.0,15.312,15.3175,15.2845,15.29,216200.0
2006-11-13 15:30:00,27.81,27.82,27.75,27.78,354600.0,15.2955,15.301,15.2625,15.279,354600.0
2006-11-14 09:30:00,27.8,27.91,27.77,27.85,461600.0,15.29,15.3505,15.2735,15.3175,461600.0
2006-11-14 10:00:00,27.86,27.93,27.84,27.86,512200.0,15.323,15.3615,15.312,15.323,512200.0
2006-11-14 10:30:00,27.87,27.89,27.85,27.88,202000.0,15.3285,15.3395,15.3175,15.334,202000.0
2006-11-14 11:00:00,27.88,27.89,27.84,27.84,216600.0,15.334,15.3395,15.312,15.312,216600.0
2006-11-14 11:30:00,27.85,27.85,27.77,27.8,163000.0,15.3175,15.3175,15.2735,15.29,163000.0
2006-11-14 12:00:00,27.8,27.88,27.8,27.86,155800.0,15.29,15.334,15.29,15.323,155800.0
2006-11-14 12:30:00,27.86,27.86,27.8,27.8,144800.0,15.323,15.323,15.29,15.29,144800.0
2006-11-14 13:00:00,27.8,27.84,27.8,27.83,167800.0,15.29,15.312,15.29,15.3065,167800.0
2006-11-14 13:30:00,27.83,27.9,27.81,27.9,231200.0,15.3065,15.345,15.2955,15.345,231200.0
2006-11-14 14:00:00,27.9,27.93,27.9,27.91,260600.0,15.345,15.3615,15.345,15.3505,260600.0
2006-11-14 14:30:00,27.91,28.05,27.89,28.05,665800.0,15.3505,15.4275,15.3395,15.4275,665800.0
2006-11-14 15:00:00,28.05,28.1,28.0,28.02,316400.0,15.4275,15.455,15.4,15.411,316400.0
2006-11-14 15:30:00,28.02,28.06,28.0,28.04,819600.0,15.411,15.433,15.4,15.422,819600.0
2006-11-15 09:30:00,28.13,28.33,28.09,28.21,300400.0,15.4715,15.5815,15.4495,15.5155,300400.0
2006-11-15 10:00:00,28.21,28.21,28.13,28.17,227000.0,15.5155,15.5155,15.4715,15.4935,227000.0
2006-11-15 10:30:00,28.15,28.16,28.07,28.11,138000.0,15.4825,15.488,15.4385,15.4605,138000.0
2006-11-15 11:00:00,28.11,28.17,28.1,28.16,67400.0,15.4605,15.4935,15.455,15.488,67400.0
2006-11-15 11:30:00,28.16,28.18,28.13,28.15,246000.0,15.488,15.499,15.4715,15.4825,246000.0
2006-11-15 12:00:00,28.16,28.18,28.13,28.17,1014200.0,15.488,15.499,15.4715,15.4935,1014200.0
2006-11-15 12:30:00,28.17,28.18,28.16,28.17,139400.0,15.4935,15.499,15.488,15.4935,139400.0
2006-11-15 13:00:00,28.17,28.21,28.16,28.19,99800.0,15.4935,15.5155,15.488,15.5045,99800.0
2006-11-15 13:30:00,28.2,28.2,28.16,28.2,74600.0,15.51,15.51,15.488,15.51,74600.0
2006-11-15 14:00:00,28.19,28.22,28.14,28.15,232600.0,15.5045,15.521,15.477,15.4825,232600.0
2006-11-15 14:30:00,28.14,28.15,28.11,28.12,123800.0,15.477,15.4825,15.4605,15.466,123800.0
2006-11-15 15:00:00,28.12,28.13,28.06,28.07,182000.0,15.466,15.4715,15.433,15.4385,182000.0
2006-11-15 15:30:00,28.07,28.08,27.94,27.97,634200.0,15.4385,15.444,15.367,15.3835,634200.0
2006-11-16 09:30:00,28.08,28.11,27.86,27.91,297000.0,15.444,15.4605,15.323,15.3505,297000.0
2006-11-16 10:00:00,27.91,27.91,27.82,27.86,265600.0,15.3505,15.3505,15.301,15.323,265600.0
2006-11-16 10:30:00,27.87,27.95,27.86,27.91,349600.0,15.3285,15.3725,15.323,15.3505,349600.0
2006-11-16 11:00:00,27.91,27.92,27.84,27.86,298800.0,15.3505,15.356,15.312,15.323,298800.0
2006-11-16 11:30:00,27.86,27.91,27.85,27.9,247600.0,15.323,15.3505,15.3175,15.345,247600.0
2006-11-16 12:00:00,27.9,27.9,27.83,27.86,163400.0,15.345,15.345,15.3065,15.323,163400.0
2006-11-16 12:30:00,27.86,27.87,27.84,27.86,135000.0,15.323,15.3285,15.312,15.323,135000.0
2006-11-16 13:00:00,27.85,27.88,27.84,27.86,139600.0,15.3175,15.334,15.312,15.323,139600.0
2006-11-16 13:30:00,27.86,27.89,27.84,27.84,165000.0,15.323,15.3395,15.312,15.312,165000.0
2006-11-16 14:00:00,27.84,27.88,27.8,27.87,281600.0,15.312,15.334,15.29,15.3285,281600.0
2006-11-16 14:30:00,27.86,27.93,27.86,27.92,398000.0,15.323,15.3615,15.323,15.356,398000.0
2006-11-16 15:00:00,27.91,27.94,27.87,27.92,263600.0,15.3505,15.367,15.3285,15.356,263600.0
2006-11-16 15:30:00,27.91,27.92,27.86,27.88,393200.0,15.3505,15.356,15.323,15.334,393200.0
2006-11-17 09:30:00,27.87,27.97,27.8,27.92,1004000.0,15.3285,15.3835,15.29,15.356,1004000.0
2006-11-17 10:00:00,27.9,27.95,27.88,27.93,128800.0,15.345,15.3725,15.334,15.3615,128800.0
2006-11-17 10:30:00,27.93,27.99,27.93,27.94,113000.0,15.3615,15.3945,15.3615,15.367,113000.0
2006-11-17 11:00:00,27.95,28.03,27.95,28.0,1034400.0,15.3725,15.4165,15.3725,15.4,1034400.0
2006-11-17 11:30:00,27.99,28.04,27.98,28.03,172600.0,15.3945,15.422,15.389,15.4165,172600.0
2006-11-17 12:00:00,28.03,28.08,28.01,28.07,123600.0,15.4165,15.444,15.4055,15.4385,123600.0
2006-11-17 12:30:00,28.07,28.11,28.06,28.08,201600.0,15.4385,15.4605,15.433,15.444,201600.0
2006-11-17 13:00:00,28.07,28.11,28.07,28.1,141600.0,15.4385,15.4605,15.4385,15.455,141600.0
2006-11-17 13:30:00,28.1,28.11,28.08,28.09,187000.0,15.455,15.4605,15.444,15.4495,187000.0
2006-11-17 14:00:00,28.08,28.11,28.06,28.1,141800.0,15.444,15.4605,15.433,15.455,141800.0
2006-11-17 14:30:00,28.1,28.16,28.09,28.15,141600.0,15.455,15.488,15.4495,15.4825,141600.0
2006-11-17 15:00:00,28.16,28.2,28.15,28.2,252600.0,15.488,15.51,15.4825,15.51,252600.0
2006-11-17 15:30:00,28.2,28.25,28.19,28.25,726600.0,15.51,15.5375,15.5045,15.5375,726600.0
2006-11-20 09:30:00,28.19,28.26,28.16,28.21,188200.0,15.5045,15.543,15.488,15.5155,188200.0
2006-11-20 10:00:00,28.21,28.25,28.19,28.23,136200.0,15.5155,15.5375,15.5045,15.5265,136200.0
2006-11-20 10:30:00,28.23,28.31,28.23,28.31,118600.0,15.5265,15.5705,15.5265,15.5705,118600.0
2006-11-20 11:00:00,28.31,28.37,28.31,28.37,276400.0,15.5705,15.6035,15.5705,15.6035,276400.0
2006-11-20 11:30:00,28.37,28.41,28.36,28.41,303600.0,15.6035,15.6255,15.598,15.6255,303600.0
2006-11-20 12:00:00,28.41,28.47,28.4,28.46,355200.0,15.6255,15.6585,15.62,15.653,355200.0
2006-11-20 12:30:00,28.47,28.48,28.46,28.47,201000.0,15.6585,15.664,15.653,15.6585,201000.0
2006-11-20 13:00:00,28.48,28.49,28.47,28.49,415600.0,15.664,15.6695,15.6585,15.6695,415600.0
2006-11-20 13:30:00,28.49,28.49,28.42,28.47,205200.0,15.6695,15.6695,15.631,15.6585,205200.0
2006-11-20 14:00:00,28.47,28.48,28.45,28.47,327400.0,15.6585,15.664,15.6475,15.6585,327400.0
2006-11-20 14:30:00,28.47,28.51,28.46,28.51,639200.0,15.6585,15.6805,15.653,15.6805,639200.0
2006-11-20 15:00:00,28.51,28.51,28.43,28.45,334000.0,15.6805,15.6805,15.6365,15.6475,334000.0
2006-11-20 15:30:00,28.45,28.46,28.42,28.45,364400.0,15.6475,15.653,15.631,15.6475,364400.0
2006-11-21 09:30:00,28.56,28.63,28.47,28.48,338600.0,15.708,15.7465,15.6585,15.664,338600.0
2006-11-21 10:00:00,28.47,28.48,28.43,28.45,124800.0,15.6585,15.664,15.6365,15.6475,124800.0
2006-11-21 10:30:00,28.44,28.49,28.42,28.47,164600.0,15.642,15.6695,15.631,15.6585,164600.0
2006-11-21 11:00:00,28.47,28.52,28.45,28.5,112600.0,15.6585,15.686,15.6475,15.675,112600.0
2006-11-21 11:30:00,28.5,28.5,28.48,28.49,155200.0,15.675,15.675,15.664,15.6695,155200.0
2006-11-21 12:00:00,28.49,28.5,28.46,28.48,84600.0,15.6695,15.675,15.653,15.664,84600.0
2006-11-21 12:30:00,28.48,28.48,28.41,28.42,81200.0,15.664,15.664,15.6255,15.631,81200.0
2006-11-21 13:00:00,28.42,28.48,28.42,28.46,92200.0,15.631,15.664,15.631,15.653,92200.0
2006-11-21 13:30:00,28.47,28.48,28.45,28.46,68400.0,15.6585,15.664,15.6475,15.653,68400.0
2006-11-21 14:00:00,28.45,28.48,28.45,28.47,141800.0,15.6475,15.664,15.6475,15.6585,141800.0
2006-11-21 14:30:00,28.47,28.48,28.45,28.47,110400.0,15.6585,15.664,15.6475,15.6585,110400.0
2006-11-21 15:00:00,28.47,28.49,28.45,28.47,155600.0,15.6585,15.6695,15.6475,15.6585,155600.0
2006-11-21 15:30:00,28.47,28.5,28.47,28.49,261800.0,15.6585,15.675,15.6585,15.6695,261800.0
2006-11-22 09:30:00,28.44,28.5,28.4,28.44,122000.0,15.642,15.675,15.62,15.642,122000.0
2006-11-22 10:00:00,28.43,28.44,28.35,28.38,129200.0,15.6365,15.642,15.5925,15.609,129200.0
2006-11-22 10:30:00,28.38,28.44,28.37,28.43,75400.0,15.609,15.642,15.6035,15.6365,75400.0
2006-11-22 11:00:00,28.43,28.48,28.43,28.43,67000.0,15.6365,15.664,15.6365,15.6365,67000.0
2006-11-22 11:30:00,28.43,28.45,28.39,28.4,100400.0,15.6365,15.6475,15.6145,15.62,100400.0
2006-11-22 12:00:00,28.39,28.41,28.36,28.4,114600.0,15.6145,15.6255,15.598,15.62,114600.0
2006-11-22 12:30:00,28.4,28.41,28.35,28.36,54200.0,15.62,15.6255,15.5925,15.598,54200.0
2006-11-22 13:00:00,28.36,28.36,28.32,28.34,53400.0,15.598,15.598,15.576,15.587,53400.0
2006-11-22 13:30:00,28.34,28.36,28.33,28.34,56000.0,15.587,15.598,15.5815,15.587,56000.0
2006-11-22 14:00:00,28.34,28.41,28.34,28.4,127600.0,15.587,15.6255,15.587,15.62,127600.0
2006-11-22 14:30:00,28.4,28.48,28.38,28.41,111800.0,15.62,15.664,15.609,15.6255,111800.0
2006-11-22 15:00:00,28.4,28.42,28.39,28.42,165000.0,15.62,15.631,15.6145,15.631,165000.0
2006-11-22 15:30:00,28.41,28.43,28.37,28.4,184600.0,15.6255,15.6365,15.6035,15.62,184600.0
2006-11-24 09:30:00,28.4,28.45,28.3,28.31,110800.0,15.62,15.6475,15.565,15.5705,110800.0
2006-11-24 10:00:00,28.31,28.39,28.29,28.39,64200.0,15.5705,15.6145,15.5595,15.6145,64200.0
2006-11-24 10:30:00,28.38,28.42,28.38,28.41,50000.0,15.609,15.631,15.609,15.6255,50000.0
2006-11-24 11:00:00,28.41,28.41,28.31,28.34,68000.0,15.6255,15.6255,15.5705,15.587,68000.0
2006-11-24 11:30:00,28.35,28.36,28.29,28.32,49600.0,15.5925,15.598,15.5595,15.576,49600.0
2006-11-24 12:00:00,28.31,28.36,28.29,28.36,41600.0,15.5705,15.598,15.5595,15.598,41600.0
2006-11-24 12:30:00,28.36,28.36,28.3,28.35,108800.0,15.598,15.598,15.565,15.5925,108800.0
2006-11-24 13:00:00,28.33,28.33,28.33,28.33,180400.0,15.5815,15.5815,15.5815,15.5815,180400.0
2006-11-24 13:30:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:00:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:30:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:00:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:30:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-27 09:30:00,28.28,28.3,28.22,28.3,112400.0,15.554,15.565,15.521,15.565,112400.0
2006-11-27 10:00:00,28.3,28.3,28.27,28.28,235600.0,15.565,15.565,15.5485,15.554,235600.0
2006-11-27 10:30:00,28.28,28.28,28.16,28.18,376800.0,15.554,15.554,15.488,15.499,376800.0
2006-11-27 11:00:00,28.18,28.18,27.91,27.92,340200.0,15.499,15.499,15.3505,15.356,340200.0
2006-11-27 11:30:00,27.91,27.97,27.85,27.87,436400.0,15.3505,15.3835,15.3175,15.3285,436400.0
2006-11-27 12:00:00,27.86,27.98,27.86,27.96,131800.0,15.323,15.389,15.323,15.378,131800.0
2006-11-27 12:30:00,27.96,27.98,27.92,27.96,101000.0,15.378,15.389,15.356,15.378,101000.0
2006-11-27 13:00:00,27.96,28.0,27.93,28.0,82600.0,15.378,15.4,15.3615,15.4,82600.0
2006-11-27 13:30:00,28.0,28.02,27.99,28.0,68800.0,15.4,15.411,15.3945,15.4,68800.0
2006-11-27 14:00:00,28.0,28.03,27.96,28.0,104400.0,15.4,15.4165,15.378,15.4,104400.0
2006-11-27 14:30:00,28.0,28.0,27.96,27.97,114800.0,15.4,15.4,15.378,15.3835,114800.0
2006-11-27 15:00:00,27.97,28.0,27.94,27.99,159200.0,15.3835,15.4,15.367,15.3945,159200.0
2006-11-27 15:30:00,27.99,28.05,27.97,27.98,368600.0,15.3945,15.4275,15.3835,15.389,368600.0
2006-11-28 09:30:00,27.98,28.0,27.86,27.92,178400.0,15.389,15.4,15.323,15.356,178400.0
2006-11-28 10:00:00,27.9,27.98,27.84,27.96,218400.0,15.345,15.389,15.312,15.378,218400.0
2006-11-28 10:30:00,27.97,28.07,27.96,28.06,213200.0,15.3835,15.4385,15.378,15.433,213200.0
2006-11-28 11:00:00,28.04,28.04,27.96,27.97,87200.0,15.422,15.422,15.378,15.3835,87200.0
2006-11-28 11:30:00,27.97,28.02,27.96,27.97,78600.0,15.3835,15.411,15.378,15.3835,78600.0
2006-11-28 12:00:00,27.97,28.04,27.96,28.03,81600.0,15.3835,15.422,15.378,15.4165,81600.0
2006-11-28 12:30:00,28.02,28.02,27.93,27.97,118800.0,15.411,15.411,15.3615,15.3835,118800.0
2006-11-28 13:00:00,27.97,28.03,27.94,27.96,89400.0,15.3835,15.4165,15.367,15.378,89400.0
2006-11-28 13:30:00,27.97,28.03,27.97,28.0,111400.0,15.3835,15.4165,15.3835,15.4,111400.0
2006-11-28 14:00:00,28.0,28.02,27.97,27.99,126000.0,15.4,15.411,15.3835,15.3945,126000.0
2006-11-28 14:30:00,27.99,28.0,27.95,27.99,153200.0,15.3945,15.4,15.3725,15.3945,153200.0
2006-11-28 15:00:00,27.99,28.07,27.97,28.05,227000.0,15.3945,15.4385,15.3835,15.4275,227000.0
2006-11-28 15:30:00,28.06,28.06,28.01,28.03,312800.0,15.433,15.433,15.4055,15.4165,312800.0
2006-11-29 09:30:00,28.0,28.05,27.84,27.95,239000.0,15.4,15.4275,15.312,15.3725,239000.0
2006-11-29 10:00:00,27.95,27.99,27.87,27.95,228600.0,15.3725,15.3945,15.3285,15.3725,228600.0
2006-11-29 10:30:00,27.94,28.06,27.94,28.05,179200.0,15.367,15.433,15.367,15.4275,179200.0
2006-11-29 11:00:00,28.04,28.13,28.04,28.11,149800.0,15.422,15.4715,15.422,15.4605,149800.0
2006-11-29 11:30:00,28.11,28.14,28.08,28.13,110200.0,15.4605,15.477,15.444,15.4715,110200.0
2006-11-29 12:00:00,28.13,28.14,28.07,28.08,55400.0,15.4715,15.477,15.4385,15.444,55400.0
2006-11-29 12:30:00,28.08,28.08,28.02,28.02,97600.0,15.444,15.444,15.411,15.411,97600.0
2006-11-29 13:00:00,28.03,28.03,27.96,27.97,105000.0,15.4165,15.4165,15.378,15.3835,105000.0
2006-11-29 13:30:00,27.96,27.98,27.95,27.98,102200.0,15.378,15.389,15.3725,15.389,102200.0
2006-11-29 14:00:00,27.98,27.99,27.92,27.93,130800.0,15.389,15.3945,15.356,15.3615,130800.0
2006-11-29 14:30:00,27.93,28.02,27.93,28.0,165800.0,15.3615,15.411,15.3615,15.4,165800.0
2006-11-29 15:00:00,28.0,28.01,27.9,27.92,272800.0,15.4,15.4055,15.345,15.356,272800.0
2006-11-29 15:30:00,27.91,28.03,27.91,28.0,348200.0,15.3505,15.4165,15.3505,15.4,348200.0
2006-11-30 09:30:00,27.99,28.0,27.83,27.86,248600.0,15.3945,15.4,15.3065,15.323,248600.0
2006-11-30 10:00:00,27.86,27.87,27.75,27.81,370600.0,15.323,15.3285,15.2625,15.2955,370600.0
2006-11-30 10:30:00,27.82,27.91,27.79,27.87,242200.0,15.301,15.3505,15.2845,15.3285,242200.0
2006-11-30 11:00:00,27.86,27.88,27.79,27.8,172600.0,15.323,15.334,15.2845,15.29,172600.0
2006-11-30 11:30:00,27.8,27.83,27.77,27.79,157000.0,15.29,15.3065,15.2735,15.2845,157000.0
2006-11-30 12:00:00,27.79,27.83,27.77,27.83,147000.0,15.2845,15.3065,15.2735,15.3065,147000.0
2006-11-30 12:30:00,27.83,27.87,27.83,27.84,116800.0,15.3065,15.3285,15.3065,15.312,116800.0
2006-11-30 13:00:00,27.85,27.88,27.84,27.88,131200.0,15.3175,15.334,15.312,15.334,131200.0
2006-11-30 13:30:00,27.87,27.88,27.83,27.83,111200.0,15.3285,15.334,15.3065,15.3065,111200.0
2006-11-30 14:00:00,27.83,27.91,27.82,27.9,143000.0,15.3065,15.3505,15.301,15.345,143000.0
2006-11-30 14:30:00,27.9,28.0,27.9,28.0,189800.0,15.345,15.4,15.345,15.4,189800.0
2006-11-30 15:00:00,28.0,28.05,28.0,28.05,163200.0,15.4,15.4275,15.4,15.4275,163200.0
2006-11-30 15:30:00,28.05,28.05,27.97,27.99,252000.0,15.4275,15.4275,15.3835,15.3945,252000.0
2006-12-01 09:30:00,28.1,28.17,27.98,28.13,210200.0,15.455,15.4935,15.389,15.4715,210200.0
2006-12-01 10:00:00,28.13,28.18,28.03,28.11,250800.0,15.4715,15.499,15.4165,15.4605,250800.0
2006-12-01 10:30:00,28.11,28.12,28.07,28.08,135800.0,15.4605,15.466,15.4385,15.444,135800.0
2006-12-01 11:00:00,28.08,28.13,28.04,28.06,149600.0,15.444,15.4715,15.422,15.433,149600.0
2006-12-01 11:30:00,28.07,28.12,28.03,28.11,169200.0,15.4385,15.466,15.4165,15.4605,169200.0
2006-12-01 12:00:00,28.11,28.11,28.03,28.06,71400.0,15.4605,15.4605,15.4165,15.433,71400.0
2006-12-01 12:30:00,28.06,28.08,28.02,28.03,72000.0,15.433,15.444,15.411,15.4165,72000.0
2006-12-01 13:00:00,28.03,28.05,28.0,28.04,165400.0,15.4165,15.4275,15.4,15.422,165400.0
2006-12-01 13:30:00,28.03,28.06,27.97,28.0,148600.0,15.4165,15.433,15.3835,15.4,148600.0
2006-12-01 14:00:00,28.01,28.03,27.93,27.97,180400.0,15.4055,15.4165,15.3615,15.3835,180400.0
2006-12-01 14:30:00,27.97,27.98,27.9,27.92,127400.0,15.3835,15.389,15.345,15.356,127400.0
2006-12-01 15:00:00,27.92,27.99,27.91,27.98,177800.0,15.356,15.3945,15.3505,15.389,177800.0
2006-12-01 15:30:00,27.98,28.05,27.93,28.02,225600.0,15.389,15.4275,15.3615,15.411,225600.0
2006-12-04 09:30:00,28.07,28.2,27.99,28.15,316000.0,15.4385,15.51,15.3945,15.4825,316000.0
2006-12-04 10:00:00,28.15,28.24,28.1,28.21,158000.0,15.4825,15.532,15.455,15.5155,158000.0
2006-12-04 10:30:00,28.2,28.2,28.14,28.18,125000.0,15.51,15.51,15.477,15.499,125000.0
2006-12-04 11:00:00,28.18,28.23,28.17,28.22,202000.0,15.499,15.5265,15.4935,15.521,202000.0
2006-12-04 11:30:00,28.21,28.22,28.18,28.2,67800.0,15.5155,15.521,15.499,15.51,67800.0
2006-12-04 12:00:00,28.2,28.22,28.16,28.18,124600.0,15.51,15.521,15.488,15.499,124600.0
2006-12-04 12:30:00,28.18,28.2,28.16,28.19,106000.0,15.499,15.51,15.488,15.5045,106000.0
2006-12-04 13:00:00,28.18,28.23,28.18,28.22,102600.0,15.499,15.5265,15.499,15.521,102600.0
2006-12-04 13:30:00,28.22,28.27,28.2,28.25,110600.0,15.521,15.5485,15.51,15.5375,110600.0
2006-12-04 14:00:00,28.25,28.29,28.25,28.27,68000.0,15.5375,15.5595,15.5375,15.5485,68000.0
2006-12-04 14:30:00,28.27,28.3,28.27,28.3,69800.0,15.5485,15.565,15.5485,15.565,69800.0
2006-12-04 15:00:00,28.3,28.31,28.21,28.22,151000.0,15.565,15.5705,15.5155,15.521,151000.0
2006-12-04 15:30:00,28.22,28.24,28.2,28.24,272200.0,15.521,15.532,15.51,15.532,272200.0
2006-12-05 09:30:00,28.38,28.44,28.3,28.43,213200.0,15.609,15.642,15.565,15.6365,213200.0
2006-12-05 10:00:00,28.44,28.54,28.43,28.46,272800.0,15.642,15.697,15.6365,15.653,272800.0
2006-12-05 10:30:00,28.46,28.5,28.42,28.5,166200.0,15.653,15.675,15.631,15.675,166200.0
2006-12-05 11:00:00,28.49,28.54,28.49,28.52,144800.0,15.6695,15.697,15.6695,15.686,144800.0
2006-12-05 11:30:00,28.52,28.58,28.51,28.57,153600.0,15.686,15.719,15.6805,15.7135,153600.0
2006-12-05 12:00:00,28.57,28.58,28.5,28.51,352200.0,15.7135,15.719,15.675,15.6805,352200.0
2006-12-05 12:30:00,28.51,28.58,28.5,28.57,155600.0,15.6805,15.719,15.675,15.7135,155600.0
2006-12-05 13:00:00,28.57,28.61,28.57,28.61,175200.0,15.7135,15.7355,15.7135,15.7355,175200.0
2006-12-05 13:30:00,28.61,28.63,28.61,28.63,155800.0,15.7355,15.7465,15.7355,15.7465,155800.0
2006-12-05 14:00:00,28.62,28.64,28.6,28.61,130800.0,15.741,15.752,15.73,15.7355,130800.0
2006-12-05 14:30:00,28.61,28.66,28.6,28.61,183800.0,15.7355,15.763,15.73,15.7355,183800.0
2006-12-05 15:00:00,28.61,28.63,28.56,28.56,201200.0,15.7355,15.7465,15.708,15.708,201200.0
2006-12-05 15:30:00,28.56,28.63,28.53,28.61,424600.0,15.708,15.7465,15.6915,15.7355,424600.0
2006-12-06 09:30:00,28.66,28.73,28.56,28.6,212800.0,15.763,15.8015,15.708,15.73,212800.0
2006-12-06 10:00:00,28.59,28.67,28.57,28.66,130600.0,15.7245,15.7685,15.7135,15.763,130600.0
2006-12-06 10:30:00,28.65,28.68,28.6,28.6,161000.0,15.7575,15.774,15.73,15.73,161000.0
2006-12-06 11:00:00,28.6,28.65,28.6,28.63,161200.0,15.73,15.7575,15.73,15.7465,161200.0
2006-12-06 11:30:00,28.62,28.65,28.56,28.57,121200.0,15.741,15.7575,15.708,15.7135,121200.0
2006-12-06 12:00:00,28.57,28.6,28.56,28.57,84000.0,15.7135,15.73,15.708,15.7135,84000.0
2006-12-06 12:30:00,28.57,28.59,28.55,28.57,82400.0,15.7135,15.7245,15.7025,15.7135,82400.0
2006-12-06 13:00:00,28.57,28.58,28.51,28.55,175400.0,15.7135,15.719,15.6805,15.7025,175400.0
2006-12-06 13:30:00,28.54,28.55,28.52,28.55,106400.0,15.697,15.7025,15.686,15.7025,106400.0
2006-12-06 14:00:00,28.55,28.59,28.54,28.57,316600.0,15.7025,15.7245,15.697,15.7135,316600.0
2006-12-06 14:30:00,28.57,28.61,28.56,28.61,120000.0,15.7135,15.7355,15.708,15.7355,120000.0
2006-12-06 15:00:00,28.61,28.62,28.57,28.61,177200.0,15.7355,15.741,15.7135,15.7355,177200.0
2006-12-06 15:30:00,28.62,28.62,28.57,28.6,336800.0,15.741,15.741,15.7135,15.73,336800.0
2006-12-07 09:30:00,28.58,28.75,28.58,28.72,297600.0,15.719,15.8125,15.719,15.796,297600.0
2006-12-07 10:00:00,28.72,28.73,28.54,28.54,221400.0,15.796,15.8015,15.697,15.697,221400.0
2006-12-07 10:30:00,28.53,28.6,28.5,28.54,180800.0,15.6915,15.73,15.675,15.697,180800.0
2006-12-07 11:00:00,28.53,28.58,28.5,28.52,102800.0,15.6915,15.719,15.675,15.686,102800.0
2006-12-07 11:30:00,28.52,28.56,28.51,28.53,112800.0,15.686,15.708,15.6805,15.6915,112800.0
2006-12-07 12:00:00,28.53,28.54,28.49,28.5,117600.0,15.6915,15.697,15.6695,15.675,117600.0
2006-12-07 12:30:00,28.5,28.52,28.48,28.5,79000.0,15.675,15.686,15.664,15.675,79000.0
2006-12-07 13:00:00,28.5,28.51,28.49,28.51,49400.0,15.675,15.6805,15.6695,15.6805,49400.0
2006-12-07 13:30:00,28.5,28.5,28.48,28.48,67400.0,15.675,15.675,15.664,15.664,67400.0
2006-12-07 14:00:00,28.48,28.49,28.44,28.47,194800.0,15.664,15.6695,15.642,15.6585,194800.0
2006-12-07 14:30:00,28.46,28.49,28.46,28.47,157800.0,15.653,15.6695,15.653,15.6585,157800.0
2006-12-07 15:00:00,28.48,28.49,28.43,28.46,177200.0,15.664,15.6695,15.6365,15.653,177200.0
2006-12-07 15:30:00,28.46,28.48,28.43,28.45,249200.0,15.653,15.664,15.6365,15.6475,249200.0
2006-12-08 09:30:00,28.5,28.66,28.49,28.6,223800.0,15.675,15.763,15.6695,15.73,223800.0
2006-12-08 10:00:00,28.6,28.66,28.54,28.61,307200.0,15.73,15.763,15.697,15.7355,307200.0
2006-12-08 10:30:00,28.61,28.72,28.61,28.7,161400.0,15.7355,15.796,15.7355,15.785,161400.0
2006-12-08 11:00:00,28.7,28.71,28.63,28.66,259400.0,15.785,15.7905,15.7465,15.763,259400.0
2006-12-08 11:30:00,28.65,28.68,28.62,28.62,194600.0,15.7575,15.774,15.741,15.741,194600.0
2006-12-08 12:00:00,28.63,28.65,28.59,28.64,176200.0,15.7465,15.7575,15.7245,15.752,176200.0
2006-12-08 12:30:00,28.64,28.71,28.58,28.69,143400.0,15.752,15.7905,15.719,15.7795,143400.0
2006-12-08 13:00:00,28.69,28.72,28.67,28.71,129800.0,15.7795,15.796,15.7685,15.7905,129800.0
2006-12-08 13:30:00,28.7,28.75,28.7,28.73,108000.0,15.785,15.8125,15.785,15.8015,108000.0
2006-12-08 14:00:00,28.73,28.74,28.65,28.67,140400.0,15.8015,15.807,15.7575,15.7685,140400.0
2006-12-08 14:30:00,28.67,28.7,28.67,28.68,124800.0,15.7685,15.785,15.7685,15.774,124800.0
2006-12-08 15:00:00,28.68,28.71,28.67,28.71,99200.0,15.774,15.7905,15.7685,15.7905,99200.0
2006-12-08 15:30:00,28.71,28.71,28.62,28.65,223000.0,15.7905,15.7905,15.741,15.7575,223000.0
2006-12-11 09:30:00,28.65,28.72,28.61,28.7,183000.0,15.7575,15.796,15.7355,15.785,183000.0
2006-12-11 10:00:00,28.71,28.73,28.68,28.68,164200.0,15.7905,15.8015,15.774,15.774,164200.0
2006-12-11 10:30:00,28.69,28.7,28.67,28.67,212000.0,15.7795,15.785,15.7685,15.7685,212000.0
2006-12-11 11:00:00,28.67,28.75,28.67,28.75,148200.0,15.7685,15.8125,15.7685,15.8125,148200.0
2006-12-11 11:30:00,28.75,28.77,28.73,28.75,155200.0,15.8125,15.8235,15.8015,15.8125,155200.0
2006-12-11 12:00:00,28.75,28.75,28.69,28.75,155600.0,15.8125,15.8125,15.7795,15.8125,155600.0
2006-12-11 12:30:00,28.75,28.75,28.7,28.71,106400.0,15.8125,15.8125,15.785,15.7905,106400.0
2006-12-11 13:00:00,28.71,28.72,28.66,28.7,121400.0,15.7905,15.796,15.763,15.785,121400.0
2006-12-11 13:30:00,28.7,28.7,28.65,28.65,114000.0,15.785,15.785,15.7575,15.7575,114000.0
2006-12-11 14:00:00,28.65,28.65,28.59,28.6,136600.0,15.7575,15.7575,15.7245,15.73,136600.0
2006-12-11 14:30:00,28.6,28.6,28.52,28.54,232800.0,15.73,15.73,15.686,15.697,232800.0
2006-12-11 15:00:00,28.54,28.64,28.54,28.59,468000.0,15.697,15.752,15.697,15.7245,468000.0
2006-12-11 15:30:00,28.59,28.61,28.57,28.58,331400.0,15.7245,15.7355,15.7135,15.719,331400.0
2006-12-12 09:30:00,28.58,28.73,28.58,28.7,250200.0,15.719,15.8015,15.719,15.785,250200.0
2006-12-12 10:00:00,28.7,28.75,28.65,28.68,244600.0,15.785,15.8125,15.7575,15.774,244600.0
2006-12-12 10:30:00,28.68,28.74,28.68,28.68,125800.0,15.774,15.807,15.774,15.774,125800.0
2006-12-12 11:00:00,28.68,28.7,28.66,28.66,135200.0,15.774,15.785,15.763,15.763,135200.0
2006-12-12 11:30:00,28.66,28.66,28.59,28.59,208200.0,15.763,15.763,15.7245,15.7245,208200.0
2006-12-12 12:00:00,28.59,28.6,28.52,28.54,178000.0,15.7245,15.73,15.686,15.697,178000.0
2006-12-12 12:30:00,28.54,28.63,28.53,28.6,158800.0,15.697,15.7465,15.6915,15.73,158800.0
2006-12-12 13:00:00,28.6,28.6,28.55,28.59,175800.0,15.73,15.73,15.7025,15.7245,175800.0
2006-12-12 13:30:00,28.58,28.64,28.58,28.64,133200.0,15.719,15.752,15.719,15.752,133200.0
2006-12-12 14:00:00,28.64,28.64,28.5,28.58,279000.0,15.752,15.752,15.675,15.719,279000.0
2006-12-12 14:30:00,28.58,28.67,28.55,28.66,208800.0,15.719,15.7685,15.7025,15.763,208800.0
2006-12-12 15:00:00,28.66,28.69,28.61,28.61,189600.0,15.763,15.7795,15.7355,15.7355,189600.0
2006-12-12 15:30:00,28.61,28.7,28.61,28.68,277600.0,15.7355,15.785,15.7355,15.774,277600.0
2006-12-13 09:30:00,28.79,28.89,28.79,28.86,260800.0,15.8345,15.8895,15.8345,15.873,260800.0
2006-12-13 10:00:00,28.85,28.89,28.76,28.87,192000.0,15.8675,15.8895,15.818,15.8785,192000.0
2006-12-13 10:30:00,28.87,28.87,28.79,28.79,156400.0,15.8785,15.8785,15.8345,15.8345,156400.0
2006-12-13 11:00:00,28.79,28.83,28.74,28.76,138600.0,15.8345,15.8565,15.807,15.818,138600.0
2006-12-13 11:30:00,28.76,28.8,28.76,28.8,121400.0,15.818,15.84,15.818,15.84,121400.0
2006-12-13 12:00:00,28.8,28.81,28.77,28.79,112000.0,15.84,15.8455,15.8235,15.8345,112000.0
2006-12-13 12:30:00,28.79,28.84,28.79,28.83,110800.0,15.8345,15.862,15.8345,15.8565,110800.0
2006-12-13 13:00:00,28.83,28.85,28.81,28.85,98000.0,15.8565,15.8675,15.8455,15.8675,98000.0
2006-12-13 13:30:00,28.85,28.85,28.78,28.83,140800.0,15.8675,15.8675,15.829,15.8565,140800.0
2006-12-13 14:00:00,28.83,28.84,28.81,28.82,139000.0,15.8565,15.862,15.8455,15.851,139000.0
2006-12-13 14:30:00,28.82,28.82,28.76,28.77,128600.0,15.851,15.851,15.818,15.8235,128600.0
2006-12-13 15:00:00,28.77,28.82,28.77,28.81,140600.0,15.8235,15.851,15.8235,15.8455,140600.0
2006-12-13 15:30:00,28.81,28.85,28.8,28.83,355600.0,15.8455,15.8675,15.84,15.8565,355600.0
2006-12-14 09:30:00,28.88,28.96,28.75,28.95,188400.0,15.884,15.928,15.8125,15.9225,188400.0
2006-12-14 10:00:00,28.95,28.98,28.73,28.78,157600.0,15.9225,15.939,15.8015,15.829,157600.0
2006-12-14 10:30:00,28.78,28.84,28.75,28.83,113600.0,15.829,15.862,15.8125,15.8565,113600.0
2006-12-14 11:00:00,28.83,28.85,28.81,28.84,85800.0,15.8565,15.8675,15.8455,15.862,85800.0
2006-12-14 11:30:00,28.83,28.83,28.78,28.8,61000.0,15.8565,15.8565,15.829,15.84,61000.0
2006-12-14 12:00:00,28.8,28.83,28.75,28.79,68600.0,15.84,15.8565,15.8125,15.8345,68600.0
2006-12-14 12:30:00,28.79,28.84,28.78,28.84,87200.0,15.8345,15.862,15.829,15.862,87200.0
2006-12-14 13:00:00,28.84,28.84,28.81,28.83,36400.0,15.862,15.862,15.8455,15.8565,36400.0
2006-12-14 13:30:00,28.83,28.83,28.77,28.79,63600.0,15.8565,15.8565,15.8235,15.8345,63600.0
2006-12-14 14:00:00,28.79,28.79,28.75,28.75,48400.0,15.8345,15.8345,15.8125,15.8125,48400.0
2006-12-14 14:30:00,28.76,28.79,28.75,28.75,119200.0,15.818,15.8345,15.8125,15.8125,119200.0
2006-12-14 15:00:00,28.75,28.77,28.73,28.75,107000.0,15.8125,15.8235,15.8015,15.8125,107000.0
2006-12-14 15:30:00,28.75,28.76,28.73,28.74,188600.0,15.8125,15.818,15.8015,15.807,188600.0
2006-12-15 09:30:00,28.75,28.81,28.54,28.55,1090800.0,15.8125,15.8455,15.697,15.7025,1090800.0
2006-12-15 10:00:00,28.55,28.57,28.5,28.54,301000.0,15.7025,15.7135,15.675,15.697,301000.0
2006-12-15 10:30:00,28.53,28.68,28.53,28.68,215600.0,15.6915,15.774,15.6915,15.774,215600.0
2006-12-15 11:00:00,28.68,28.72,28.68,28.7,222400.0,15.774,15.796,15.774,15.785,222400.0
2006-12-15 11:30:00,28.7,28.72,28.68,28.72,183000.0,15.785,15.796,15.774,15.796,183000.0
2006-12-15 12:00:00,28.72,28.72,28.68,28.69,178200.0,15.796,15.796,15.774,15.7795,178200.0
2006-12-15 12:30:00,28.7,28.74,28.68,28.73,169000.0,15.785,15.807,15.774,15.8015,169000.0
2006-12-15 13:00:00,28.73,28.75,28.72,28.74,216200.0,15.8015,15.8125,15.796,15.807,216200.0
2006-12-15 13:30:00,28.74,28.76,28.72,28.75,151000.0,15.807,15.818,15.796,15.8125,151000.0
2006-12-15 14:00:00,28.75,28.81,28.75,28.81,206400.0,15.8125,15.8455,15.8125,15.8455,206400.0
2006-12-15 14:30:00,28.81,28.81,28.74,28.75,209400.0,15.8455,15.8455,15.807,15.8125,209400.0
2006-12-15 15:00:00,28.75,28.82,28.75,28.8,246000.0,15.8125,15.851,15.8125,15.84,246000.0
2006-12-15 15:30:00,28.8,28.82,28.77,28.79,372600.0,15.84,15.851,15.8235,15.8345,372600.0
2006-12-18 09:30:00,28.92,28.99,28.81,28.96,294000.0,15.906,15.9445,15.8455,15.928,294000.0
2006-12-18 10:00:00,28.96,29.0,28.94,28.98,214200.0,15.928,15.95,15.917,15.939,214200.0
2006-12-18 10:30:00,28.98,29.0,28.95,28.97,195800.0,15.939,15.95,15.9225,15.9335,195800.0
2006-12-18 11:00:00,28.98,29.0,28.97,29.0,192600.0,15.939,15.95,15.9335,15.95,192600.0
2006-12-18 11:30:00,29.0,29.0,28.89,28.9,232200.0,15.95,15.95,15.8895,15.895,232200.0
2006-12-18 12:00:00,28.9,28.96,28.89,28.96,243000.0,15.895,15.928,15.8895,15.928,243000.0
2006-12-18 12:30:00,28.96,28.97,28.95,28.96,322000.0,15.928,15.9335,15.9225,15.928,322000.0
2006-12-18 13:00:00,28.96,28.97,28.93,28.96,148000.0,15.928,15.9335,15.9115,15.928,148000.0
2006-12-18 13:30:00,28.96,28.96,28.93,28.93,157200.0,15.928,15.928,15.9115,15.9115,157200.0
2006-12-18 14:00:00,28.93,28.94,28.92,28.93,214400.0,15.9115,15.917,15.906,15.9115,214400.0
2006-12-18 14:30:00,28.93,28.93,28.9,28.93,201200.0,15.9115,15.9115,15.895,15.9115,201200.0
2006-12-18 15:00:00,28.92,29.0,28.89,29.0,270800.0,15.906,15.95,15.8895,15.95,270800.0
2006-12-18 15:30:00,28.99,29.02,28.99,29.0,350400.0,15.9445,15.961,15.9445,15.95,350400.0
2006-12-19 09:30:00,28.85,28.98,28.84,28.9,346000.0,15.8675,15.939,15.862,15.895,346000.0
2006-12-19 10:00:00,28.89,28.91,28.78,28.79,147200.0,15.8895,15.9005,15.829,15.8345,147200.0
2006-12-19 10:30:00,28.79,28.89,28.78,28.86,199200.0,15.8345,15.8895,15.829,15.873,199200.0
2006-12-19 11:00:00,28.86,28.9,28.81,28.85,192800.0,15.873,15.895,15.8455,15.8675,192800.0
2006-12-19 11:30:00,28.86,28.87,28.77,28.81,135400.0,15.873,15.8785,15.8235,15.8455,135400.0
2006-12-19 12:00:00,28.81,28.89,28.79,28.88,170000.0,15.8455,15.8895,15.8345,15.884,170000.0
2006-12-19 12:30:00,28.88,28.93,28.88,28.93,81400.0,15.884,15.9115,15.884,15.9115,81400.0
2006-12-19 13:00:00,28.92,28.93,28.86,28.89,71400.0,15.906,15.9115,15.873,15.8895,71400.0
2006-12-19 13:30:00,28.89,28.93,28.86,28.92,116200.0,15.8895,15.9115,15.873,15.906,116200.0
2006-12-19 14:00:00,28.92,29.05,28.91,29.03,247000.0,15.906,15.9775,15.9005,15.9665,247000.0
2006-12-19 14:30:00,29.03,29.06,29.0,29.03,153200.0,15.9665,15.983,15.95,15.9665,153200.0
2006-12-19 15:00:00,29.03,29.1,29.01,29.1,194800.0,15.9665,16.005,15.9555,16.005,194800.0
2006-12-19 15:30:00,29.1,29.15,29.1,29.13,342800.0,16.005,16.0325,16.005,16.0215,342800.0
2006-12-20 09:30:00,29.08,29.2,28.97,29.02,300200.0,15.994,16.06,15.9335,15.961,300200.0
2006-12-20 10:00:00,29.02,29.05,28.96,28.99,255800.0,15.961,15.9775,15.928,15.9445,255800.0
2006-12-20 10:30:00,28.98,29.02,28.95,29.01,329400.0,15.939,15.961,15.9225,15.9555,329400.0
2006-12-20 11:00:00,29.01,29.05,28.98,29.04,201800.0,15.9555,15.9775,15.939,15.972,201800.0
2006-12-20 11:30:00,29.04,29.14,29.0,29.14,193600.0,15.972,16.027,15.95,16.027,193600.0
2006-12-20 12:00:00,29.14,29.15,29.09,29.11,155000.0,16.027,16.0325,15.9995,16.0105,155000.0
2006-12-20 12:30:00,29.11,29.13,29.06,29.08,193600.0,16.0105,16.0215,15.983,15.994,193600.0
2006-12-20 13:00:00,29.08,29.1,29.05,29.08,130200.0,15.994,16.005,15.9775,15.994,130200.0
2006-12-20 13:30:00,29.08,29.1,29.06,29.08,110000.0,15.994,16.005,15.983,15.994,110000.0
2006-12-20 14:00:00,29.08,29.11,29.06,29.08,141800.0,15.994,16.0105,15.983,15.994,141800.0
2006-12-20 14:30:00,29.08,29.09,29.07,29.08,164400.0,15.994,15.9995,15.9885,15.994,164400.0
2006-12-20 15:00:00,29.07,29.1,29.04,29.09,125400.0,15.9885,16.005,15.972,15.9995,125400.0
2006-12-20 15:30:00,29.09,29.1,29.0,29.0,340800.0,15.9995,16.005,15.95,15.95,340800.0
2006-12-21 09:30:00,29.35,29.49,29.26,29.41,782000.0,16.1425,16.2195,16.093,16.1755,782000.0
2006-12-21 10:00:00,29.4,29.46,29.25,29.3,421600.0,16.17,16.203,16.0875,16.115,421600.0
2006-12-21 10:30:00,29.3,29.38,29.2,29.29,381400.0,16.115,16.159,16.06,16.1095,381400.0
2006-12-21 11:00:00,29.28,29.5,29.28,29.45,259800.0,16.104,16.225,16.104,16.1975,259800.0
2006-12-21 11:30:00,29.45,29.5,29.35,29.49,196400.0,16.1975,16.225,16.1425,16.2195,196400.0
2006-12-21 12:00:00,29.49,29.53,29.43,29.49,330600.0,16.2195,16.2415,16.1865,16.2195,330600.0
2006-12-21 12:30:00,29.49,29.6,29.49,29.57,279800.0,16.2195,16.28,16.2195,16.2635,279800.0
2006-12-21 13:00:00,29.58,29.61,29.5,29.61,361400.0,16.269,16.2855,16.225,16.2855,361400.0
2006-12-21 13:30:00,29.61,29.61,29.55,29.56,205400.0,16.2855,16.2855,16.2525,16.258,205400.0
2006-12-21 14:00:00,29.56,29.6,29.52,29.57,181600.0,16.258,16.28,16.236,16.2635,181600.0
2006-12-21 14:30:00,29.57,29.58,29.54,29.55,130000.0,16.2635,16.269,16.247,16.2525,130000.0
2006-12-21 15:00:00,29.55,29.56,29.51,29.55,184200.0,16.2525,16.258,16.2305,16.2525,184200.0
2006-12-21 15:30:00,29.54,29.55,29.48,29.48,260600.0,16.247,16.2525,16.214,16.214,260600.0
2006-12-22 09:30:00,29.23,29.41,29.18,29.3,443400.0,16.0765,16.1755,16.049,16.115,443400.0
2006-12-22 10:00:00,29.3,29.34,29.28,29.31,202800.0,16.115,16.137,16.104,16.1205,202800.0
2006-12-22 10:30:00,29.31,29.33,29.18,29.19,138400.0,16.1205,16.1315,16.049,16.0545,138400.0
2006-12-22 11:00:00,29.2,29.21,29.13,29.13,107600.0,16.06,16.0655,16.0215,16.0215,107600.0
2006-12-22 11:30:00,29.14,29.23,29.11,29.18,122000.0,16.027,16.0765,16.0105,16.049,122000.0
2006-12-22 12:00:00,29.17,29.18,29.1,29.17,196400.0,16.0435,16.049,16.005,16.0435,196400.0
2006-12-22 12:30:00,29.16,29.29,29.16,29.25,243200.0,16.038,16.1095,16.038,16.0875,243200.0
2006-12-22 13:00:00,29.27,29.29,29.23,29.29,181600.0,16.0985,16.1095,16.0765,16.1095,181600.0
2006-12-22 13:30:00,29.29,29.32,29.25,29.32,99000.0,16.1095,16.126,16.0875,16.126,99000.0
2006-12-22 14:00:00,29.32,29.34,29.29,29.29,115000.0,16.126,16.137,16.1095,16.1095,115000.0
2006-12-22 14:30:00,29.28,29.29,29.24,29.24,159200.0,16.104,16.1095,16.082,16.082,159200.0
2006-12-22 15:00:00,29.24,29.29,29.24,29.28,239600.0,16.082,16.1095,16.082,16.104,239600.0
2006-12-22 15:30:00,29.27,29.36,29.25,29.28,388000.0,16.0985,16.148,16.0875,16.104,388000.0
2006-12-26 09:30:00,29.27,29.33,29.21,29.28,106400.0,16.0985,16.1315,16.0655,16.104,106400.0
2006-12-26 10:00:00,29.28,29.29,29.23,29.27,262200.0,16.104,16.1095,16.0765,16.0985,262200.0
2006-12-26 10:30:00,29.25,29.26,29.2,29.25,118800.0,16.0875,16.093,16.06,16.0875,118800.0
2006-12-26 11:00:00,29.25,29.33,29.25,29.33,99400.0,16.0875,16.1315,16.0875,16.1315,99400.0
2006-12-26 11:30:00,29.33,29.37,29.32,29.36,159600.0,16.1315,16.1535,16.126,16.148,159600.0
2006-12-26 12:00:00,29.36,29.38,29.3,29.3,109400.0,16.148,16.159,16.115,16.115,109400.0
2006-12-26 12:30:00,29.3,29.32,29.25,29.25,111000.0,16.115,16.126,16.0875,16.0875,111000.0
2006-12-26 13:00:00,29.25,29.25,29.21,29.21,101400.0,16.0875,16.0875,16.0655,16.0655,101400.0
2006-12-26 13:30:00,29.22,29.3,29.2,29.27,133000.0,16.071,16.115,16.06,16.0985,133000.0
2006-12-26 14:00:00,29.27,29.28,29.25,29.27,137400.0,16.0985,16.104,16.0875,16.0985,137400.0
2006-12-26 14:30:00,29.27,29.28,29.25,29.26,97200.0,16.0985,16.104,16.0875,16.093,97200.0
2006-12-26 15:00:00,29.26,29.3,29.25,29.28,111400.0,16.093,16.115,16.0875,16.104,111400.0
2006-12-26 15:30:00,29.28,29.32,29.27,29.3,210200.0,16.104,16.126,16.0985,16.115,210200.0
2006-12-27 09:30:00,29.29,29.39,29.21,29.23,246400.0,16.1095,16.1645,16.0655,16.0765,246400.0
2006-12-27 10:00:00,29.23,29.31,29.23,29.27,102400.0,16.0765,16.1205,16.0765,16.0985,102400.0
2006-12-27 10:30:00,29.25,29.26,29.2,29.21,124600.0,16.0875,16.093,16.06,16.0655,124600.0
2006-12-27 11:00:00,29.21,29.21,29.1,29.1,215000.0,16.0655,16.0655,16.005,16.005,215000.0
2006-12-27 11:30:00,29.1,29.1,29.02,29.02,207800.0,16.005,16.005,15.961,15.961,207800.0
2006-12-27 12:00:00,29.02,29.03,29.0,29.02,142600.0,15.961,15.9665,15.95,15.961,142600.0
2006-12-27 12:30:00,29.02,29.04,28.99,28.99,116000.0,15.961,15.972,15.9445,15.9445,116000.0
2006-12-27 13:00:00,28.99,28.99,28.97,28.97,62200.0,15.9445,15.9445,15.9335,15.9335,62200.0
2006-12-27 13:30:00,28.97,29.05,28.97,29.05,172600.0,15.9335,15.9775,15.9335,15.9775,172600.0
2006-12-27 14:00:00,29.04,29.07,29.04,29.05,205600.0,15.972,15.9885,15.972,15.9775,205600.0
2006-12-27 14:30:00,29.05,29.06,29.04,29.06,136600.0,15.9775,15.983,15.972,15.983,136600.0
2006-12-27 15:00:00,29.06,29.08,29.05,29.07,148600.0,15.983,15.994,15.9775,15.9885,148600.0
2006-12-27 15:30:00,29.07,29.08,29.04,29.07,251000.0,15.9885,15.994,15.972,15.9885,251000.0
2006-12-28 09:30:00,29.05,29.15,28.98,28.99,134800.0,15.9775,16.0325,15.939,15.9445,134800.0
2006-12-28 10:00:00,29.0,29.04,28.95,28.97,225800.0,15.95,15.972,15.9225,15.9335,225800.0
2006-12-28 10:30:00,28.97,28.97,28.92,28.93,236600.0,15.9335,15.9335,15.906,15.9115,236600.0
2006-12-28 11:00:00,28.93,28.99,28.92,28.99,115800.0,15.9115,15.9445,15.906,15.9445,115800.0
2006-12-28 11:30:00,28.99,29.0,28.94,28.96,157800.0,15.9445,15.95,15.917,15.928,157800.0
2006-12-28 12:00:00,28.97,28.99,28.93,28.97,109600.0,15.9335,15.9445,15.9115,15.9335,109600.0
2006-12-28 12:30:00,28.98,28.98,28.91,28.93,80800.0,15.939,15.939,15.9005,15.9115,80800.0
2006-12-28 13:00:00,28.93,28.98,28.93,28.95,77800.0,15.9115,15.939,15.9115,15.9225,77800.0
2006-12-28 13:30:00,28.95,29.0,28.93,28.99,64600.0,15.9225,15.95,15.9115,15.9445,64600.0
2006-12-28 14:00:00,28.99,29.02,28.99,29.01,88400.0,15.9445,15.961,15.9445,15.9555,88400.0
2006-12-28 14:30:00,29.01,29.05,29.0,29.05,113800.0,15.9555,15.9775,15.95,15.9775,113800.0
2006-12-28 15:00:00,29.05,29.08,29.01,29.01,129400.0,15.9775,15.994,15.9555,15.9555,129400.0
2006-12-28 15:30:00,29.02,29.03,28.99,28.99,165000.0,15.961,15.9665,15.9445,15.9445,165000.0
2006-12-29 09:30:00,29.03,29.06,28.86,28.86,172400.0,15.9665,15.983,15.873,15.873,172400.0
2006-12-29 10:00:00,28.85,28.86,28.79,28.83,151600.0,15.8675,15.873,15.8345,15.8565,151600.0
2006-12-29 10:30:00,28.82,28.88,28.8,28.8,113800.0,15.851,15.884,15.84,15.84,113800.0
2006-12-29 11:00:00,28.8,28.82,28.78,28.78,117000.0,15.84,15.851,15.829,15.829,117000.0
2006-12-29 11:30:00,28.78,28.83,28.78,28.82,104400.0,15.829,15.8565,15.829,15.851,104400.0
2006-12-29 12:00:00,28.83,28.84,28.82,28.83,66200.0,15.8565,15.862,15.851,15.8565,66200.0
2006-12-29 12:30:00,28.84,28.85,28.81,28.85,136400.0,15.862,15.8675,15.8455,15.8675,136400.0
2006-12-29 13:00:00,28.85,28.87,28.84,28.86,57800.0,15.8675,15.8785,15.862,15.873,57800.0
2006-12-29 13:30:00,28.86,28.87,28.85,28.87,71400.0,15.873,15.8785,15.8675,15.8785,71400.0
2006-12-29 14:00:00,28.87,28.88,28.84,28.84,105400.0,15.8785,15.884,15.862,15.862,105400.0
2006-12-29 14:30:00,28.84,28.84,28.8,28.82,105000.0,15.862,15.862,15.84,15.851,105000.0
2006-12-29 15:00:00,28.82,28.83,28.78,28.8,164600.0,15.851,15.8565,15.829,15.84,164600.0
2006-12-29 15:30:00,28.81,28.85,28.77,28.78,259400.0,15.8455,15.8675,15.8235,15.829,259400.0
2007-01-03 09:30:00,28.7,28.88,28.57,28.81,739000.0,15.785,15.884,15.7135,15.8455,739000.0
2007-01-03 10:00:00,28.8,28.96,28.79,28.95,298000.0,15.84,15.928,15.8345,15.9225,298000.0
2007-01-03 10:30:00,28.95,28.96,28.88,28.95,307400.0,15.9225,15.928,15.884,15.9225,307400.0
2007-01-03 11:00:00,28.95,28.99,28.94,28.95,187800.0,15.9225,15.9445,15.917,15.9225,187800.0
2007-01-03 11:30:00,28.95,28.95,28.86,28.88,146600.0,15.9225,15.9225,15.873,15.884,146600.0
2007-01-03 12:00:00,28.88,28.89,28.81,28.82,141800.0,15.884,15.8895,15.8455,15.851,141800.0
2007-01-03 12:30:00,28.82,28.86,28.8,28.84,114200.0,15.851,15.873,15.84,15.862,114200.0
2007-01-03 13:00:00,28.84,28.84,28.75,28.78,115800.0,15.862,15.862,15.8125,15.829,115800.0
2007-01-03 13:30:00,28.77,28.81,28.77,28.78,136000.0,15.8235,15.8455,15.8235,15.829,136000.0
2007-01-03 14:00:00,28.77,28.8,28.7,28.77,271800.0,15.8235,15.84,15.785,15.8235,271800.0
2007-01-03 14:30:00,28.75,28.78,28.65,28.68,178800.0,15.8125,15.829,15.7575,15.774,178800.0
2007-01-03 15:00:00,28.68,28.73,28.67,28.7,233600.0,15.774,15.8015,15.7685,15.785,233600.0
2007-01-03 15:30:00,28.71,28.73,28.69,28.71,298400.0,15.7905,15.8015,15.7795,15.7905,298400.0
2007-01-04 09:30:00,28.72,28.72,28.52,28.71,304000.0,15.796,15.796,15.686,15.7905,304000.0
2007-01-04 10:00:00,28.71,28.71,28.52,28.65,190600.0,15.7905,15.7905,15.686,15.7575,190600.0
2007-01-04 10:30:00,28.65,28.68,28.63,28.63,207200.0,15.7575,15.774,15.7465,15.7465,207200.0
2007-01-04 11:00:00,28.63,28.7,28.63,28.66,185400.0,15.7465,15.785,15.7465,15.763,185400.0
2007-01-04 11:30:00,28.66,28.7,28.61,28.69,226600.0,15.763,15.785,15.7355,15.7795,226600.0
2007-01-04 12:00:00,28.68,28.74,28.67,28.74,137000.0,15.774,15.807,15.7685,15.807,137000.0
2007-01-04 12:30:00,28.74,28.78,28.73,28.77,168800.0,15.807,15.829,15.8015,15.8235,168800.0
2007-01-04 13:00:00,28.77,28.79,28.75,28.78,161800.0,15.8235,15.8345,15.8125,15.829,161800.0
2007-01-04 13:30:00,28.78,28.78,28.73,28.74,184000.0,15.829,15.829,15.8015,15.807,184000.0
2007-01-04 14:00:00,28.74,28.74,28.72,28.73,170600.0,15.807,15.807,15.796,15.8015,170600.0
2007-01-04 14:30:00,28.73,28.74,28.71,28.73,205600.0,15.8015,15.807,15.7905,15.8015,205600.0
2007-01-04 15:00:00,28.73,28.74,28.71,28.71,184000.0,15.8015,15.807,15.7905,15.7905,184000.0
2007-01-04 15:30:00,28.71,28.72,28.67,28.67,236000.0,15.7905,15.796,15.7685,15.7685,236000.0
2007-01-05 09:30:00,28.65,28.68,28.5,28.57,241600.0,15.7575,15.774,15.675,15.7135,241600.0
2007-01-05 10:00:00,28.56,28.62,28.53,28.55,206600.0,15.708,15.741,15.6915,15.7025,206600.0
2007-01-05 10:30:00,28.55,28.58,28.53,28.56,249600.0,15.7025,15.719,15.6915,15.708,249600.0
2007-01-05 11:00:00,28.57,28.6,28.56,28.58,163400.0,15.7135,15.73,15.708,15.719,163400.0
2007-01-05 11:30:00,28.58,28.64,28.58,28.63,197800.0,15.719,15.752,15.719,15.7465,197800.0
2007-01-05 12:00:00,28.63,28.65,28.61,28.63,118600.0,15.7465,15.7575,15.7355,15.7465,118600.0
2007-01-05 12:30:00,28.63,28.65,28.62,28.63,158400.0,15.7465,15.7575,15.741,15.7465,158400.0
2007-01-05 13:00:00,28.63,28.65,28.61,28.63,156200.0,15.7465,15.7575,15.7355,15.7465,156200.0
2007-01-05 13:30:00,28.64,28.64,28.61,28.63,143200.0,15.752,15.752,15.7355,15.7465,143200.0
2007-01-05 14:00:00,28.63,28.63,28.54,28.57,192000.0,15.7465,15.7465,15.697,15.7135,192000.0
2007-01-05 14:30:00,28.57,28.57,28.48,28.49,159400.0,15.7135,15.7135,15.664,15.6695,159400.0
2007-01-05 15:00:00,28.49,28.52,28.46,28.51,225400.0,15.6695,15.686,15.653,15.6805,225400.0
2007-01-05 15:30:00,28.52,28.53,28.49,28.49,285400.0,15.686,15.6915,15.6695,15.6695,285400.0
2007-01-08 09:30:00,28.45,28.47,28.33,28.4,496400.0,15.7487,15.7597,15.6822,15.721,496400.0
2007-01-08 10:00:00,28.41,28.43,28.35,28.42,345000.0,15.7265,15.7376,15.6933,15.732,345000.0
2007-01-08 10:30:00,28.43,28.52,28.42,28.48,180600.0,15.7376,15.7874,15.732,15.7653,180600.0
2007-01-08 11:00:00,28.48,28.55,28.43,28.53,181000.0,15.7653,15.804,15.7376,15.7929,181000.0
2007-01-08 11:30:00,28.53,28.53,28.5,28.5,134600.0,15.7929,15.7929,15.7763,15.7763,134600.0
2007-01-08 12:00:00,28.5,28.6,28.48,28.51,220800.0,15.7763,15.8317,15.7653,15.7819,220800.0
2007-01-08 12:30:00,28.51,28.52,28.48,28.49,145200.0,15.7819,15.7874,15.7653,15.7708,145200.0
2007-01-08 13:00:00,28.49,28.5,28.46,28.47,113600.0,15.7708,15.7763,15.7542,15.7597,113600.0
2007-01-08 13:30:00,28.47,28.52,28.47,28.47,184200.0,15.7597,15.7874,15.7597,15.7597,184200.0
2007-01-08 14:00:00,28.48,28.52,28.47,28.52,142200.0,15.7653,15.7874,15.7597,15.7874,142200.0
2007-01-08 14:30:00,28.52,28.56,28.51,28.53,171200.0,15.7874,15.8095,15.7819,15.7929,171200.0
2007-01-08 15:00:00,28.53,28.58,28.52,28.56,190200.0,15.7929,15.8206,15.7874,15.8095,190200.0
2007-01-08 15:30:00,28.57,28.64,28.57,28.61,335000.0,15.8151,15.8538,15.8151,15.8372,335000.0
2007-01-09 09:30:00,28.62,28.71,28.54,28.54,400600.0,15.8428,15.8926,15.7985,15.7985,400600.0
2007-01-09 10:00:00,28.55,28.56,28.5,28.54,356200.0,15.804,15.8095,15.7763,15.7985,356200.0
2007-01-09 10:30:00,28.53,28.55,28.47,28.47,218600.0,15.7929,15.804,15.7597,15.7597,218600.0
2007-01-09 11:00:00,28.47,28.54,28.44,28.46,264800.0,15.7597,15.7985,15.7431,15.7542,264800.0
2007-01-09 11:30:00,28.46,28.48,28.41,28.43,124400.0,15.7542,15.7653,15.7265,15.7376,124400.0
2007-01-09 12:00:00,28.43,28.43,28.36,28.37,158400.0,15.7376,15.7376,15.6988,15.7044,158400.0
2007-01-09 12:30:00,28.38,28.38,28.31,28.35,687400.0,15.7099,15.7099,15.6712,15.6933,687400.0
2007-01-09 13:00:00,28.35,28.38,28.33,28.34,162400.0,15.6933,15.7099,15.6822,15.6878,162400.0
2007-01-09 13:30:00,28.34,28.36,28.3,28.31,184000.0,15.6878,15.6988,15.6656,15.6712,184000.0
2007-01-09 14:00:00,28.31,28.36,28.3,28.31,213800.0,15.6712,15.6988,15.6656,15.6712,213800.0
2007-01-09 14:30:00,28.31,28.33,28.28,28.3,195800.0,15.6712,15.6822,15.6546,15.6656,195800.0
2007-01-09 15:00:00,28.3,28.35,28.28,28.31,212400.0,15.6656,15.6933,15.6546,15.6712,212400.0
2007-01-09 15:30:00,28.31,28.34,28.28,28.29,465200.0,15.6712,15.6878,15.6546,15.6601,465200.0
2007-01-10 09:30:00,28.23,28.24,28.11,28.18,400800.0,15.6269,15.6324,15.5604,15.5992,400800.0
2007-01-10 10:00:00,28.18,28.29,28.16,28.25,220800.0,15.5992,15.6601,15.5881,15.6379,220800.0
2007-01-10 10:30:00,28.25,28.3,28.23,28.28,274600.0,15.6379,15.6656,15.6269,15.6546,274600.0
2007-01-10 11:00:00,28.28,28.32,28.27,28.31,246000.0,15.6546,15.6767,15.649,15.6712,246000.0
2007-01-10 11:30:00,28.31,28.33,28.31,28.31,193400.0,15.6712,15.6822,15.6712,15.6712,193400.0
2007-01-10 12:00:00,28.31,28.32,28.28,28.3,217600.0,15.6712,15.6767,15.6546,15.6656,217600.0
2007-01-10 12:30:00,28.3,28.38,28.28,28.38,230800.0,15.6656,15.7099,15.6546,15.7099,230800.0
2007-01-10 13:00:00,28.38,28.45,28.37,28.43,197200.0,15.7099,15.7487,15.7044,15.7376,197200.0
2007-01-10 13:30:00,28.43,28.45,28.39,28.39,195200.0,15.7376,15.7487,15.7154,15.7154,195200.0
2007-01-10 14:00:00,28.4,28.42,28.37,28.39,248200.0,15.721,15.732,15.7044,15.7154,248200.0
2007-01-10 14:30:00,28.39,28.41,28.37,28.4,233200.0,15.7154,15.7265,15.7044,15.721,233200.0
2007-01-10 15:00:00,28.4,28.41,28.38,28.38,457800.0,15.721,15.7265,15.7099,15.7099,457800.0
2007-01-10 15:30:00,28.38,28.39,28.36,28.38,462000.0,15.7099,15.7154,15.6988,15.7099,462000.0
2007-01-11 09:30:00,28.36,28.5,28.32,28.49,445200.0,15.6988,15.7763,15.6767,15.7708,445200.0
2007-01-11 10:00:00,28.49,28.49,28.39,28.45,152600.0,15.7708,15.7708,15.7154,15.7487,152600.0
2007-01-11 10:30:00,28.45,28.49,28.43,28.48,157000.0,15.7487,15.7708,15.7376,15.7653,157000.0
2007-01-11 11:00:00,28.48,28.5,28.47,28.48,120800.0,15.7653,15.7763,15.7597,15.7653,120800.0
2007-01-11 11:30:00,28.48,28.57,28.47,28.57,191600.0,15.7653,15.8151,15.7597,15.8151,191600.0
2007-01-11 12:00:00,28.57,28.65,28.55,28.64,217600.0,15.8151,15.8594,15.804,15.8538,217600.0
2007-01-11 12:30:00,28.63,28.67,28.61,28.66,172800.0,15.8483,15.8704,15.8372,15.8649,172800.0
2007-01-11 13:00:00,28.65,28.72,28.65,28.72,224400.0,15.8594,15.8981,15.8594,15.8981,224400.0
2007-01-11 13:30:00,28.72,28.75,28.69,28.71,268800.0,15.8981,15.9147,15.8815,15.8926,268800.0
2007-01-11 14:00:00,28.71,28.74,28.65,28.73,216000.0,15.8926,15.9092,15.8594,15.9037,216000.0
2007-01-11 14:30:00,28.74,28.77,28.73,28.75,231400.0,15.9092,15.9258,15.9037,15.9147,231400.0
2007-01-11 15:00:00,28.75,28.77,28.72,28.75,258000.0,15.9147,15.9258,15.8981,15.9147,258000.0
2007-01-11 15:30:00,28.75,28.75,28.64,28.69,525400.0,15.9147,15.9147,15.8538,15.8815,525400.0
2007-01-12 09:30:00,28.68,28.73,28.56,28.66,338200.0,15.876,15.9037,15.8095,15.8649,338200.0
2007-01-12 10:00:00,28.66,28.68,28.61,28.62,302600.0,15.8649,15.876,15.8372,15.8428,302600.0
2007-01-12 10:30:00,28.62,28.64,28.5,28.54,254000.0,15.8428,15.8538,15.7763,15.7985,254000.0
2007-01-12 11:00:00,28.54,28.6,28.53,28.59,189600.0,15.7985,15.8317,15.7929,15.8262,189600.0
2007-01-12 11:30:00,28.59,28.67,28.58,28.64,256800.0,15.8262,15.8704,15.8206,15.8538,256800.0
2007-01-12 12:00:00,28.64,28.66,28.56,28.61,236000.0,15.8538,15.8649,15.8095,15.8372,236000.0
2007-01-12 12:30:00,28.61,28.61,28.55,28.57,177000.0,15.8372,15.8372,15.804,15.8151,177000.0
2007-01-12 13:00:00,28.57,28.59,28.55,28.55,164000.0,15.8151,15.8262,15.804,15.804,164000.0
2007-01-12 13:30:00,28.55,28.56,28.54,28.54,141400.0,15.804,15.8095,15.7985,15.7985,141400.0
2007-01-12 14:00:00,28.55,28.55,28.46,28.46,162800.0,15.804,15.804,15.7542,15.7542,162800.0
2007-01-12 14:30:00,28.46,28.46,28.43,28.45,244200.0,15.7542,15.7542,15.7376,15.7487,244200.0
2007-01-12 15:00:00,28.45,28.5,28.45,28.47,153800.0,15.7487,15.7763,15.7487,15.7597,153800.0
2007-01-12 15:30:00,28.46,28.47,28.42,28.45,276000.0,15.7542,15.7597,15.732,15.7487,276000.0
2007-01-16 09:30:00,28.4,28.44,28.32,28.35,232400.0,15.721,15.7431,15.6767,15.6933,232400.0
2007-01-16 10:00:00,28.35,28.36,28.18,28.18,487600.0,15.6933,15.6988,15.5992,15.5992,487600.0
2007-01-16 10:30:00,28.18,28.18,28.14,28.15,282400.0,15.5992,15.5992,15.5771,15.5826,282400.0
2007-01-16 11:00:00,28.15,28.18,28.12,28.12,211400.0,15.5826,15.5992,15.566,15.566,211400.0
2007-01-16 11:30:00,28.11,28.15,28.1,28.13,232400.0,15.5604,15.5826,15.5549,15.5715,232400.0
2007-01-16 12:00:00,28.13,28.15,28.06,28.11,224800.0,15.5715,15.5826,15.5328,15.5604,224800.0
2007-01-16 12:30:00,28.1,28.14,28.08,28.1,156600.0,15.5549,15.5771,15.5438,15.5549,156600.0
2007-01-16 13:00:00,28.09,28.15,28.09,28.15,112600.0,15.5494,15.5826,15.5494,15.5826,112600.0
2007-01-16 13:30:00,28.14,28.18,28.14,28.18,135000.0,15.5771,15.5992,15.5771,15.5992,135000.0
2007-01-16 14:00:00,28.18,28.23,28.18,28.22,121200.0,15.5992,15.6269,15.5992,15.6213,121200.0
2007-01-16 14:30:00,28.22,28.27,28.22,28.26,135000.0,15.6213,15.649,15.6213,15.6435,135000.0
2007-01-16 15:00:00,28.25,28.26,28.2,28.22,172000.0,15.6379,15.6435,15.6103,15.6213,172000.0
2007-01-16 15:30:00,28.23,28.31,28.2,28.27,546000.0,15.6269,15.6712,15.6103,15.649,546000.0
2007-01-17 09:30:00,28.44,28.44,28.25,28.25,262600.0,15.7431,15.7431,15.6379,15.6379,262600.0
2007-01-17 10:00:00,28.25,28.29,28.2,28.25,109600.0,15.6379,15.6601,15.6103,15.6379,109600.0
2007-01-17 10:30:00,28.25,28.33,28.25,28.28,100000.0,15.6379,15.6822,15.6379,15.6546,100000.0
2007-01-17 11:00:00,28.29,28.34,28.23,28.24,126800.0,15.6601,15.6878,15.6269,15.6324,126800.0
2007-01-17 11:30:00,28.24,28.27,28.23,28.27,156000.0,15.6324,15.649,15.6269,15.649,156000.0
2007-01-17 12:00:00,28.27,28.33,28.27,28.31,225800.0,15.649,15.6822,15.649,15.6712,225800.0
2007-01-17 12:30:00,28.31,28.34,28.29,28.29,121000.0,15.6712,15.6878,15.6601,15.6601,121000.0
2007-01-17 13:00:00,28.3,28.3,28.26,28.27,103800.0,15.6656,15.6656,15.6435,15.649,103800.0
2007-01-17 13:30:00,28.27,28.3,28.26,28.29,104000.0,15.649,15.6656,15.6435,15.6601,104000.0
2007-01-17 14:00:00,28.29,28.32,28.23,28.26,161400.0,15.6601,15.6767,15.6269,15.6435,161400.0
2007-01-17 14:30:00,28.26,28.29,28.25,28.29,190200.0,15.6435,15.6601,15.6379,15.6601,190200.0
2007-01-17 15:00:00,28.29,28.33,28.28,28.32,280200.0,15.6601,15.6822,15.6546,15.6767,280200.0
2007-01-17 15:30:00,28.32,28.34,28.28,28.31,339600.0,15.6767,15.6878,15.6546,15.6712,339600.0
2007-01-18 09:30:00,28.7,28.7,28.04,28.17,344200.0,15.887,15.887,15.5217,15.5937,344200.0
2007-01-18 10:00:00,28.17,28.18,28.13,28.16,109000.0,15.5937,15.5992,15.5715,15.5881,109000.0
2007-01-18 10:30:00,28.16,28.31,28.15,28.25,291000.0,15.5881,15.6712,15.5826,15.6379,291000.0
2007-01-18 11:00:00,28.25,28.3,28.25,28.26,266400.0,15.6379,15.6656,15.6379,15.6435,266400.0
2007-01-18 11:30:00,28.27,28.28,28.24,28.25,195600.0,15.649,15.6546,15.6324,15.6379,195600.0
2007-01-18 12:00:00,28.26,28.28,28.24,28.25,196200.0,15.6435,15.6546,15.6324,15.6379,196200.0
2007-01-18 12:30:00,28.25,28.27,28.25,28.25,214600.0,15.6379,15.649,15.6379,15.6379,214600.0
2007-01-18 13:00:00,28.25,28.28,28.25,28.28,219800.0,15.6379,15.6546,15.6379,15.6546,219800.0
2007-01-18 13:30:00,28.28,28.3,28.24,28.25,166800.0,15.6546,15.6656,15.6324,15.6379,166800.0
2007-01-18 14:00:00,28.25,28.28,28.24,28.25,164000.0,15.6379,15.6546,15.6324,15.6379,164000.0
2007-01-18 14:30:00,28.25,28.25,28.23,28.25,164800.0,15.6379,15.6379,15.6269,15.6379,164800.0
2007-01-18 15:00:00,28.25,28.26,28.23,28.25,265600.0,15.6379,15.6435,15.6269,15.6379,265600.0
2007-01-18 15:30:00,28.25,28.26,28.24,28.25,502000.0,15.6379,15.6435,15.6324,15.6379,502000.0
2007-01-19 09:30:00,28.25,28.27,28.16,28.25,539600.0,15.6379,15.649,15.5881,15.6379,539600.0
2007-01-19 10:00:00,28.24,28.26,28.24,28.25,211600.0,15.6324,15.6435,15.6324,15.6379,211600.0
2007-01-19 10:30:00,28.26,28.32,28.24,28.29,119200.0,15.6435,15.6767,15.6324,15.6601,119200.0
2007-01-19 11:00:00,28.29,28.31,28.24,28.25,293200.0,15.6601,15.6712,15.6324,15.6379,293200.0
2007-01-19 11:30:00,28.25,28.27,28.24,28.25,121800.0,15.6379,15.649,15.6324,15.6379,121800.0
2007-01-19 12:00:00,28.25,28.27,28.25,28.26,135200.0,15.6379,15.649,15.6379,15.6435,135200.0
2007-01-19 12:30:00,28.25,28.3,28.25,28.28,93000.0,15.6379,15.6656,15.6379,15.6546,93000.0
2007-01-19 13:00:00,28.28,28.31,28.28,28.3,145000.0,15.6546,15.6712,15.6546,15.6656,145000.0
2007-01-19 13:30:00,28.31,28.35,28.3,28.34,96600.0,15.6712,15.6933,15.6656,15.6878,96600.0
2007-01-19 14:00:00,28.34,28.36,28.33,28.34,66000.0,15.6878,15.6988,15.6822,15.6878,66000.0
2007-01-19 14:30:00,28.34,28.35,28.31,28.35,55400.0,15.6878,15.6933,15.6712,15.6933,55400.0
2007-01-19 15:00:00,28.35,28.36,28.31,28.31,129600.0,15.6933,15.6988,15.6712,15.6712,129600.0
2007-01-19 15:30:00,28.31,28.33,28.28,28.3,183800.0,15.6712,15.6822,15.6546,15.6656,183800.0
2007-01-22 09:30:00,28.25,28.4,28.2,28.39,175800.0,15.6379,15.721,15.6103,15.7154,175800.0
2007-01-22 10:00:00,28.39,28.43,28.36,28.4,169800.0,15.7154,15.7376,15.6988,15.721,169800.0
2007-01-22 10:30:00,28.4,28.42,28.33,28.42,205600.0,15.721,15.732,15.6822,15.732,205600.0
2007-01-22 11:00:00,28.42,28.49,28.41,28.48,163800.0,15.732,15.7708,15.7265,15.7653,163800.0
2007-01-22 11:30:00,28.47,28.5,28.46,28.46,140000.0,15.7597,15.7763,15.7542,15.7542,140000.0
2007-01-22 12:00:00,28.46,28.5,28.45,28.5,116200.0,15.7542,15.7763,15.7487,15.7763,116200.0
2007-01-22 12:30:00,28.5,28.5,28.44,28.46,113800.0,15.7763,15.7763,15.7431,15.7542,113800.0
2007-01-22 13:00:00,28.46,28.53,28.45,28.52,205200.0,15.7542,15.7929,15.7487,15.7874,205200.0
2007-01-22 13:30:00,28.52,28.53,28.5,28.52,115200.0,15.7874,15.7929,15.7763,15.7874,115200.0
2007-01-22 14:00:00,28.52,28.56,28.52,28.55,123600.0,15.7874,15.8095,15.7874,15.804,123600.0
2007-01-22 14:30:00,28.55,28.56,28.49,28.5,182600.0,15.804,15.8095,15.7708,15.7763,182600.0
2007-01-22 15:00:00,28.49,28.49,28.43,28.43,147000.0,15.7708,15.7708,15.7376,15.7376,147000.0
2007-01-22 15:30:00,28.43,28.46,28.39,28.41,171200.0,15.7376,15.7542,15.7154,15.7265,171200.0
2007-01-23 09:30:00,28.32,28.4,28.17,28.17,1042800.0,15.6767,15.721,15.5937,15.5937,1042800.0
2007-01-23 10:00:00,28.18,28.22,28.17,28.2,203600.0,15.5992,15.6213,15.5937,15.6103,203600.0
2007-01-23 10:30:00,28.2,28.23,28.14,28.18,442200.0,15.6103,15.6269,15.5771,15.5992,442200.0
2007-01-23 11:00:00,28.18,28.31,28.18,28.3,192200.0,15.5992,15.6712,15.5992,15.6656,192200.0
2007-01-23 11:30:00,28.3,28.3,28.27,28.27,113600.0,15.6656,15.6656,15.649,15.649,113600.0
2007-01-23 12:00:00,28.28,28.32,28.25,28.3,290200.0,15.6546,15.6767,15.6379,15.6656,290200.0
2007-01-23 12:30:00,28.3,28.38,28.29,28.35,151600.0,15.6656,15.7099,15.6601,15.6933,151600.0
2007-01-23 13:00:00,28.36,28.36,28.32,28.32,86400.0,15.6988,15.6988,15.6767,15.6767,86400.0
2007-01-23 13:30:00,28.32,28.34,28.3,28.31,109400.0,15.6767,15.6878,15.6656,15.6712,109400.0
2007-01-23 14:00:00,28.31,28.32,28.25,28.27,272000.0,15.6712,15.6767,15.6379,15.649,272000.0
2007-01-23 14:30:00,28.26,28.28,28.23,28.25,233800.0,15.6435,15.6546,15.6269,15.6379,233800.0
2007-01-23 15:00:00,28.25,28.28,28.24,28.25,202000.0,15.6379,15.6546,15.6324,15.6379,202000.0
2007-01-23 15:30:00,28.25,28.3,28.24,28.3,263400.0,15.6379,15.6656,15.6324,15.6656,263400.0
2007-01-24 09:30:00,28.31,28.31,28.15,28.27,1139800.0,15.6712,15.6712,15.5826,15.649,1139800.0
2007-01-24 10:00:00,28.27,28.31,28.25,28.27,186200.0,15.649,15.6712,15.6379,15.649,186200.0
2007-01-24 10:30:00,28.27,28.41,28.27,28.38,179000.0,15.649,15.7265,15.649,15.7099,179000.0
2007-01-24 11:00:00,28.38,28.4,28.26,28.26,150400.0,15.7099,15.721,15.6435,15.6435,150400.0
2007-01-24 11:30:00,28.26,28.3,28.25,28.28,102600.0,15.6435,15.6656,15.6379,15.6546,102600.0
2007-01-24 12:00:00,28.28,28.29,28.25,28.25,125200.0,15.6546,15.6601,15.6379,15.6379,125200.0
2007-01-24 12:30:00,28.25,28.25,28.17,28.23,193400.0,15.6379,15.6379,15.5937,15.6269,193400.0
2007-01-24 13:00:00,28.23,28.25,28.23,28.25,185000.0,15.6269,15.6379,15.6269,15.6379,185000.0
2007-01-24 13:30:00,28.25,28.3,28.24,28.25,122400.0,15.6379,15.6656,15.6324,15.6379,122400.0
2007-01-24 14:00:00,28.26,28.27,28.22,28.24,58200.0,15.6435,15.649,15.6213,15.6324,58200.0
2007-01-24 14:30:00,28.24,28.27,28.24,28.24,110200.0,15.6324,15.649,15.6324,15.6324,110200.0
2007-01-24 15:00:00,28.24,28.26,28.24,28.24,74600.0,15.6324,15.6435,15.6324,15.6324,74600.0
2007-01-24 15:30:00,28.25,28.28,28.24,28.25,617000.0,15.6379,15.6546,15.6324,15.6379,617000.0
2007-01-25 09:30:00,28.48,28.5,28.38,28.4,332800.0,15.7653,15.7763,15.7099,15.721,332800.0
2007-01-25 10:00:00,28.4,28.45,28.38,28.43,172600.0,15.721,15.7487,15.7099,15.7376,172600.0
2007-01-25 10:30:00,28.43,28.49,28.41,28.47,154400.0,15.7376,15.7708,15.7265,15.7597,154400.0
2007-01-25 11:00:00,28.48,28.5,28.48,28.49,162600.0,15.7653,15.7763,15.7653,15.7708,162600.0
2007-01-25 11:30:00,28.49,28.52,28.43,28.45,160400.0,15.7708,15.7874,15.7376,15.7487,160400.0
2007-01-25 12:00:00,28.45,28.47,28.43,28.45,168200.0,15.7487,15.7597,15.7376,15.7487,168200.0
2007-01-25 12:30:00,28.45,28.46,28.41,28.43,277600.0,15.7487,15.7542,15.7265,15.7376,277600.0
2007-01-25 13:00:00,28.43,28.43,28.4,28.42,206200.0,15.7376,15.7376,15.721,15.732,206200.0
2007-01-25 13:30:00,28.43,28.43,28.38,28.39,149400.0,15.7376,15.7376,15.7099,15.7154,149400.0
2007-01-25 14:00:00,28.38,28.42,28.35,28.37,193200.0,15.7099,15.732,15.6933,15.7044,193200.0
2007-01-25 14:30:00,28.38,28.43,28.37,28.42,178800.0,15.7099,15.7376,15.7044,15.732,178800.0
2007-01-25 15:00:00,28.42,28.43,28.39,28.41,225600.0,15.732,15.7376,15.7154,15.7265,225600.0
2007-01-25 15:30:00,28.41,28.43,28.39,28.41,439600.0,15.7265,15.7376,15.7154,15.7265,439600.0
2007-01-26 09:30:00,28.38,28.49,28.3,28.41,150800.0,15.7099,15.7708,15.6656,15.7265,150800.0
2007-01-26 10:00:00,28.41,28.43,28.32,28.36,286600.0,15.7265,15.7376,15.6767,15.6988,286600.0
2007-01-26 10:30:00,28.36,28.42,28.35,28.4,148600.0,15.6988,15.732,15.6933,15.721,148600.0
2007-01-26 11:00:00,28.4,28.42,28.35,28.38,94200.0,15.721,15.732,15.6933,15.7099,94200.0
2007-01-26 11:30:00,28.37,28.4,28.35,28.36,115200.0,15.7044,15.721,15.6933,15.6988,115200.0
2007-01-26 12:00:00,28.36,28.38,28.29,28.31,149200.0,15.6988,15.7099,15.6601,15.6712,149200.0
2007-01-26 12:30:00,28.3,28.33,28.24,28.26,106400.0,15.6656,15.6822,15.6324,15.6435,106400.0
2007-01-26 13:00:00,28.26,28.26,28.18,28.21,105800.0,15.6435,15.6435,15.5992,15.6158,105800.0
2007-01-26 13:30:00,28.2,28.24,28.19,28.21,117600.0,15.6103,15.6324,15.6047,15.6158,117600.0
2007-01-26 14:00:00,28.21,28.29,28.19,28.26,100000.0,15.6158,15.6601,15.6047,15.6435,100000.0
2007-01-26 14:30:00,28.26,28.27,28.22,28.26,56800.0,15.6435,15.649,15.6213,15.6435,56800.0
2007-01-26 15:00:00,28.26,28.33,28.26,28.3,88600.0,15.6435,15.6822,15.6435,15.6656,88600.0
2007-01-26 15:30:00,28.3,28.32,28.25,28.28,137800.0,15.6656,15.6767,15.6379,15.6546,137800.0
2007-01-29 09:30:00,28.33,28.54,28.16,28.43,256000.0,15.6822,15.7985,15.5881,15.7376,256000.0
2007-01-29 10:00:00,28.43,28.5,28.43,28.47,159000.0,15.7376,15.7763,15.7376,15.7597,159000.0
2007-01-29 10:30:00,28.47,28.51,28.45,28.47,185800.0,15.7597,15.7819,15.7487,15.7597,185800.0
2007-01-29 11:00:00,28.47,28.54,28.47,28.54,173200.0,15.7597,15.7985,15.7597,15.7985,173200.0
2007-01-29 11:30:00,28.54,28.57,28.5,28.55,158800.0,15.7985,15.8151,15.7763,15.804,158800.0
2007-01-29 12:00:00,28.56,28.56,28.52,28.54,279600.0,15.8095,15.8095,15.7874,15.7985,279600.0
2007-01-29 12:30:00,28.54,28.59,28.51,28.54,180800.0,15.7985,15.8262,15.7819,15.7985,180800.0
2007-01-29 13:00:00,28.55,28.56,28.52,28.54,119000.0,15.804,15.8095,15.7874,15.7985,119000.0
2007-01-29 13:30:00,28.54,28.57,28.45,28.46,197000.0,15.7985,15.8151,15.7487,15.7542,197000.0
2007-01-29 14:00:00,28.45,28.49,28.41,28.43,190000.0,15.7487,15.7708,15.7265,15.7376,190000.0
2007-01-29 14:30:00,28.43,28.46,28.41,28.42,215000.0,15.7376,15.7542,15.7265,15.732,215000.0
2007-01-29 15:00:00,28.42,28.46,28.41,28.43,284800.0,15.732,15.7542,15.7265,15.7376,284800.0
2007-01-29 15:30:00,28.43,28.46,28.36,28.39,345600.0,15.7376,15.7542,15.6988,15.7154,345600.0
2007-01-30 09:30:00,28.65,28.76,28.41,28.65,448000.0,15.8594,15.9203,15.7265,15.8594,448000.0
2007-01-30 10:00:00,28.65,28.74,28.63,28.66,317000.0,15.8594,15.9092,15.8483,15.8649,317000.0
2007-01-30 10:30:00,28.67,28.72,28.64,28.68,272000.0,15.8704,15.8981,15.8538,15.876,272000.0
2007-01-30 11:00:00,28.68,28.72,28.67,28.7,193400.0,15.876,15.8981,15.8704,15.887,193400.0
2007-01-30 11:30:00,28.7,28.71,28.65,28.68,166000.0,15.887,15.8926,15.8594,15.876,166000.0
2007-01-30 12:00:00,28.68,28.72,28.67,28.68,220400.0,15.876,15.8981,15.8704,15.876,220400.0
2007-01-30 12:30:00,28.68,28.75,28.68,28.72,167400.0,15.876,15.9147,15.876,15.8981,167400.0
2007-01-30 13:00:00,28.73,28.74,28.7,28.72,166600.0,15.9037,15.9092,15.887,15.8981,166600.0
2007-01-30 13:30:00,28.73,28.75,28.72,28.73,180600.0,15.9037,15.9147,15.8981,15.9037,180600.0
2007-01-30 14:00:00,28.73,28.74,28.64,28.65,293000.0,15.9037,15.9092,15.8538,15.8594,293000.0
2007-01-30 14:30:00,28.65,28.65,28.59,28.6,151600.0,15.8594,15.8594,15.8262,15.8317,151600.0
2007-01-30 15:00:00,28.6,28.61,28.56,28.57,163400.0,15.8317,15.8372,15.8095,15.8151,163400.0
2007-01-30 15:30:00,28.57,28.63,28.55,28.61,310200.0,15.8151,15.8483,15.804,15.8372,310200.0
2007-01-31 09:30:00,28.55,28.63,28.5,28.55,139000.0,15.804,15.8483,15.7763,15.804,139000.0
2007-01-31 10:00:00,28.55,28.57,28.48,28.56,184200.0,15.804,15.8151,15.7653,15.8095,184200.0
2007-01-31 10:30:00,28.56,28.6,28.52,28.53,97000.0,15.8095,15.8317,15.7874,15.7929,97000.0
2007-01-31 11:00:00,28.53,28.55,28.51,28.53,82200.0,15.7929,15.804,15.7819,15.7929,82200.0
2007-01-31 11:30:00,28.53,28.55,28.5,28.55,107200.0,15.7929,15.804,15.7763,15.804,107200.0
2007-01-31 12:00:00,28.55,28.56,28.53,28.53,126200.0,15.804,15.8095,15.7929,15.7929,126200.0
2007-01-31 12:30:00,28.53,28.54,28.49,28.5,106200.0,15.7929,15.7985,15.7708,15.7763,106200.0
2007-01-31 13:00:00,28.5,28.54,28.5,28.53,126000.0,15.7763,15.7985,15.7763,15.7929,126000.0
2007-01-31 13:30:00,28.53,28.53,28.49,28.5,120600.0,15.7929,15.7929,15.7708,15.7763,120600.0
2007-01-31 14:00:00,28.5,28.55,28.45,28.49,162800.0,15.7763,15.804,15.7487,15.7708,162800.0
2007-01-31 14:30:00,28.5,28.63,28.49,28.61,285800.0,15.7763,15.8483,15.7708,15.8372,285800.0
2007-01-31 15:00:00,28.61,28.68,28.61,28.68,275600.0,15.8372,15.876,15.8372,15.876,275600.0
2007-01-31 15:30:00,28.68,28.69,28.61,28.62,341800.0,15.876,15.8815,15.8372,15.8428,341800.0
2007-02-01 09:30:00,28.61,28.61,28.45,28.54,238800.0,15.8372,15.8372,15.7487,15.7985,238800.0
2007-02-01 10:00:00,28.54,28.55,28.49,28.51,203200.0,15.7985,15.804,15.7708,15.7819,203200.0
2007-02-01 10:30:00,28.5,28.57,28.49,28.5,221400.0,15.7763,15.8151,15.7708,15.7763,221400.0
2007-02-01 11:00:00,28.51,28.52,28.49,28.5,178000.0,15.7819,15.7874,15.7708,15.7763,178000.0
2007-02-01 11:30:00,28.5,28.53,28.49,28.52,120800.0,15.7763,15.7929,15.7708,15.7874,120800.0
2007-02-01 12:00:00,28.52,28.58,28.49,28.57,179400.0,15.7874,15.8206,15.7708,15.8151,179400.0
2007-02-01 12:30:00,28.57,28.61,28.55,28.58,115400.0,15.8151,15.8372,15.804,15.8206,115400.0
2007-02-01 13:00:00,28.58,28.61,28.55,28.56,152200.0,15.8206,15.8372,15.804,15.8095,152200.0
2007-02-01 13:30:00,28.56,28.56,28.54,28.55,147600.0,15.8095,15.8095,15.7985,15.804,147600.0
2007-02-01 14:00:00,28.54,28.63,28.54,28.61,124200.0,15.7985,15.8483,15.7985,15.8372,124200.0
2007-02-01 14:30:00,28.62,28.65,28.61,28.65,262400.0,15.8428,15.8594,15.8372,15.8594,262400.0
2007-02-01 15:00:00,28.65,28.71,28.63,28.7,381400.0,15.8594,15.8926,15.8483,15.887,381400.0
2007-02-01 15:30:00,28.7,28.72,28.67,28.71,402200.0,15.887,15.8981,15.8704,15.8926,402200.0
2007-02-02 09:30:00,28.74,28.77,28.71,28.72,179600.0,15.9092,15.9258,15.8926,15.8981,179600.0
2007-02-02 10:00:00,28.71,28.75,28.68,28.69,151000.0,15.8926,15.9147,15.876,15.8815,151000.0
2007-02-02 10:30:00,28.69,28.7,28.66,28.67,89000.0,15.8815,15.887,15.8649,15.8704,89000.0
2007-02-02 11:00:00,28.68,28.68,28.63,28.63,86200.0,15.876,15.876,15.8483,15.8483,86200.0
2007-02-02 11:30:00,28.63,28.63,28.55,28.55,125000.0,15.8483,15.8483,15.804,15.804,125000.0
2007-02-02 12:00:00,28.56,28.6,28.54,28.54,117200.0,15.8095,15.8317,15.7985,15.7985,117200.0
2007-02-02 12:30:00,28.54,28.56,28.54,28.56,76800.0,15.7985,15.8095,15.7985,15.8095,76800.0
2007-02-02 13:00:00,28.55,28.62,28.55,28.62,63600.0,15.804,15.8428,15.804,15.8428,63600.0
2007-02-02 13:30:00,28.62,28.65,28.61,28.62,113000.0,15.8428,15.8594,15.8372,15.8428,113000.0
2007-02-02 14:00:00,28.62,28.64,28.6,28.6,119000.0,15.8428,15.8538,15.8317,15.8317,119000.0
2007-02-02 14:30:00,28.6,28.66,28.6,28.65,145800.0,15.8317,15.8649,15.8317,15.8594,145800.0
2007-02-02 15:00:00,28.65,28.67,28.65,28.65,143600.0,15.8594,15.8704,15.8594,15.8594,143600.0
2007-02-02 15:30:00,28.66,28.68,28.65,28.66,245200.0,15.8649,15.876,15.8594,15.8649,245200.0
2007-02-05 09:30:00,28.58,28.66,28.43,28.47,170200.0,15.8206,15.8649,15.7376,15.7597,170200.0
2007-02-05 10:00:00,28.47,28.52,28.43,28.51,120600.0,15.7597,15.7874,15.7376,15.7819,120600.0
2007-02-05 10:30:00,28.5,28.56,28.5,28.55,128600.0,15.7763,15.8095,15.7763,15.804,128600.0
2007-02-05 11:00:00,28.54,28.54,28.48,28.53,119600.0,15.7985,15.7985,15.7653,15.7929,119600.0
2007-02-05 11:30:00,28.53,28.53,28.5,28.5,117000.0,15.7929,15.7929,15.7763,15.7763,117000.0
2007-02-05 12:00:00,28.5,28.53,28.5,28.53,83400.0,15.7763,15.7929,15.7763,15.7929,83400.0
2007-02-05 12:30:00,28.52,28.53,28.5,28.51,139400.0,15.7874,15.7929,15.7763,15.7819,139400.0
2007-02-05 13:00:00,28.51,28.53,28.5,28.5,58800.0,15.7819,15.7929,15.7763,15.7763,58800.0
2007-02-05 13:30:00,28.5,28.51,28.49,28.5,99800.0,15.7763,15.7819,15.7708,15.7763,99800.0
2007-02-05 14:00:00,28.5,28.5,28.48,28.49,132600.0,15.7763,15.7763,15.7653,15.7708,132600.0
2007-02-05 14:30:00,28.49,28.51,28.48,28.51,156600.0,15.7708,15.7819,15.7653,15.7819,156600.0
2007-02-05 15:00:00,28.51,28.51,28.49,28.5,213000.0,15.7819,15.7819,15.7708,15.7763,213000.0
2007-02-05 15:30:00,28.5,28.61,28.5,28.57,425000.0,15.7763,15.8372,15.7763,15.8151,425000.0
2007-02-06 09:30:00,28.57,28.66,28.53,28.61,139400.0,15.8151,15.8649,15.7929,15.8372,139400.0
2007-02-06 10:00:00,28.61,28.61,28.56,28.61,305600.0,15.8372,15.8372,15.8095,15.8372,305600.0
2007-02-06 10:30:00,28.61,28.61,28.54,28.56,157200.0,15.8372,15.8372,15.7985,15.8095,157200.0
2007-02-06 11:00:00,28.56,28.61,28.56,28.6,133800.0,15.8095,15.8372,15.8095,15.8317,133800.0
2007-02-06 11:30:00,28.6,28.66,28.6,28.61,143000.0,15.8317,15.8649,15.8317,15.8372,143000.0
2007-02-06 12:00:00,28.61,28.61,28.54,28.56,145000.0,15.8372,15.8372,15.7985,15.8095,145000.0
2007-02-06 12:30:00,28.56,28.56,28.54,28.55,101400.0,15.8095,15.8095,15.7985,15.804,101400.0
2007-02-06 13:00:00,28.55,28.57,28.53,28.53,142600.0,15.804,15.8151,15.7929,15.7929,142600.0
2007-02-06 13:30:00,28.53,28.53,28.5,28.51,180200.0,15.7929,15.7929,15.7763,15.7819,180200.0
2007-02-06 14:00:00,28.51,28.53,28.49,28.53,164800.0,15.7819,15.7929,15.7708,15.7929,164800.0
2007-02-06 14:30:00,28.53,28.58,28.52,28.58,155000.0,15.7929,15.8206,15.7874,15.8206,155000.0
2007-02-06 15:00:00,28.58,28.6,28.57,28.59,183400.0,15.8206,15.8317,15.8151,15.8262,183400.0
2007-02-06 15:30:00,28.59,28.61,28.55,28.59,376800.0,15.8262,15.8372,15.804,15.8262,376800.0
2007-02-07 09:30:00,28.54,28.65,28.45,28.51,162200.0,15.7985,15.8594,15.7487,15.7819,162200.0
2007-02-07 10:00:00,28.5,28.58,28.5,28.58,99400.0,15.7763,15.8206,15.7763,15.8206,99400.0
2007-02-07 10:30:00,28.57,28.59,28.55,28.57,58000.0,15.8151,15.8262,15.804,15.8151,58000.0
2007-02-07 11:00:00,28.57,28.59,28.54,28.54,82400.0,15.8151,15.8262,15.7985,15.7985,82400.0
2007-02-07 11:30:00,28.54,28.55,28.5,28.52,75200.0,15.7985,15.804,15.7763,15.7874,75200.0
2007-02-07 12:00:00,28.51,28.52,28.47,28.47,89600.0,15.7819,15.7874,15.7597,15.7597,89600.0
2007-02-07 12:30:00,28.47,28.48,28.46,28.47,36000.0,15.7597,15.7653,15.7542,15.7597,36000.0
2007-02-07 13:00:00,28.48,28.48,28.47,28.48,82800.0,15.7653,15.7653,15.7597,15.7653,82800.0
2007-02-07 13:30:00,28.47,28.48,28.45,28.48,97600.0,15.7597,15.7653,15.7487,15.7653,97600.0
2007-02-07 14:00:00,28.48,28.49,28.43,28.45,177800.0,15.7653,15.7708,15.7376,15.7487,177800.0
2007-02-07 14:30:00,28.45,28.45,28.39,28.41,275800.0,15.7487,15.7487,15.7154,15.7265,275800.0
2007-02-07 15:00:00,28.41,28.41,28.36,28.36,164800.0,15.7265,15.7265,15.6988,15.6988,164800.0
2007-02-07 15:30:00,28.36,28.39,28.32,28.36,500600.0,15.6988,15.7154,15.6767,15.6988,500600.0
2007-02-09 09:30:00,28.4,28.48,28.32,28.38,129400.0,15.721,15.7653,15.6767,15.7099,129400.0
2007-02-09 10:00:00,28.37,28.41,28.35,28.39,79800.0,15.7044,15.7265,15.6933,15.7154,79800.0
2007-02-09 10:30:00,28.4,28.5,28.39,28.48,132400.0,15.721,15.7763,15.7154,15.7653,132400.0
2007-02-09 11:00:00,28.48,28.5,28.45,28.46,92800.0,15.7653,15.7763,15.7487,15.7542,92800.0
2007-02-09 11:30:00,28.46,28.53,28.45,28.5,187400.0,15.7542,15.7929,15.7487,15.7763,187400.0
2007-02-09 12:00:00,28.5,28.52,28.5,28.5,93800.0,15.7763,15.7874,15.7763,15.7763,93800.0
2007-02-09 12:30:00,28.5,28.51,28.49,28.5,109000.0,15.7763,15.7819,15.7708,15.7763,109000.0
2007-02-09 13:00:00,28.49,28.51,28.48,28.5,85600.0,15.7708,15.7819,15.7653,15.7763,85600.0
2007-02-09 13:30:00,28.5,28.5,28.39,28.39,161400.0,15.7763,15.7763,15.7154,15.7154,161400.0
2007-02-09 14:00:00,28.39,28.4,28.36,28.36,75200.0,15.7154,15.721,15.6988,15.6988,75200.0
2007-02-09 14:30:00,28.36,28.43,28.34,28.42,250400.0,15.6988,15.7376,15.6878,15.732,250400.0
2007-02-09 15:00:00,28.42,28.5,28.42,28.49,280000.0,15.732,15.7763,15.732,15.7708,280000.0
2007-02-09 15:30:00,28.48,28.5,28.46,28.5,348800.0,15.7653,15.7763,15.7542,15.7763,348800.0
2007-02-12 09:30:00,28.52,28.63,28.52,28.58,95800.0,15.7874,15.8483,15.7874,15.8206,95800.0
2007-02-12 10:00:00,28.58,28.64,28.57,28.62,109600.0,15.8206,15.8538,15.8151,15.8428,109600.0
2007-02-12 10:30:00,28.61,28.71,28.61,28.68,118000.0,15.8372,15.8926,15.8372,15.876,118000.0
2007-02-12 11:00:00,28.68,28.74,28.66,28.69,161200.0,15.876,15.9092,15.8649,15.8815,161200.0
2007-02-12 11:30:00,28.69,28.72,28.68,28.7,83400.0,15.8815,15.8981,15.876,15.887,83400.0
2007-02-12 12:00:00,28.7,28.7,28.66,28.66,152000.0,15.887,15.887,15.8649,15.8649,152000.0
2007-02-12 12:30:00,28.66,28.66,28.6,28.6,99600.0,15.8649,15.8649,15.8317,15.8317,99600.0
2007-02-12 13:00:00,28.61,28.61,28.56,28.57,85400.0,15.8372,15.8372,15.8095,15.8151,85400.0
2007-02-12 13:30:00,28.57,28.57,28.49,28.5,124200.0,15.8151,15.8151,15.7708,15.7763,124200.0
2007-02-12 14:00:00,28.5,28.5,28.42,28.43,171800.0,15.7763,15.7763,15.732,15.7376,171800.0
2007-02-12 14:30:00,28.43,28.45,28.41,28.45,115400.0,15.7376,15.7487,15.7265,15.7487,115400.0
2007-02-12 15:00:00,28.45,28.5,28.43,28.46,135600.0,15.7487,15.7763,15.7376,15.7542,135600.0
2007-02-12 15:30:00,28.46,28.5,28.45,28.49,139400.0,15.7542,15.7763,15.7487,15.7708,139400.0
2007-02-13 09:30:00,28.44,28.59,28.44,28.5,75200.0,15.7431,15.8262,15.7431,15.7763,75200.0
2007-02-13 10:00:00,28.5,28.53,28.49,28.5,43800.0,15.7763,15.7929,15.7708,15.7763,43800.0
2007-02-13 10:30:00,28.51,28.58,28.5,28.58,68200.0,15.7819,15.8206,15.7763,15.8206,68200.0
2007-02-13 11:00:00,28.58,28.65,28.58,28.65,60200.0,15.8206,15.8594,15.8206,15.8594,60200.0
2007-02-13 11:30:00,28.65,28.74,28.65,28.73,172000.0,15.8594,15.9092,15.8594,15.9037,172000.0
2007-02-13 12:00:00,28.73,28.75,28.71,28.73,118200.0,15.9037,15.9147,15.8926,15.9037,118200.0
2007-02-13 12:30:00,28.73,28.74,28.71,28.72,94800.0,15.9037,15.9092,15.8926,15.8981,94800.0
2007-02-13 13:00:00,28.72,28.79,28.71,28.74,212200.0,15.8981,15.9369,15.8926,15.9092,212200.0
2007-02-13 13:30:00,28.75,28.75,28.73,28.73,63600.0,15.9147,15.9147,15.9037,15.9037,63600.0
2007-02-13 14:00:00,28.74,28.74,28.67,28.68,120200.0,15.9092,15.9092,15.8704,15.876,120200.0
2007-02-13 14:30:00,28.68,28.7,28.61,28.64,184400.0,15.876,15.887,15.8372,15.8538,184400.0
2007-02-13 15:00:00,28.65,28.66,28.58,28.58,264000.0,15.8594,15.8649,15.8206,15.8206,264000.0
2007-02-13 15:30:00,28.58,28.64,28.58,28.61,280200.0,15.8206,15.8538,15.8206,15.8372,280200.0
2007-02-14 09:30:00,28.67,28.74,28.61,28.64,111400.0,15.8704,15.9092,15.8372,15.8538,111400.0
2007-02-14 10:00:00,28.64,28.7,28.61,28.61,120200.0,15.8538,15.887,15.8372,15.8372,120200.0
2007-02-14 10:30:00,28.61,28.65,28.59,28.63,165000.0,15.8372,15.8594,15.8262,15.8483,165000.0
2007-02-14 11:00:00,28.64,28.67,28.62,28.66,311600.0,15.8538,15.8704,15.8428,15.8649,311600.0
2007-02-14 11:30:00,28.66,28.71,28.65,28.71,430000.0,15.8649,15.8926,15.8594,15.8926,430000.0
2007-02-14 12:00:00,28.71,28.73,28.68,28.71,216600.0,15.8926,15.9037,15.876,15.8926,216600.0
2007-02-14 12:30:00,28.71,28.73,28.68,28.7,213400.0,15.8926,15.9037,15.876,15.887,213400.0
2007-02-14 13:00:00,28.7,28.75,28.7,28.72,162400.0,15.887,15.9147,15.887,15.8981,162400.0
2007-02-14 13:30:00,28.71,28.73,28.7,28.71,113400.0,15.8926,15.9037,15.887,15.8926,113400.0
2007-02-14 14:00:00,28.71,28.74,28.7,28.71,126200.0,15.8926,15.9092,15.887,15.8926,126200.0
2007-02-14 14:30:00,28.72,28.74,28.69,28.73,153200.0,15.8981,15.9092,15.8815,15.9037,153200.0
2007-02-14 15:00:00,28.74,28.75,28.68,28.68,165200.0,15.9092,15.9147,15.876,15.876,165200.0
2007-02-14 15:30:00,28.68,28.7,28.66,28.66,308400.0,15.876,15.887,15.8649,15.8649,308400.0
2007-02-15 09:30:00,28.6,28.79,28.53,28.75,172600.0,15.8317,15.9369,15.7929,15.9147,172600.0
2007-02-15 10:00:00,28.77,28.79,28.74,28.75,80400.0,15.9258,15.9369,15.9092,15.9147,80400.0
2007-02-15 10:30:00,28.75,28.78,28.75,28.76,84600.0,15.9147,15.9313,15.9147,15.9203,84600.0
2007-02-15 11:00:00,28.76,28.8,28.76,28.79,115200.0,15.9203,15.9424,15.9203,15.9369,115200.0
2007-02-15 11:30:00,28.8,28.8,28.73,28.74,110600.0,15.9424,15.9424,15.9037,15.9092,110600.0
2007-02-15 12:00:00,28.73,28.75,28.72,28.72,109200.0,15.9037,15.9147,15.8981,15.8981,109200.0
2007-02-15 12:30:00,28.72,28.73,28.69,28.69,75000.0,15.8981,15.9037,15.8815,15.8815,75000.0
2007-02-15 13:00:00,28.7,28.71,28.69,28.71,74000.0,15.887,15.8926,15.8815,15.8926,74000.0
2007-02-15 13:30:00,28.71,28.73,28.7,28.7,108600.0,15.8926,15.9037,15.887,15.887,108600.0
2007-02-15 14:00:00,28.71,28.73,28.7,28.7,102600.0,15.8926,15.9037,15.887,15.887,102600.0
2007-02-15 14:30:00,28.71,28.71,28.69,28.7,78400.0,15.8926,15.8926,15.8815,15.887,78400.0
2007-02-15 15:00:00,28.7,28.72,28.68,28.72,109400.0,15.887,15.8981,15.876,15.8981,109400.0
2007-02-15 15:30:00,28.71,28.78,28.71,28.75,711400.0,15.8926,15.9313,15.8926,15.9147,711400.0
2007-02-16 09:30:00,28.75,29.0,28.72,28.95,856200.0,15.9147,16.0531,15.8981,16.0254,856200.0
2007-02-16 10:00:00,28.95,28.95,28.85,28.89,224600.0,16.0254,16.0254,15.9701,15.9922,224600.0
2007-02-16 10:30:00,28.89,28.98,28.89,28.97,235200.0,15.9922,16.042,15.9922,16.0365,235200.0
2007-02-16 11:00:00,28.98,28.98,28.93,28.95,112000.0,16.042,16.042,16.0144,16.0254,112000.0
2007-02-16 11:30:00,28.95,28.95,28.9,28.9,114400.0,16.0254,16.0254,15.9978,15.9978,114400.0
2007-02-16 12:00:00,28.9,28.91,28.84,28.86,152200.0,15.9978,16.0033,15.9645,15.9756,152200.0
2007-02-16 12:30:00,28.86,28.86,28.84,28.86,100400.0,15.9756,15.9756,15.9645,15.9756,100400.0
2007-02-16 13:00:00,28.86,28.87,28.8,28.8,125400.0,15.9756,15.9811,15.9424,15.9424,125400.0
2007-02-16 13:30:00,28.8,28.92,28.79,28.92,123800.0,15.9424,16.0088,15.9369,16.0088,123800.0
2007-02-16 14:00:00,28.92,28.99,28.91,28.98,163600.0,16.0088,16.0476,16.0033,16.042,163600.0
2007-02-16 14:30:00,28.98,28.98,28.97,28.98,79400.0,16.042,16.042,16.0365,16.042,79400.0
2007-02-16 15:00:00,28.98,28.98,28.95,28.96,147800.0,16.042,16.042,16.0254,16.031,147800.0
2007-02-16 15:30:00,28.97,29.05,28.97,29.03,590600.0,16.0365,16.0808,16.0365,16.0697,590600.0
2007-02-20 09:30:00,28.97,29.0,28.78,28.81,238800.0,16.0365,16.0531,15.9313,15.9479,238800.0
2007-02-20 10:00:00,28.82,29.06,28.75,28.94,361800.0,15.9535,16.0863,15.9147,16.0199,361800.0
2007-02-20 10:30:00,28.94,29.0,28.84,28.99,235400.0,16.0199,16.0531,15.9645,16.0476,235400.0
2007-02-20 11:00:00,28.99,29.1,28.99,29.1,289800.0,16.0476,16.1085,16.0476,16.1085,289800.0
2007-02-20 11:30:00,29.1,29.13,29.08,29.09,357800.0,16.1085,16.1251,16.0974,16.1029,357800.0
2007-02-20 12:00:00,29.09,29.11,29.06,29.08,152200.0,16.1029,16.114,16.0863,16.0974,152200.0
2007-02-20 12:30:00,29.08,29.08,29.05,29.07,136200.0,16.0974,16.0974,16.0808,16.0919,136200.0
2007-02-20 13:00:00,29.08,29.1,29.05,29.05,112200.0,16.0974,16.1085,16.0808,16.0808,112200.0
2007-02-20 13:30:00,29.06,29.08,29.05,29.07,141400.0,16.0863,16.0974,16.0808,16.0919,141400.0
2007-02-20 14:00:00,29.06,29.07,29.05,29.05,127200.0,16.0863,16.0919,16.0808,16.0808,127200.0
2007-02-20 14:30:00,29.06,29.06,28.98,29.0,209200.0,16.0863,16.0863,16.042,16.0531,209200.0
2007-02-20 15:00:00,29.0,29.01,28.95,28.96,199000.0,16.0531,16.0586,16.0254,16.031,199000.0
2007-02-20 15:30:00,28.97,29.0,28.93,28.95,346200.0,16.0365,16.0531,16.0144,16.0254,346200.0
2007-02-21 09:30:00,28.9,29.02,28.89,28.96,226000.0,15.9978,16.0642,15.9922,16.031,226000.0
2007-02-21 10:00:00,28.96,29.0,28.94,28.97,124800.0,16.031,16.0531,16.0199,16.0365,124800.0
2007-02-21 10:30:00,28.97,28.97,28.83,28.89,247000.0,16.0365,16.0365,15.959,15.9922,247000.0
2007-02-21 11:00:00,28.9,28.9,28.81,28.82,149400.0,15.9978,15.9978,15.9479,15.9535,149400.0
2007-02-21 11:30:00,28.83,28.83,28.75,28.77,160800.0,15.959,15.959,15.9147,15.9258,160800.0
2007-02-21 12:00:00,28.77,28.81,28.75,28.8,157600.0,15.9258,15.9479,15.9147,15.9424,157600.0
2007-02-21 12:30:00,28.81,28.86,28.79,28.86,190400.0,15.9479,15.9756,15.9369,15.9756,190400.0
2007-02-21 13:00:00,28.86,28.86,28.78,28.78,87600.0,15.9756,15.9756,15.9313,15.9313,87600.0
2007-02-21 13:30:00,28.79,28.82,28.78,28.8,166400.0,15.9369,15.9535,15.9313,15.9424,166400.0
2007-02-21 14:00:00,28.8,28.87,28.77,28.83,230000.0,15.9424,15.9811,15.9258,15.959,230000.0
2007-02-21 14:30:00,28.82,28.83,28.75,28.77,162600.0,15.9535,15.959,15.9147,15.9258,162600.0
2007-02-21 15:00:00,28.77,28.77,28.73,28.73,205000.0,15.9258,15.9258,15.9037,15.9037,205000.0
2007-02-21 15:30:00,28.73,28.77,28.73,28.74,359800.0,15.9037,15.9258,15.9037,15.9092,359800.0
2007-02-22 09:30:00,28.69,28.79,28.67,28.71,194800.0,15.8815,15.9369,15.8704,15.8926,194800.0
2007-02-22 10:00:00,28.71,28.73,28.68,28.69,290200.0,15.8926,15.9037,15.876,15.8815,290200.0
2007-02-22 10:30:00,28.69,28.75,28.68,28.74,423800.0,15.8815,15.9147,15.876,15.9092,423800.0
2007-02-22 11:00:00,28.74,28.77,28.71,28.71,358800.0,15.9092,15.9258,15.8926,15.8926,358800.0
2007-02-22 11:30:00,28.71,28.78,28.67,28.78,190400.0,15.8926,15.9313,15.8704,15.9313,190400.0
2007-02-22 12:00:00,28.78,28.8,28.77,28.79,159200.0,15.9313,15.9424,15.9258,15.9369,159200.0
2007-02-22 12:30:00,28.79,28.83,28.79,28.8,113600.0,15.9369,15.959,15.9369,15.9424,113600.0
2007-02-22 13:00:00,28.8,28.8,28.72,28.72,113200.0,15.9424,15.9424,15.8981,15.8981,113200.0
2007-02-22 13:30:00,28.72,28.82,28.72,28.81,128000.0,15.8981,15.9535,15.8981,15.9479,128000.0
2007-02-22 14:00:00,28.81,28.85,28.8,28.82,74200.0,15.9479,15.9701,15.9424,15.9535,74200.0
2007-02-22 14:30:00,28.83,28.83,28.75,28.8,195800.0,15.959,15.959,15.9147,15.9424,195800.0
2007-02-22 15:00:00,28.8,28.88,28.8,28.86,322600.0,15.9424,15.9867,15.9424,15.9756,322600.0
2007-02-22 15:30:00,28.86,28.9,28.86,28.86,821200.0,15.9756,15.9978,15.9756,15.9756,821200.0
2007-02-23 09:30:00,28.81,28.86,28.66,28.68,251400.0,15.9479,15.9756,15.8649,15.876,251400.0
2007-02-23 10:00:00,28.68,28.68,28.53,28.54,168800.0,15.876,15.876,15.7929,15.7985,168800.0
2007-02-23 10:30:00,28.55,28.59,28.54,28.56,149800.0,15.804,15.8262,15.7985,15.8095,149800.0
2007-02-23 11:00:00,28.55,28.57,28.52,28.55,101200.0,15.804,15.8151,15.7874,15.804,101200.0
2007-02-23 11:30:00,28.55,28.58,28.54,28.56,118000.0,15.804,15.8206,15.7985,15.8095,118000.0
2007-02-23 12:00:00,28.56,28.56,28.45,28.47,177600.0,15.8095,15.8095,15.7487,15.7597,177600.0
2007-02-23 12:30:00,28.48,28.48,28.43,28.46,224400.0,15.7653,15.7653,15.7376,15.7542,224400.0
2007-02-23 13:00:00,28.45,28.5,28.43,28.46,205600.0,15.7487,15.7763,15.7376,15.7542,205600.0
2007-02-23 13:30:00,28.46,28.49,28.45,28.46,159200.0,15.7542,15.7708,15.7487,15.7542,159200.0
2007-02-23 14:00:00,28.46,28.56,28.45,28.54,333600.0,15.7542,15.8095,15.7487,15.7985,333600.0
2007-02-23 14:30:00,28.54,28.56,28.49,28.5,240800.0,15.7985,15.8095,15.7708,15.7763,240800.0
2007-02-23 15:00:00,28.5,28.58,28.49,28.57,401000.0,15.7763,15.8206,15.7708,15.8151,401000.0
2007-02-23 15:30:00,28.57,28.64,28.56,28.6,633400.0,15.8151,15.8538,15.8095,15.8317,633400.0
2007-02-26 09:30:00,28.67,28.83,28.63,28.82,168600.0,15.8704,15.959,15.8483,15.9535,168600.0
2007-02-26 10:00:00,28.82,28.93,28.82,28.92,291200.0,15.9535,16.0144,15.9535,16.0088,291200.0
2007-02-26 10:30:00,28.92,28.93,28.86,28.86,259400.0,16.0088,16.0144,15.9756,15.9756,259400.0
2007-02-26 11:00:00,28.86,28.86,28.82,28.86,87600.0,15.9756,15.9756,15.9535,15.9756,87600.0
2007-02-26 11:30:00,28.86,28.89,28.86,28.89,98400.0,15.9756,15.9922,15.9756,15.9922,98400.0
2007-02-26 12:00:00,28.88,28.92,28.88,28.9,142800.0,15.9867,16.0088,15.9867,15.9978,142800.0
2007-02-26 12:30:00,28.9,28.9,28.88,28.9,108200.0,15.9978,15.9978,15.9867,15.9978,108200.0
2007-02-26 13:00:00,28.9,28.91,28.89,28.9,105200.0,15.9978,16.0033,15.9922,15.9978,105200.0
2007-02-26 13:30:00,28.9,28.92,28.9,28.91,68800.0,15.9978,16.0088,15.9978,16.0033,68800.0
2007-02-26 14:00:00,28.91,28.93,28.91,28.92,157000.0,16.0033,16.0144,16.0033,16.0088,157000.0
2007-02-26 14:30:00,28.92,28.93,28.89,28.89,64800.0,16.0088,16.0144,15.9922,15.9922,64800.0
2007-02-26 15:00:00,28.89,28.91,28.88,28.88,170000.0,15.9922,16.0033,15.9867,15.9867,170000.0
2007-02-26 15:30:00,28.88,28.93,28.88,28.92,257400.0,15.9867,16.0144,15.9867,16.0088,257400.0
2007-02-27 09:30:00,28.91,29.17,28.9,29.04,441400.0,16.0033,16.1472,15.9978,16.0753,441400.0
2007-02-27 10:00:00,29.1,29.11,28.74,28.78,392400.0,16.1085,16.114,15.9092,15.9313,392400.0
2007-02-27 10:30:00,28.78,28.93,28.75,28.86,441200.0,15.9313,16.0144,15.9147,15.9756,441200.0
2007-02-27 11:00:00,28.86,28.93,28.83,28.89,290200.0,15.9756,16.0144,15.959,15.9922,290200.0
2007-02-27 11:30:00,28.88,28.97,28.88,28.89,342000.0,15.9867,16.0365,15.9867,15.9922,342000.0
2007-02-27 12:00:00,28.88,28.93,28.84,28.86,170800.0,15.9867,16.0144,15.9645,15.9756,170800.0
2007-02-27 12:30:00,28.86,28.91,28.8,28.84,168200.0,15.9756,16.0033,15.9424,15.9645,168200.0
2007-02-27 13:00:00,28.85,28.86,28.81,28.84,304000.0,15.9701,15.9756,15.9479,15.9645,304000.0
2007-02-27 13:30:00,28.83,28.91,28.82,28.86,168200.0,15.959,16.0033,15.9535,15.9756,168200.0
2007-02-27 14:00:00,28.85,28.85,28.61,28.61,284800.0,15.9701,15.9701,15.8372,15.8372,284800.0
2007-02-27 14:30:00,28.6,28.67,28.43,28.43,332200.0,15.8317,15.8704,15.7376,15.7376,332200.0
2007-02-27 15:00:00,28.43,28.5,27.29,28.32,1040600.0,15.7376,15.7763,15.1065,15.6767,1040600.0
2007-02-27 15:30:00,28.32,28.37,28.23,28.31,440200.0,15.6767,15.7044,15.6269,15.6712,440200.0
2007-02-28 09:30:00,28.33,28.38,28.09,28.24,644000.0,15.6822,15.7099,15.5494,15.6324,644000.0
2007-02-28 10:00:00,28.24,28.38,28.1,28.38,457200.0,15.6324,15.7099,15.5549,15.7099,457200.0
2007-02-28 10:30:00,28.38,28.6,28.29,28.36,586200.0,15.7099,15.8317,15.6601,15.6988,586200.0
2007-02-28 11:00:00,28.36,28.53,28.36,28.52,490800.0,15.6988,15.7929,15.6988,15.7874,490800.0
2007-02-28 11:30:00,28.52,28.52,28.41,28.43,283000.0,15.7874,15.7874,15.7265,15.7376,283000.0
2007-02-28 12:00:00,28.43,28.5,28.34,28.34,492000.0,15.7376,15.7763,15.6878,15.6878,492000.0
2007-02-28 12:30:00,28.35,28.41,28.31,28.38,207800.0,15.6933,15.7265,15.6712,15.7099,207800.0
2007-02-28 13:00:00,28.38,28.38,28.28,28.35,214800.0,15.7099,15.7099,15.6546,15.6933,214800.0
2007-02-28 13:30:00,28.34,28.35,28.15,28.16,270200.0,15.6878,15.6933,15.5826,15.5881,270200.0
2007-02-28 14:00:00,28.17,28.24,28.12,28.15,286400.0,15.5937,15.6324,15.566,15.5826,286400.0
2007-02-28 14:30:00,28.15,28.21,28.13,28.17,283000.0,15.5826,15.6158,15.5715,15.5937,283000.0
2007-02-28 15:00:00,28.17,28.29,28.15,28.23,410800.0,15.5937,15.6601,15.5826,15.6269,410800.0
2007-02-28 15:30:00,28.23,28.23,28.11,28.16,512600.0,15.6269,15.6269,15.5604,15.5881,512600.0
2007-03-01 09:30:00,28.1,28.18,27.86,28.01,446800.0,15.5549,15.5992,15.4221,15.5051,446800.0
2007-03-01 10:00:00,28.01,28.19,27.88,28.05,529200.0,15.5051,15.6047,15.4331,15.5272,529200.0
2007-03-01 10:30:00,28.05,28.16,27.91,28.06,328600.0,15.5272,15.5881,15.4497,15.5328,328600.0
2007-03-01 11:00:00,28.05,28.15,27.95,28.01,318800.0,15.5272,15.5826,15.4719,15.5051,318800.0
2007-03-01 11:30:00,28.02,28.12,27.94,27.97,270800.0,15.5106,15.566,15.4663,15.4829,270800.0
2007-03-01 12:00:00,27.97,28.18,27.95,28.17,391400.0,15.4829,15.5992,15.4719,15.5937,391400.0
2007-03-01 12:30:00,28.17,28.18,28.11,28.17,107600.0,15.5937,15.5992,15.5604,15.5937,107600.0
2007-03-01 13:00:00,28.17,28.19,28.14,28.15,101000.0,15.5937,15.6047,15.5771,15.5826,101000.0
2007-03-01 13:30:00,28.15,28.18,28.12,28.18,100400.0,15.5826,15.5992,15.566,15.5992,100400.0
2007-03-01 14:00:00,28.18,28.22,28.14,28.16,141200.0,15.5992,15.6213,15.5771,15.5881,141200.0
2007-03-01 14:30:00,28.16,28.21,28.13,28.18,149800.0,15.5881,15.6158,15.5715,15.5992,149800.0
2007-03-01 15:00:00,28.18,28.19,28.01,28.03,311000.0,15.5992,15.6047,15.5051,15.5162,311000.0
2007-03-01 15:30:00,28.03,28.1,28.03,28.06,211000.0,15.5162,15.5549,15.5162,15.5328,211000.0
2007-03-02 09:30:00,27.96,28.17,27.85,28.04,159200.0,15.4774,15.5937,15.4165,15.5217,159200.0
2007-03-02 10:00:00,28.04,28.07,27.95,28.0,103000.0,15.5217,15.5383,15.4719,15.4996,103000.0
2007-03-02 10:30:00,28.01,28.04,27.97,28.03,147800.0,15.5051,15.5217,15.4829,15.5162,147800.0
2007-03-02 11:00:00,28.02,28.09,28.0,28.09,70200.0,15.5106,15.5494,15.4996,15.5494,70200.0
2007-03-02 11:30:00,28.08,28.09,28.04,28.07,101800.0,15.5438,15.5494,15.5217,15.5383,101800.0
2007-03-02 12:00:00,28.07,28.08,28.0,28.03,103400.0,15.5383,15.5438,15.4996,15.5162,103400.0
2007-03-02 12:30:00,28.03,28.03,27.97,28.03,101400.0,15.5162,15.5162,15.4829,15.5162,101400.0
2007-03-02 13:00:00,28.02,28.04,27.94,27.95,143800.0,15.5106,15.5217,15.4663,15.4719,143800.0
2007-03-02 13:30:00,27.95,27.97,27.89,27.91,123800.0,15.4719,15.4829,15.4387,15.4497,123800.0
2007-03-02 14:00:00,27.92,27.93,27.86,27.91,116600.0,15.4553,15.4608,15.4221,15.4497,116600.0
2007-03-02 14:30:00,27.91,27.95,27.89,27.9,168000.0,15.4497,15.4719,15.4387,15.4442,168000.0
2007-03-02 15:00:00,27.91,27.94,27.88,27.89,204400.0,15.4497,15.4663,15.4331,15.4387,204400.0
2007-03-02 15:30:00,27.89,27.89,27.75,27.77,368400.0,15.4387,15.4387,15.3612,15.3722,368400.0
2007-03-05 09:30:00,27.68,27.85,27.58,27.78,228200.0,15.3224,15.4165,15.2671,15.3778,228200.0
2007-03-05 10:00:00,27.77,27.91,27.66,27.91,262600.0,15.3722,15.4497,15.3113,15.4497,262600.0
2007-03-05 10:30:00,27.91,27.95,27.78,27.88,386000.0,15.4497,15.4719,15.3778,15.4331,386000.0
2007-03-05 11:00:00,27.88,27.91,27.84,27.88,159800.0,15.4331,15.4497,15.411,15.4331,159800.0
2007-03-05 11:30:00,27.87,27.92,27.82,27.85,162400.0,15.4276,15.4553,15.3999,15.4165,162400.0
2007-03-05 12:00:00,27.85,27.91,27.84,27.9,111400.0,15.4165,15.4497,15.411,15.4442,111400.0
2007-03-05 12:30:00,27.9,27.94,27.86,27.86,181200.0,15.4442,15.4663,15.4221,15.4221,181200.0
2007-03-05 13:00:00,27.87,27.93,27.86,27.93,156000.0,15.4276,15.4608,15.4221,15.4608,156000.0
2007-03-05 13:30:00,27.93,28.0,27.92,28.0,175800.0,15.4608,15.4996,15.4553,15.4996,175800.0
2007-03-05 14:00:00,28.0,28.08,28.0,28.07,380200.0,15.4996,15.5438,15.4996,15.5383,380200.0
2007-03-05 14:30:00,28.07,28.08,28.03,28.05,255400.0,15.5383,15.5438,15.5162,15.5272,255400.0
2007-03-05 15:00:00,28.06,28.1,28.02,28.1,365400.0,15.5328,15.5549,15.5106,15.5549,365400.0
2007-03-05 15:30:00,28.1,28.1,27.91,27.93,375600.0,15.5549,15.5549,15.4497,15.4608,375600.0
2007-03-06 09:30:00,28.02,28.02,27.86,27.96,171600.0,15.5106,15.5106,15.4221,15.4774,171600.0
2007-03-06 10:00:00,27.96,27.98,27.86,27.96,177200.0,15.4774,15.4885,15.4221,15.4774,177200.0
2007-03-06 10:30:00,27.96,27.99,27.88,27.89,131000.0,15.4774,15.494,15.4331,15.4387,131000.0
2007-03-06 11:00:00,27.89,28.0,27.88,28.0,144000.0,15.4387,15.4996,15.4331,15.4996,144000.0
2007-03-06 11:30:00,28.0,28.05,27.98,28.0,128200.0,15.4996,15.5272,15.4885,15.4996,128200.0
2007-03-06 12:00:00,28.0,28.0,27.89,27.94,135600.0,15.4996,15.4996,15.4387,15.4663,135600.0
2007-03-06 12:30:00,27.94,27.97,27.91,27.94,88800.0,15.4663,15.4829,15.4497,15.4663,88800.0
2007-03-06 13:00:00,27.93,27.94,27.88,27.89,123400.0,15.4608,15.4663,15.4331,15.4387,123400.0
2007-03-06 13:30:00,27.89,27.91,27.86,27.88,189600.0,15.4387,15.4497,15.4221,15.4331,189600.0
2007-03-06 14:00:00,27.88,27.89,27.85,27.86,188000.0,15.4331,15.4387,15.4165,15.4221,188000.0
2007-03-06 14:30:00,27.85,27.88,27.85,27.87,217200.0,15.4165,15.4331,15.4165,15.4276,217200.0
2007-03-06 15:00:00,27.87,27.93,27.86,27.93,399400.0,15.4276,15.4608,15.4221,15.4608,399400.0
2007-03-06 15:30:00,27.92,27.97,27.9,27.93,360600.0,15.4553,15.4829,15.4442,15.4608,360600.0
2007-03-07 09:30:00,27.86,27.93,27.79,27.83,302800.0,15.4221,15.4608,15.3833,15.4055,302800.0
2007-03-07 10:00:00,27.83,27.85,27.79,27.82,153000.0,15.4055,15.4165,15.3833,15.3999,153000.0
2007-03-07 10:30:00,27.82,27.86,27.72,27.73,186600.0,15.3999,15.4221,15.3446,15.3501,186600.0
2007-03-07 11:00:00,27.73,27.75,27.71,27.72,264800.0,15.3501,15.3612,15.339,15.3446,264800.0
2007-03-07 11:30:00,27.72,27.72,27.66,27.68,181800.0,15.3446,15.3446,15.3113,15.3224,181800.0
2007-03-07 12:00:00,27.68,27.68,27.63,27.64,381000.0,15.3224,15.3224,15.2947,15.3003,381000.0
2007-03-07 12:30:00,27.64,27.67,27.61,27.61,441000.0,15.3003,15.3169,15.2837,15.2837,441000.0
2007-03-07 13:00:00,27.61,27.63,27.6,27.61,251800.0,15.2837,15.2947,15.2781,15.2837,251800.0
2007-03-07 13:30:00,27.61,27.62,27.58,27.59,261000.0,15.2837,15.2892,15.2671,15.2726,261000.0
2007-03-07 14:00:00,27.59,27.59,27.5,27.54,376600.0,15.2726,15.2726,15.2228,15.2449,376600.0
2007-03-07 14:30:00,27.54,27.57,27.53,27.56,311800.0,15.2449,15.2615,15.2394,15.256,311800.0
2007-03-07 15:00:00,27.56,27.61,27.54,27.54,383000.0,15.256,15.2837,15.2449,15.2449,383000.0
2007-03-07 15:30:00,27.54,27.55,27.45,27.45,1008200.0,15.2449,15.2505,15.1951,15.1951,1008200.0
2007-03-08 09:30:00,27.65,27.68,27.56,27.58,288800.0,15.3058,15.3224,15.256,15.2671,288800.0
2007-03-08 10:00:00,27.58,27.72,27.58,27.71,177200.0,15.2671,15.3446,15.2671,15.339,177200.0
2007-03-08 10:30:00,27.72,27.72,27.61,27.68,226600.0,15.3446,15.3446,15.2837,15.3224,226600.0
2007-03-08 11:00:00,27.68,27.75,27.68,27.72,268800.0,15.3224,15.3612,15.3224,15.3446,268800.0
2007-03-08 11:30:00,27.72,27.78,27.72,27.75,161600.0,15.3446,15.3778,15.3446,15.3612,161600.0
2007-03-08 12:00:00,27.75,27.78,27.74,27.76,135000.0,15.3612,15.3778,15.3556,15.3667,135000.0
2007-03-08 12:30:00,27.76,27.76,27.72,27.73,118000.0,15.3667,15.3667,15.3446,15.3501,118000.0
2007-03-08 13:00:00,27.73,27.73,27.67,27.71,229600.0,15.3501,15.3501,15.3169,15.339,229600.0
2007-03-08 13:30:00,27.71,27.72,27.68,27.7,189600.0,15.339,15.3446,15.3224,15.3335,189600.0
2007-03-08 14:00:00,27.69,27.7,27.62,27.63,236200.0,15.328,15.3335,15.2892,15.2947,236200.0
2007-03-08 14:30:00,27.62,27.63,27.54,27.61,328400.0,15.2892,15.2947,15.2449,15.2837,328400.0
2007-03-08 15:00:00,27.61,27.64,27.61,27.62,254600.0,15.2837,15.3003,15.2837,15.2892,254600.0
2007-03-08 15:30:00,27.62,27.63,27.54,27.57,476400.0,15.2892,15.2947,15.2449,15.2615,476400.0
2007-03-09 09:30:00,27.6,27.73,27.55,27.65,230200.0,15.2781,15.3501,15.2505,15.3058,230200.0
2007-03-09 10:00:00,27.65,27.68,27.54,27.55,251800.0,15.3058,15.3224,15.2449,15.2505,251800.0
2007-03-09 10:30:00,27.55,27.56,27.53,27.55,213000.0,15.2505,15.256,15.2394,15.2505,213000.0
2007-03-09 11:00:00,27.55,27.68,27.54,27.68,262200.0,15.2505,15.3224,15.2449,15.3224,262200.0
2007-03-09 11:30:00,27.68,27.72,27.65,27.65,199000.0,15.3224,15.3446,15.3058,15.3058,199000.0
2007-03-09 12:00:00,27.65,27.74,27.64,27.73,139600.0,15.3058,15.3556,15.3003,15.3501,139600.0
2007-03-09 12:30:00,27.74,27.74,27.68,27.68,174600.0,15.3556,15.3556,15.3224,15.3224,174600.0
2007-03-09 13:00:00,27.68,27.7,27.62,27.64,176800.0,15.3224,15.3335,15.2892,15.3003,176800.0
2007-03-09 13:30:00,27.64,27.67,27.62,27.62,149200.0,15.3003,15.3169,15.2892,15.2892,149200.0
2007-03-09 14:00:00,27.62,27.63,27.58,27.61,173000.0,15.2892,15.2947,15.2671,15.2837,173000.0
2007-03-09 14:30:00,27.61,27.66,27.59,27.65,181000.0,15.2837,15.3113,15.2726,15.3058,181000.0
2007-03-09 15:00:00,27.66,27.66,27.57,27.57,282400.0,15.3113,15.3113,15.2615,15.2615,282400.0
2007-03-09 15:30:00,27.57,27.65,27.57,27.61,441000.0,15.2615,15.3058,15.2615,15.2837,441000.0
2007-03-12 09:30:00,27.6,27.73,27.6,27.68,598400.0,15.2781,15.3501,15.2781,15.3224,598400.0
2007-03-12 10:00:00,27.68,27.78,27.67,27.73,169600.0,15.3224,15.3778,15.3169,15.3501,169600.0
2007-03-12 10:30:00,27.69,27.72,27.61,27.64,116200.0,15.328,15.3446,15.2837,15.3003,116200.0
2007-03-12 11:00:00,27.64,27.7,27.64,27.68,295800.0,15.3003,15.3335,15.3003,15.3224,295800.0
2007-03-12 11:30:00,27.68,27.71,27.68,27.7,322000.0,15.3224,15.339,15.3224,15.3335,322000.0
2007-03-12 12:00:00,27.71,27.76,27.68,27.69,332600.0,15.339,15.3667,15.3224,15.328,332600.0
2007-03-12 12:30:00,27.7,27.73,27.68,27.73,189000.0,15.3335,15.3501,15.3224,15.3501,189000.0
2007-03-12 13:00:00,27.73,27.83,27.72,27.81,241200.0,15.3501,15.4055,15.3446,15.3944,241200.0
2007-03-12 13:30:00,27.81,27.87,27.81,27.86,159600.0,15.3944,15.4276,15.3944,15.4221,159600.0
2007-03-12 14:00:00,27.86,27.98,27.86,27.96,320800.0,15.4221,15.4885,15.4221,15.4774,320800.0
2007-03-12 14:30:00,27.96,28.08,27.95,28.05,337000.0,15.4774,15.5438,15.4719,15.5272,337000.0
2007-03-12 15:00:00,28.05,28.11,28.04,28.11,262800.0,15.5272,15.5604,15.5217,15.5604,262800.0
2007-03-12 15:30:00,28.11,28.11,27.99,28.03,474200.0,15.5604,15.5604,15.494,15.5162,474200.0
2007-03-13 09:30:00,27.94,28.0,27.86,27.89,253600.0,15.4663,15.4996,15.4221,15.4387,253600.0
2007-03-13 10:00:00,27.89,27.89,27.83,27.86,172000.0,15.4387,15.4387,15.4055,15.4221,172000.0
2007-03-13 10:30:00,27.86,27.93,27.85,27.91,199000.0,15.4221,15.4608,15.4165,15.4497,199000.0
2007-03-13 11:00:00,27.91,27.92,27.83,27.85,193000.0,15.4497,15.4553,15.4055,15.4165,193000.0
2007-03-13 11:30:00,27.85,27.88,27.84,27.84,96400.0,15.4165,15.4331,15.411,15.411,96400.0
2007-03-13 12:00:00,27.84,27.89,27.8,27.82,184000.0,15.411,15.4387,15.3888,15.3999,184000.0
2007-03-13 12:30:00,27.81,27.85,27.78,27.81,204400.0,15.3944,15.4165,15.3778,15.3944,204400.0
2007-03-13 13:00:00,27.81,27.85,27.78,27.84,179600.0,15.3944,15.4165,15.3778,15.411,179600.0
2007-03-13 13:30:00,27.84,27.84,27.78,27.8,215800.0,15.411,15.411,15.3778,15.3888,215800.0
2007-03-13 14:00:00,27.8,27.81,27.63,27.66,292800.0,15.3888,15.3944,15.2947,15.3113,292800.0
2007-03-13 14:30:00,27.66,27.69,27.64,27.66,201600.0,15.3113,15.328,15.3003,15.3113,201600.0
2007-03-13 15:00:00,27.66,27.68,27.61,27.63,189600.0,15.3113,15.3224,15.2837,15.2947,189600.0
2007-03-13 15:30:00,27.63,27.63,27.51,27.53,413400.0,15.2947,15.2947,15.2283,15.2394,413400.0
2007-03-14 09:30:00,27.52,27.7,27.52,27.63,247200.0,15.2338,15.3335,15.2338,15.2947,247200.0
2007-03-14 10:00:00,27.61,27.65,27.55,27.58,504400.0,15.2837,15.3058,15.2505,15.2671,504400.0
2007-03-14 10:30:00,27.59,27.63,27.56,27.57,222800.0,15.2726,15.2947,15.256,15.2615,222800.0
2007-03-14 11:00:00,27.57,27.61,27.53,27.6,136200.0,15.2615,15.2837,15.2394,15.2781,136200.0
2007-03-14 11:30:00,27.59,27.69,27.54,27.64,135400.0,15.2726,15.328,15.2449,15.3003,135400.0
2007-03-14 12:00:00,27.65,27.66,27.45,27.46,269000.0,15.3058,15.3113,15.1951,15.2006,269000.0
2007-03-14 12:30:00,27.46,27.48,27.36,27.39,307800.0,15.2006,15.2117,15.1453,15.1619,307800.0
2007-03-14 13:00:00,27.38,27.55,27.36,27.5,468000.0,15.1564,15.2505,15.1453,15.2228,468000.0
2007-03-14 13:30:00,27.5,27.59,27.47,27.53,256600.0,15.2228,15.2726,15.2062,15.2394,256600.0
2007-03-14 14:00:00,27.53,27.68,27.51,27.64,164200.0,15.2394,15.3224,15.2283,15.3003,164200.0
2007-03-14 14:30:00,27.65,27.71,27.63,27.67,199400.0,15.3058,15.339,15.2947,15.3169,199400.0
2007-03-14 15:00:00,27.67,27.74,27.67,27.7,195600.0,15.3169,15.3556,15.3169,15.3335,195600.0
2007-03-14 15:30:00,27.7,27.71,27.64,27.68,245200.0,15.3335,15.339,15.3003,15.3224,245200.0
2007-03-15 09:30:00,27.69,27.87,27.68,27.79,1269000.0,15.328,15.4276,15.3224,15.3833,1269000.0
2007-03-15 10:00:00,27.79,27.8,27.74,27.77,122800.0,15.3833,15.3888,15.3556,15.3722,122800.0
2007-03-15 10:30:00,27.77,27.79,27.75,27.78,299800.0,15.3722,15.3833,15.3612,15.3778,299800.0
2007-03-15 11:00:00,27.78,27.97,27.77,27.93,568800.0,15.3778,15.4829,15.3722,15.4608,568800.0
2007-03-15 11:30:00,27.94,27.98,27.9,27.96,366200.0,15.4663,15.4885,15.4442,15.4774,366200.0
2007-03-15 12:00:00,27.96,28.02,27.93,28.0,419200.0,15.4774,15.5106,15.4608,15.4996,419200.0
2007-03-15 12:30:00,28.0,28.06,28.0,28.05,321200.0,15.4996,15.5328,15.4996,15.5272,321200.0
2007-03-15 13:00:00,28.04,28.11,28.04,28.07,157600.0,15.5217,15.5604,15.5217,15.5383,157600.0
2007-03-15 13:30:00,28.06,28.08,27.98,28.02,295800.0,15.5328,15.5438,15.4885,15.5106,295800.0
2007-03-15 14:00:00,28.03,28.07,27.98,28.04,392800.0,15.5162,15.5383,15.4885,15.5217,392800.0
2007-03-15 14:30:00,28.04,28.12,28.03,28.05,118800.0,15.5217,15.566,15.5162,15.5272,118800.0
2007-03-15 15:00:00,28.05,28.06,28.0,28.01,124200.0,15.5272,15.5328,15.4996,15.5051,124200.0
2007-03-15 15:30:00,28.01,28.11,28.0,28.07,384400.0,15.5051,15.5604,15.4996,15.5383,384400.0
2007-03-16 09:30:00,28.1,28.1,28.0,28.0,1271000.0,15.5549,15.5549,15.4996,15.4996,1271000.0
2007-03-16 10:00:00,28.0,28.05,27.99,28.03,309600.0,15.4996,15.5272,15.494,15.5162,309600.0
2007-03-16 10:30:00,28.03,28.11,28.03,28.09,270600.0,15.5162,15.5604,15.5162,15.5494,270600.0
2007-03-16 11:00:00,28.09,28.12,28.07,28.11,204400.0,15.5494,15.566,15.5383,15.5604,204400.0
2007-03-16 11:30:00,28.11,28.17,28.1,28.14,261000.0,15.5604,15.5937,15.5549,15.5771,261000.0
2007-03-16 12:00:00,28.15,28.15,28.1,28.11,163800.0,15.5826,15.5826,15.5549,15.5604,163800.0
2007-03-16 12:30:00,28.11,28.12,28.1,28.11,157400.0,15.5604,15.566,15.5549,15.5604,157400.0
2007-03-16 13:00:00,28.11,28.14,28.1,28.11,141800.0,15.5604,15.5771,15.5549,15.5604,141800.0
2007-03-16 13:30:00,28.11,28.12,28.1,28.11,155000.0,15.5604,15.566,15.5549,15.5604,155000.0
2007-03-16 14:00:00,28.11,28.11,28.04,28.09,253600.0,15.5604,15.5604,15.5217,15.5494,253600.0
2007-03-16 14:30:00,28.09,28.1,28.05,28.1,203400.0,15.5494,15.5549,15.5272,15.5549,203400.0
2007-03-16 15:00:00,28.1,28.11,28.07,28.08,223200.0,15.5549,15.5604,15.5383,15.5438,223200.0
2007-03-16 15:30:00,28.08,28.09,28.04,28.05,377800.0,15.5438,15.5494,15.5217,15.5272,377800.0
2007-03-19 09:30:00,28.17,28.2,28.11,28.14,170200.0,15.5937,15.6103,15.5604,15.5771,170200.0
2007-03-19 10:00:00,28.13,28.13,28.05,28.11,171600.0,15.5715,15.5715,15.5272,15.5604,171600.0
2007-03-19 10:30:00,28.11,28.13,28.08,28.12,155400.0,15.5604,15.5715,15.5438,15.566,155400.0
2007-03-19 11:00:00,28.11,28.14,28.08,28.1,143000.0,15.5604,15.5771,15.5438,15.5549,143000.0
2007-03-19 11:30:00,28.09,28.19,28.09,28.18,139200.0,15.5494,15.6047,15.5494,15.5992,139200.0
2007-03-19 12:00:00,28.18,28.25,28.18,28.2,147400.0,15.5992,15.6379,15.5992,15.6103,147400.0
2007-03-19 12:30:00,28.19,28.21,28.18,28.21,95400.0,15.6047,15.6158,15.5992,15.6158,95400.0
2007-03-19 13:00:00,28.21,28.22,28.18,28.21,110000.0,15.6158,15.6213,15.5992,15.6158,110000.0
2007-03-19 13:30:00,28.21,28.22,28.19,28.2,109200.0,15.6158,15.6213,15.6047,15.6103,109200.0
2007-03-19 14:00:00,28.2,28.22,28.18,28.21,122200.0,15.6103,15.6213,15.5992,15.6158,122200.0
2007-03-19 14:30:00,28.22,28.25,28.2,28.23,145600.0,15.6213,15.6379,15.6103,15.6269,145600.0
2007-03-19 15:00:00,28.23,28.23,28.19,28.21,192800.0,15.6269,15.6269,15.6047,15.6158,192800.0
2007-03-19 15:30:00,28.21,28.25,28.2,28.23,257600.0,15.6158,15.6379,15.6103,15.6269,257600.0
2007-03-20 09:30:00,28.18,28.33,28.17,28.3,321600.0,15.5992,15.6822,15.5937,15.6656,321600.0
2007-03-20 10:00:00,28.3,28.48,28.3,28.46,375400.0,15.6656,15.7653,15.6656,15.7542,375400.0
2007-03-20 10:30:00,28.46,28.47,28.43,28.46,328400.0,15.7542,15.7597,15.7376,15.7542,328400.0
2007-03-20 11:00:00,28.46,28.59,28.44,28.58,272000.0,15.7542,15.8262,15.7431,15.8206,272000.0
2007-03-20 11:30:00,28.58,28.68,28.55,28.67,320600.0,15.8206,15.876,15.804,15.8704,320600.0
2007-03-20 12:00:00,28.68,28.68,28.65,28.67,205800.0,15.876,15.876,15.8594,15.8704,205800.0
2007-03-20 12:30:00,28.67,28.7,28.62,28.63,329800.0,15.8704,15.887,15.8428,15.8483,329800.0
2007-03-20 13:00:00,28.63,28.7,28.62,28.68,220200.0,15.8483,15.887,15.8428,15.876,220200.0
2007-03-20 13:30:00,28.68,28.68,28.59,28.6,182000.0,15.876,15.876,15.8262,15.8317,182000.0
2007-03-20 14:00:00,28.6,28.6,28.55,28.57,201200.0,15.8317,15.8317,15.804,15.8151,201200.0
2007-03-20 14:30:00,28.58,28.58,28.56,28.57,118200.0,15.8206,15.8206,15.8095,15.8151,118200.0
2007-03-20 15:00:00,28.58,28.66,28.57,28.63,287000.0,15.8206,15.8649,15.8151,15.8483,287000.0
2007-03-20 15:30:00,28.63,28.68,28.62,28.67,434000.0,15.8483,15.876,15.8428,15.8704,434000.0
2007-03-21 09:30:00,28.82,28.91,28.67,28.68,297600.0,15.9535,16.0033,15.8704,15.876,297600.0
2007-03-21 10:00:00,28.68,28.68,28.63,28.65,196200.0,15.876,15.876,15.8483,15.8594,196200.0
2007-03-21 10:30:00,28.65,28.65,28.6,28.61,209000.0,15.8594,15.8594,15.8317,15.8372,209000.0
2007-03-21 11:00:00,28.61,28.61,28.58,28.6,131600.0,15.8372,15.8372,15.8206,15.8317,131600.0
2007-03-21 11:30:00,28.6,28.67,28.6,28.64,127600.0,15.8317,15.8704,15.8317,15.8538,127600.0
2007-03-21 12:00:00,28.64,28.66,28.63,28.65,83800.0,15.8538,15.8649,15.8483,15.8594,83800.0
2007-03-21 12:30:00,28.65,28.68,28.64,28.67,85000.0,15.8594,15.876,15.8538,15.8704,85000.0
2007-03-21 13:00:00,28.67,28.8,28.67,28.78,185000.0,15.8704,15.9424,15.8704,15.9313,185000.0
2007-03-21 13:30:00,28.78,28.78,28.72,28.72,99400.0,15.9313,15.9313,15.8981,15.8981,99400.0
2007-03-21 14:00:00,28.72,28.93,28.71,28.89,323000.0,15.8981,16.0144,15.8926,15.9922,323000.0
2007-03-21 14:30:00,28.9,28.96,28.9,28.95,298200.0,15.9978,16.031,15.9978,16.0254,298200.0
2007-03-21 15:00:00,28.94,28.96,28.92,28.94,376000.0,16.0199,16.031,16.0088,16.0199,376000.0
2007-03-21 15:30:00,28.93,28.96,28.91,28.93,815200.0,16.0144,16.031,16.0033,16.0144,815200.0
2007-03-22 09:30:00,29.18,29.45,29.06,29.24,1697600.0,16.1528,16.3022,16.0863,16.186,1697600.0
2007-03-22 10:00:00,29.24,29.27,29.0,29.2,789800.0,16.186,16.2026,16.0531,16.1638,789800.0
2007-03-22 10:30:00,29.22,29.35,29.14,29.14,559200.0,16.1749,16.2469,16.1306,16.1306,559200.0
2007-03-22 11:00:00,29.13,29.24,29.13,29.15,183600.0,16.1251,16.186,16.1251,16.1361,183600.0
2007-03-22 11:30:00,29.16,29.17,29.09,29.17,328000.0,16.1417,16.1472,16.1029,16.1472,328000.0
2007-03-22 12:00:00,29.17,29.2,29.03,29.05,203000.0,16.1472,16.1638,16.0697,16.0808,203000.0
2007-03-22 12:30:00,29.05,29.15,29.02,29.13,242400.0,16.0808,16.1361,16.0642,16.1251,242400.0
2007-03-22 13:00:00,29.13,29.16,29.12,29.13,91600.0,16.1251,16.1417,16.1195,16.1251,91600.0
2007-03-22 13:30:00,29.13,29.13,29.05,29.1,93000.0,16.1251,16.1251,16.0808,16.1085,93000.0
2007-03-22 14:00:00,29.1,29.18,29.1,29.18,126000.0,16.1085,16.1528,16.1085,16.1528,126000.0
2007-03-22 14:30:00,29.18,29.21,29.11,29.2,274400.0,16.1528,16.1694,16.114,16.1638,274400.0
2007-03-22 15:00:00,29.2,29.2,29.16,29.18,199400.0,16.1638,16.1638,16.1417,16.1528,199400.0
2007-03-22 15:30:00,29.17,29.2,29.09,29.16,419400.0,16.1472,16.1638,16.1029,16.1417,419400.0
2007-03-23 09:30:00,29.25,29.3,28.99,29.17,677000.0,16.1915,16.2192,16.0476,16.1472,677000.0
2007-03-23 10:00:00,29.18,29.36,29.17,29.25,369000.0,16.1528,16.2524,16.1472,16.1915,369000.0
2007-03-23 10:30:00,29.25,29.25,29.09,29.13,313200.0,16.1915,16.1915,16.1029,16.1251,313200.0
2007-03-23 11:00:00,29.13,29.14,29.08,29.09,251200.0,16.1251,16.1306,16.0974,16.1029,251200.0
2007-03-23 11:30:00,29.09,29.16,29.09,29.11,223800.0,16.1029,16.1417,16.1029,16.114,223800.0
2007-03-23 12:00:00,29.11,29.14,29.1,29.11,138400.0,16.114,16.1306,16.1085,16.114,138400.0
2007-03-23 12:30:00,29.1,29.11,29.04,29.06,221800.0,16.1085,16.114,16.0753,16.0863,221800.0
2007-03-23 13:00:00,29.07,29.1,29.05,29.08,173800.0,16.0919,16.1085,16.0808,16.0974,173800.0
2007-03-23 13:30:00,29.08,29.1,29.07,29.1,142600.0,16.0974,16.1085,16.0919,16.1085,142600.0
2007-03-23 14:00:00,29.1,29.1,28.98,28.99,181800.0,16.1085,16.1085,16.042,16.0476,181800.0
2007-03-23 14:30:00,28.99,29.05,28.99,29.02,209000.0,16.0476,16.0808,16.0476,16.0642,209000.0
2007-03-23 15:00:00,29.02,29.14,29.02,29.14,202200.0,16.0642,16.1306,16.0642,16.1306,202200.0
2007-03-23 15:30:00,29.14,29.14,29.08,29.08,305000.0,16.1306,16.1306,16.0974,16.0974,305000.0
2007-03-26 09:30:00,29.04,29.06,28.93,28.99,188200.0,16.0753,16.0863,16.0144,16.0476,188200.0
2007-03-26 10:00:00,29.0,29.03,28.85,28.9,249200.0,16.0531,16.0697,15.9701,15.9978,249200.0
2007-03-26 10:30:00,28.9,28.94,28.8,28.81,405600.0,15.9978,16.0199,15.9424,15.9479,405600.0
2007-03-26 11:00:00,28.81,28.86,28.73,28.85,197200.0,15.9479,15.9756,15.9037,15.9701,197200.0
2007-03-26 11:30:00,28.84,28.86,28.75,28.77,221400.0,15.9645,15.9756,15.9147,15.9258,221400.0
2007-03-26 12:00:00,28.76,28.83,28.76,28.77,204400.0,15.9203,15.959,15.9203,15.9258,204400.0
2007-03-26 12:30:00,28.77,28.86,28.77,28.85,136800.0,15.9258,15.9756,15.9258,15.9701,136800.0
2007-03-26 13:00:00,28.85,28.85,28.79,28.84,151000.0,15.9701,15.9701,15.9369,15.9645,151000.0
2007-03-26 13:30:00,28.84,28.87,28.77,28.78,198000.0,15.9645,15.9811,15.9258,15.9313,198000.0
2007-03-26 14:00:00,28.77,28.85,28.77,28.8,166200.0,15.9258,15.9701,15.9258,15.9424,166200.0
2007-03-26 14:30:00,28.81,28.86,28.8,28.84,310200.0,15.9479,15.9756,15.9424,15.9645,310200.0
2007-03-26 15:00:00,28.84,28.86,28.83,28.85,227400.0,15.9645,15.9756,15.959,15.9701,227400.0
2007-03-26 15:30:00,28.85,28.93,28.82,28.92,398000.0,15.9701,16.0144,15.9535,16.0088,398000.0
2007-03-27 09:30:00,28.81,28.85,28.67,28.68,284600.0,15.9479,15.9701,15.8704,15.876,284600.0
2007-03-27 10:00:00,28.67,28.73,28.59,28.6,405800.0,15.8704,15.9037,15.8262,15.8317,405800.0
2007-03-27 10:30:00,28.59,28.72,28.58,28.72,221000.0,15.8262,15.8981,15.8206,15.8981,221000.0
2007-03-27 11:00:00,28.72,28.72,28.66,28.68,225000.0,15.8981,15.8981,15.8649,15.876,225000.0
2007-03-27 11:30:00,28.68,28.72,28.66,28.72,163600.0,15.876,15.8981,15.8649,15.8981,163600.0
2007-03-27 12:00:00,28.71,28.76,28.64,28.68,234800.0,15.8926,15.9203,15.8538,15.876,234800.0
2007-03-27 12:30:00,28.68,28.74,28.68,28.71,87000.0,15.876,15.9092,15.876,15.8926,87000.0
2007-03-27 13:00:00,28.71,28.73,28.66,28.7,128800.0,15.8926,15.9037,15.8649,15.887,128800.0
2007-03-27 13:30:00,28.7,28.73,28.66,28.7,136400.0,15.887,15.9037,15.8649,15.887,136400.0
2007-03-27 14:00:00,28.7,28.72,28.68,28.7,132800.0,15.887,15.8981,15.876,15.887,132800.0
2007-03-27 14:30:00,28.7,28.72,28.69,28.71,152600.0,15.887,15.8981,15.8815,15.8926,152600.0
2007-03-27 15:00:00,28.71,28.75,28.7,28.73,233200.0,15.8926,15.9147,15.887,15.9037,233200.0
2007-03-27 15:30:00,28.73,28.75,28.68,28.7,294400.0,15.9037,15.9147,15.876,15.887,294400.0
2007-03-28 09:30:00,28.71,28.78,28.65,28.75,270400.0,15.8926,15.9313,15.8594,15.9147,270400.0
2007-03-28 10:00:00,28.74,28.79,28.7,28.71,158800.0,15.9092,15.9369,15.887,15.8926,158800.0
2007-03-28 10:30:00,28.71,28.74,28.61,28.74,336400.0,15.8926,15.9092,15.8372,15.9092,336400.0
2007-03-28 11:00:00,28.73,28.78,28.71,28.72,164600.0,15.9037,15.9313,15.8926,15.8981,164600.0
2007-03-28 11:30:00,28.72,28.77,28.71,28.73,118200.0,15.8981,15.9258,15.8926,15.9037,118200.0
2007-03-28 12:00:00,28.73,28.87,28.73,28.81,309200.0,15.9037,15.9811,15.9037,15.9479,309200.0
2007-03-28 12:30:00,28.81,28.81,28.73,28.73,161600.0,15.9479,15.9479,15.9037,15.9037,161600.0
2007-03-28 13:00:00,28.73,28.74,28.71,28.74,186000.0,15.9037,15.9092,15.8926,15.9092,186000.0
2007-03-28 13:30:00,28.74,28.81,28.72,28.77,572600.0,15.9092,15.9479,15.8981,15.9258,572600.0
2007-03-28 14:00:00,28.77,28.81,28.75,28.79,177800.0,15.9258,15.9479,15.9147,15.9369,177800.0
2007-03-28 14:30:00,28.78,28.82,28.78,28.82,218800.0,15.9313,15.9535,15.9313,15.9535,218800.0
2007-03-28 15:00:00,28.82,28.88,28.81,28.87,230800.0,15.9535,15.9867,15.9479,15.9811,230800.0
2007-03-28 15:30:00,28.88,28.88,28.79,28.8,374400.0,15.9867,15.9867,15.9369,15.9424,374400.0
2007-03-29 09:30:00,28.93,28.99,28.88,28.94,234800.0,16.0144,16.0476,15.9867,16.0199,234800.0
2007-03-29 10:00:00,28.94,28.94,28.85,28.92,280200.0,16.0199,16.0199,15.9701,16.0088,280200.0
2007-03-29 10:30:00,28.93,28.95,28.86,28.87,149600.0,16.0144,16.0254,15.9756,15.9811,149600.0
2007-03-29 11:00:00,28.86,28.9,28.84,28.85,119600.0,15.9756,15.9978,15.9645,15.9701,119600.0
2007-03-29 11:30:00,28.85,28.88,28.74,28.75,214800.0,15.9701,15.9867,15.9092,15.9147,214800.0
2007-03-29 12:00:00,28.75,28.89,28.75,28.85,192400.0,15.9147,15.9922,15.9147,15.9701,192400.0
2007-03-29 12:30:00,28.85,28.89,28.81,28.81,170400.0,15.9701,15.9922,15.9479,15.9479,170400.0
2007-03-29 13:00:00,28.81,28.84,28.77,28.84,190400.0,15.9479,15.9645,15.9258,15.9645,190400.0
2007-03-29 13:30:00,28.84,28.89,28.82,28.84,156200.0,15.9645,15.9922,15.9535,15.9645,156200.0
2007-03-29 14:00:00,28.84,28.9,28.82,28.89,317600.0,15.9645,15.9978,15.9535,15.9922,317600.0
2007-03-29 14:30:00,28.89,28.93,28.84,28.91,291200.0,15.9922,16.0144,15.9645,16.0033,291200.0
2007-03-29 15:00:00,28.91,28.99,28.91,28.98,339800.0,16.0033,16.0476,16.0033,16.042,339800.0
2007-03-29 15:30:00,28.98,29.0,28.93,28.95,489600.0,16.042,16.0531,16.0144,16.0254,489600.0
2007-03-30 09:30:00,29.05,29.25,29.01,29.15,267200.0,16.0808,16.1915,16.0586,16.1361,267200.0
2007-03-30 10:00:00,29.16,29.18,29.06,29.06,204200.0,16.1417,16.1528,16.0863,16.0863,204200.0
2007-03-30 10:30:00,29.06,29.08,29.03,29.06,285200.0,16.0863,16.0974,16.0697,16.0863,285200.0
2007-03-30 11:00:00,29.06,29.09,29.0,29.01,353200.0,16.0863,16.1029,16.0531,16.0586,353200.0
2007-03-30 11:30:00,29.01,29.1,28.9,29.07,578000.0,16.0586,16.1085,15.9978,16.0919,578000.0
2007-03-30 12:00:00,29.07,29.1,28.65,29.05,281800.0,16.0919,16.1085,15.8594,16.0808,281800.0
2007-03-30 12:30:00,29.05,29.07,29.0,29.0,199600.0,16.0808,16.0919,16.0531,16.0531,199600.0
2007-03-30 13:00:00,29.01,29.06,29.0,29.05,135400.0,16.0586,16.0863,16.0531,16.0808,135400.0
2007-03-30 13:30:00,29.05,29.07,29.0,29.03,203000.0,16.0808,16.0919,16.0531,16.0697,203000.0
2007-03-30 14:00:00,29.02,29.07,29.02,29.07,150400.0,16.0642,16.0919,16.0642,16.0919,150400.0
2007-03-30 14:30:00,29.07,29.11,29.06,29.09,275200.0,16.0919,16.114,16.0863,16.1029,275200.0
2007-03-30 15:00:00,29.09,29.11,29.07,29.1,189600.0,16.1029,16.114,16.0919,16.1085,189600.0
2007-03-30 15:30:00,29.1,29.1,29.07,29.1,466200.0,16.1085,16.1085,16.0919,16.1085,466200.0
2007-04-02 09:30:00,29.0,29.17,28.97,29.11,365400.0,16.0531,16.1472,16.0365,16.114,365400.0
2007-04-02 10:00:00,29.11,29.11,28.98,29.04,194600.0,16.114,16.114,16.042,16.0753,194600.0
2007-04-02 10:30:00,29.04,29.09,29.02,29.07,173200.0,16.0753,16.1029,16.0642,16.0919,173200.0
2007-04-02 11:00:00,29.07,29.1,28.99,29.0,180200.0,16.0919,16.1085,16.0476,16.0531,180200.0
2007-04-02 11:30:00,29.0,29.0,28.93,28.94,230600.0,16.0531,16.0531,16.0144,16.0199,230600.0
2007-04-02 12:00:00,28.93,28.99,28.93,28.93,250200.0,16.0144,16.0476,16.0144,16.0144,250200.0
2007-04-02 12:30:00,28.94,28.95,28.78,28.79,442800.0,16.0199,16.0254,15.9313,15.9369,442800.0
2007-04-02 13:00:00,28.79,28.84,28.77,28.84,400000.0,15.9369,15.9645,15.9258,15.9645,400000.0
2007-04-02 13:30:00,28.84,28.84,28.78,28.78,180400.0,15.9645,15.9645,15.9313,15.9313,180400.0
2007-04-02 14:00:00,28.78,28.89,28.75,28.89,388600.0,15.9313,15.9922,15.9147,15.9922,388600.0
2007-04-02 14:30:00,28.89,28.98,28.89,28.98,278600.0,15.9922,16.042,15.9922,16.042,278600.0
2007-04-02 15:00:00,28.98,29.06,28.98,29.04,261200.0,16.042,16.0863,16.042,16.0753,261200.0
2007-04-02 15:30:00,29.04,29.05,28.95,28.97,379200.0,16.0753,16.0808,16.0254,16.0365,379200.0
2007-04-03 09:30:00,29.06,29.1,28.98,29.02,223400.0,16.0863,16.1085,16.042,16.0642,223400.0
2007-04-03 10:00:00,29.02,29.09,29.0,29.01,140400.0,16.0642,16.1029,16.0531,16.0586,140400.0
2007-04-03 10:30:00,29.02,29.08,29.01,29.08,152800.0,16.0642,16.0974,16.0586,16.0974,152800.0
2007-04-03 11:00:00,29.07,29.17,29.06,29.17,340000.0,16.0919,16.1472,16.0863,16.1472,340000.0
2007-04-03 11:30:00,29.17,29.18,29.07,29.11,417800.0,16.1472,16.1528,16.0919,16.114,417800.0
2007-04-03 12:00:00,29.11,29.16,29.11,29.15,148400.0,16.114,16.1417,16.114,16.1361,148400.0
2007-04-03 12:30:00,29.15,29.19,29.14,29.14,203800.0,16.1361,16.1583,16.1306,16.1306,203800.0
2007-04-03 13:00:00,29.15,29.19,29.14,29.19,129800.0,16.1361,16.1583,16.1306,16.1583,129800.0
2007-04-03 13:30:00,29.18,29.23,29.17,29.2,197200.0,16.1528,16.1804,16.1472,16.1638,197200.0
2007-04-03 14:00:00,29.2,29.22,29.15,29.2,246000.0,16.1638,16.1749,16.1361,16.1638,246000.0
2007-04-03 14:30:00,29.2,29.22,29.19,29.21,220000.0,16.1638,16.1749,16.1583,16.1694,220000.0
2007-04-03 15:00:00,29.21,29.24,29.2,29.22,257000.0,16.1694,16.186,16.1638,16.1749,257000.0
2007-04-03 15:30:00,29.22,29.25,29.19,29.21,701400.0,16.1749,16.1915,16.1583,16.1694,701400.0
2007-04-04 09:30:00,29.25,29.33,29.16,29.31,306600.0,16.1915,16.2358,16.1417,16.2247,306600.0
2007-04-04 10:00:00,29.31,29.37,29.28,29.35,289600.0,16.2247,16.2579,16.2081,16.2469,289600.0
2007-04-04 10:30:00,29.35,29.45,29.3,29.44,521000.0,16.2469,16.3022,16.2192,16.2967,521000.0
2007-04-04 11:00:00,29.44,29.48,29.41,29.47,407400.0,16.2967,16.3188,16.2801,16.3133,407400.0
2007-04-04 11:30:00,29.47,29.52,29.46,29.46,511600.0,16.3133,16.341,16.3077,16.3077,511600.0
2007-04-04 12:00:00,29.46,29.47,29.39,29.39,145600.0,16.3077,16.3133,16.269,16.269,145600.0
2007-04-04 12:30:00,29.39,29.39,29.34,29.35,132200.0,16.269,16.269,16.2413,16.2469,132200.0
2007-04-04 13:00:00,29.34,29.34,29.29,29.32,149600.0,16.2413,16.2413,16.2136,16.2302,149600.0
2007-04-04 13:30:00,29.31,29.32,29.27,29.28,136400.0,16.2247,16.2302,16.2026,16.2081,136400.0
2007-04-04 14:00:00,29.28,29.35,29.26,29.31,234000.0,16.2081,16.2469,16.197,16.2247,234000.0
2007-04-04 14:30:00,29.32,29.34,29.31,29.33,178000.0,16.2302,16.2413,16.2247,16.2358,178000.0
2007-04-04 15:00:00,29.33,29.42,29.31,29.41,257200.0,16.2358,16.2856,16.2247,16.2801,257200.0
2007-04-04 15:30:00,29.42,29.48,29.41,29.48,1412400.0,16.2856,16.3188,16.2801,16.3188,1412400.0
2007-04-05 09:30:00,29.29,29.37,29.19,29.27,622200.0,16.3158,16.3603,16.26,16.3046,622200.0
2007-04-05 10:00:00,29.27,29.31,29.2,29.31,310000.0,16.3046,16.3269,16.2656,16.3269,310000.0
2007-04-05 10:30:00,29.31,29.33,29.28,29.29,139000.0,16.3269,16.338,16.3102,16.3158,139000.0
2007-04-05 11:00:00,29.29,29.3,29.27,29.3,166000.0,16.3158,16.3213,16.3046,16.3213,166000.0
2007-04-05 11:30:00,29.3,29.33,29.29,29.33,169200.0,16.3213,16.338,16.3158,16.338,169200.0
2007-04-05 12:00:00,29.33,29.36,29.32,29.36,276600.0,16.338,16.3547,16.3325,16.3547,276600.0
2007-04-05 12:30:00,29.36,29.38,29.34,29.37,165400.0,16.3547,16.3659,16.3436,16.3603,165400.0
2007-04-05 13:00:00,29.38,29.38,29.33,29.35,129400.0,16.3659,16.3659,16.338,16.3492,129400.0
2007-04-05 13:30:00,29.35,29.4,29.33,29.39,223000.0,16.3492,16.377,16.338,16.3715,223000.0
2007-04-05 14:00:00,29.39,29.4,29.36,29.4,202200.0,16.3715,16.377,16.3547,16.377,202200.0
2007-04-05 14:30:00,29.41,29.42,29.35,29.35,146000.0,16.3826,16.3882,16.3492,16.3492,146000.0
2007-04-05 15:00:00,29.36,29.36,29.32,29.35,195400.0,16.3547,16.3547,16.3325,16.3492,195400.0
2007-04-05 15:30:00,29.35,29.41,29.31,29.37,365000.0,16.3492,16.3826,16.3269,16.3603,365000.0
2007-04-09 09:30:00,29.38,29.43,29.31,29.4,208800.0,16.3659,16.3937,16.3269,16.377,208800.0
2007-04-09 10:00:00,29.39,29.4,29.31,29.31,100800.0,16.3715,16.377,16.3269,16.3269,100800.0
2007-04-09 10:30:00,29.31,29.32,29.28,29.32,92600.0,16.3269,16.3325,16.3102,16.3325,92600.0
2007-04-09 11:00:00,29.31,29.31,29.28,29.28,78000.0,16.3269,16.3269,16.3102,16.3102,78000.0
2007-04-09 11:30:00,29.28,29.28,29.23,29.23,99800.0,16.3102,16.3102,16.2823,16.2823,99800.0
2007-04-09 12:00:00,29.23,29.25,29.21,29.25,108000.0,16.2823,16.2935,16.2712,16.2935,108000.0
2007-04-09 12:30:00,29.25,29.27,29.25,29.26,117800.0,16.2935,16.3046,16.2935,16.299,117800.0
2007-04-09 13:00:00,29.26,29.26,29.25,29.25,64800.0,16.299,16.299,16.2935,16.2935,64800.0
2007-04-09 13:30:00,29.25,29.25,29.22,29.22,78400.0,16.2935,16.2935,16.2768,16.2768,78400.0
2007-04-09 14:00:00,29.22,29.24,29.2,29.24,188600.0,16.2768,16.2879,16.2656,16.2879,188600.0
2007-04-09 14:30:00,29.23,29.28,29.23,29.27,127800.0,16.2823,16.3102,16.2823,16.3046,127800.0
2007-04-09 15:00:00,29.27,29.27,29.23,29.23,116800.0,16.3046,16.3046,16.2823,16.2823,116800.0
2007-04-09 15:30:00,29.23,29.31,29.23,29.28,341600.0,16.2823,16.3269,16.2823,16.3102,341600.0
2007-04-10 09:30:00,29.21,29.25,29.17,29.23,130200.0,16.2712,16.2935,16.2489,16.2823,130200.0
2007-04-10 10:00:00,29.22,29.28,29.18,29.27,199000.0,16.2768,16.3102,16.2545,16.3046,199000.0
2007-04-10 10:30:00,29.27,29.28,29.24,29.25,256400.0,16.3046,16.3102,16.2879,16.2935,256400.0
2007-04-10 11:00:00,29.25,29.25,29.23,29.25,177200.0,16.2935,16.2935,16.2823,16.2935,177200.0
2007-04-10 11:30:00,29.25,29.3,29.24,29.28,244600.0,16.2935,16.3213,16.2879,16.3102,244600.0
2007-04-10 12:00:00,29.28,29.35,29.28,29.35,312800.0,16.3102,16.3492,16.3102,16.3492,312800.0
2007-04-10 12:30:00,29.34,29.41,29.34,29.37,729000.0,16.3436,16.3826,16.3436,16.3603,729000.0
2007-04-10 13:00:00,29.36,29.45,29.36,29.44,525200.0,16.3547,16.4049,16.3547,16.3993,525200.0
2007-04-10 13:30:00,29.43,29.48,29.42,29.43,369800.0,16.3937,16.4216,16.3882,16.3937,369800.0
2007-04-10 14:00:00,29.43,29.47,29.41,29.46,233400.0,16.3937,16.416,16.3826,16.4105,233400.0
2007-04-10 14:30:00,29.46,29.46,29.42,29.42,115000.0,16.4105,16.4105,16.3882,16.3882,115000.0
2007-04-10 15:00:00,29.42,29.47,29.42,29.45,194800.0,16.3882,16.416,16.3882,16.4049,194800.0
2007-04-10 15:30:00,29.46,29.47,29.42,29.44,287000.0,16.4105,16.416,16.3882,16.3993,287000.0
2007-04-11 09:30:00,29.43,29.44,29.38,29.41,362600.0,16.3937,16.3993,16.3659,16.3826,362600.0
2007-04-11 10:00:00,29.41,29.43,29.39,29.4,155400.0,16.3826,16.3937,16.3715,16.377,155400.0
2007-04-11 10:30:00,29.41,29.41,29.32,29.32,413400.0,16.3826,16.3826,16.3325,16.3325,413400.0
2007-04-11 11:00:00,29.33,29.5,29.31,29.38,634800.0,16.338,16.4327,16.3269,16.3659,634800.0
2007-04-11 11:30:00,29.38,29.38,29.33,29.33,398800.0,16.3659,16.3659,16.338,16.338,398800.0
2007-04-11 12:00:00,29.34,29.34,29.3,29.31,245200.0,16.3436,16.3436,16.3213,16.3269,245200.0
2007-04-11 12:30:00,29.31,29.38,29.3,29.35,480400.0,16.3269,16.3659,16.3213,16.3492,480400.0
2007-04-11 13:00:00,29.35,29.41,29.34,29.37,463800.0,16.3492,16.3826,16.3436,16.3603,463800.0
2007-04-11 13:30:00,29.37,29.39,29.36,29.36,189400.0,16.3603,16.3715,16.3547,16.3547,189400.0
2007-04-11 14:00:00,29.36,29.37,29.32,29.33,336800.0,16.3547,16.3603,16.3325,16.338,336800.0
2007-04-11 14:30:00,29.33,29.38,29.31,29.36,374400.0,16.338,16.3659,16.3269,16.3547,374400.0
2007-04-11 15:00:00,29.36,29.38,29.35,29.36,219200.0,16.3547,16.3659,16.3492,16.3547,219200.0
2007-04-11 15:30:00,29.36,29.38,29.34,29.34,422800.0,16.3547,16.3659,16.3436,16.3436,422800.0
2007-04-12 09:30:00,29.28,29.3,29.18,29.21,339000.0,16.3102,16.3213,16.2545,16.2712,339000.0
2007-04-12 10:00:00,29.2,29.25,29.2,29.25,612600.0,16.2656,16.2935,16.2656,16.2935,612600.0
2007-04-12 10:30:00,29.25,29.25,29.2,29.2,417200.0,16.2935,16.2935,16.2656,16.2656,417200.0
2007-04-12 11:00:00,29.2,29.23,29.18,29.18,259200.0,16.2656,16.2823,16.2545,16.2545,259200.0
2007-04-12 11:30:00,29.18,29.2,29.15,29.16,202600.0,16.2545,16.2656,16.2378,16.2433,202600.0
2007-04-12 12:00:00,29.16,29.18,29.13,29.14,221200.0,16.2433,16.2545,16.2266,16.2322,221200.0
2007-04-12 12:30:00,29.14,29.15,29.13,29.15,210800.0,16.2322,16.2378,16.2266,16.2378,210800.0
2007-04-12 13:00:00,29.15,29.17,29.12,29.14,217000.0,16.2378,16.2489,16.2211,16.2322,217000.0
2007-04-12 13:30:00,29.15,29.18,29.11,29.15,235600.0,16.2378,16.2545,16.2155,16.2378,235600.0
2007-04-12 14:00:00,29.14,29.18,29.13,29.14,215600.0,16.2322,16.2545,16.2266,16.2322,215600.0
2007-04-12 14:30:00,29.14,29.2,29.14,29.18,323400.0,16.2322,16.2656,16.2322,16.2545,323400.0
2007-04-12 15:00:00,29.18,29.24,29.17,29.24,359800.0,16.2545,16.2879,16.2489,16.2879,359800.0
2007-04-12 15:30:00,29.24,29.28,29.23,29.25,498400.0,16.2879,16.3102,16.2823,16.2935,498400.0
2007-04-13 09:30:00,29.2,29.27,29.16,29.21,136200.0,16.2656,16.3046,16.2433,16.2712,136200.0
2007-04-13 10:00:00,29.21,29.22,29.18,29.19,196800.0,16.2712,16.2768,16.2545,16.26,196800.0
2007-04-13 10:30:00,29.19,29.25,29.17,29.24,233000.0,16.26,16.2935,16.2489,16.2879,233000.0
2007-04-13 11:00:00,29.24,29.25,29.2,29.23,264600.0,16.2879,16.2935,16.2656,16.2823,264600.0
2007-04-13 11:30:00,29.23,29.26,29.22,29.25,260600.0,16.2823,16.299,16.2768,16.2935,260600.0
2007-04-13 12:00:00,29.25,29.26,29.24,29.25,278000.0,16.2935,16.299,16.2879,16.2935,278000.0
2007-04-13 12:30:00,29.25,29.3,29.25,29.28,286800.0,16.2935,16.3213,16.2935,16.3102,286800.0
2007-04-13 13:00:00,29.28,29.32,29.27,29.28,251800.0,16.3102,16.3325,16.3046,16.3102,251800.0
2007-04-13 13:30:00,29.28,29.29,29.25,29.26,272400.0,16.3102,16.3158,16.2935,16.299,272400.0
2007-04-13 14:00:00,29.26,29.3,29.25,29.3,235200.0,16.299,16.3213,16.2935,16.3213,235200.0
2007-04-13 14:30:00,29.3,29.31,29.25,29.28,237600.0,16.3213,16.3269,16.2935,16.3102,237600.0
2007-04-13 15:00:00,29.28,29.29,29.25,29.28,209800.0,16.3102,16.3158,16.2935,16.3102,209800.0
2007-04-13 15:30:00,29.28,29.29,29.25,29.25,363800.0,16.3102,16.3158,16.2935,16.2935,363800.0
2007-04-16 09:30:00,29.29,29.34,29.25,29.3,207600.0,16.3158,16.3436,16.2935,16.3213,207600.0
2007-04-16 10:00:00,29.29,29.31,29.29,29.31,234200.0,16.3158,16.3269,16.3158,16.3269,234200.0
2007-04-16 10:30:00,29.31,29.36,29.3,29.36,344200.0,16.3269,16.3547,16.3213,16.3547,344200.0
2007-04-16 11:00:00,29.36,29.36,29.3,29.3,231400.0,16.3547,16.3547,16.3213,16.3213,231400.0
2007-04-16 11:30:00,29.3,29.33,29.3,29.32,191400.0,16.3213,16.338,16.3213,16.3325,191400.0
2007-04-16 12:00:00,29.33,29.34,29.31,29.32,212600.0,16.338,16.3436,16.3269,16.3325,212600.0
2007-04-16 12:30:00,29.33,29.36,29.33,29.36,157800.0,16.338,16.3547,16.338,16.3547,157800.0
2007-04-16 13:00:00,29.35,29.36,29.33,29.36,175600.0,16.3492,16.3547,16.338,16.3547,175600.0
2007-04-16 13:30:00,29.35,29.38,29.35,29.36,546800.0,16.3492,16.3659,16.3492,16.3547,546800.0
2007-04-16 14:00:00,29.36,29.38,29.36,29.36,142400.0,16.3547,16.3659,16.3547,16.3547,142400.0
2007-04-16 14:30:00,29.36,29.36,29.33,29.33,155200.0,16.3547,16.3547,16.338,16.338,155200.0
2007-04-16 15:00:00,29.33,29.33,29.31,29.33,203800.0,16.338,16.338,16.3269,16.338,203800.0
2007-04-16 15:30:00,29.33,29.34,29.29,29.31,492600.0,16.338,16.3436,16.3158,16.3269,492600.0
2007-04-17 09:30:00,29.3,29.4,29.25,29.29,258800.0,16.3213,16.377,16.2935,16.3158,258800.0
2007-04-17 10:00:00,29.29,29.36,29.29,29.35,319600.0,16.3158,16.3547,16.3158,16.3492,319600.0
2007-04-17 10:30:00,29.35,29.46,29.35,29.42,461200.0,16.3492,16.4105,16.3492,16.3882,461200.0
2007-04-17 11:00:00,29.42,29.48,29.42,29.48,211600.0,16.3882,16.4216,16.3882,16.4216,211600.0
2007-04-17 11:30:00,29.48,29.49,29.47,29.47,219400.0,16.4216,16.4272,16.416,16.416,219400.0
2007-04-17 12:00:00,29.47,29.49,29.45,29.49,230800.0,16.416,16.4272,16.4049,16.4272,230800.0
2007-04-17 12:30:00,29.49,29.5,29.47,29.49,208800.0,16.4272,16.4327,16.416,16.4272,208800.0
2007-04-17 13:00:00,29.49,29.53,29.49,29.52,462000.0,16.4272,16.4494,16.4272,16.4439,462000.0
2007-04-17 13:30:00,29.51,29.54,29.5,29.52,256000.0,16.4383,16.455,16.4327,16.4439,256000.0
2007-04-17 14:00:00,29.52,29.58,29.51,29.58,234200.0,16.4439,16.4773,16.4383,16.4773,234200.0
2007-04-17 14:30:00,29.58,29.61,29.56,29.59,322200.0,16.4773,16.494,16.4662,16.4829,322200.0
2007-04-17 15:00:00,29.59,29.62,29.59,29.61,422400.0,16.4829,16.4996,16.4829,16.494,422400.0
2007-04-17 15:30:00,29.61,29.66,29.59,29.61,1647200.0,16.494,16.5219,16.4829,16.494,1647200.0
2007-04-18 09:30:00,29.52,29.6,29.47,29.54,257400.0,16.4439,16.4884,16.416,16.455,257400.0
2007-04-18 10:00:00,29.55,29.56,29.5,29.55,284400.0,16.4606,16.4662,16.4327,16.4606,284400.0
2007-04-18 10:30:00,29.55,29.58,29.55,29.57,233200.0,16.4606,16.4773,16.4606,16.4717,233200.0
2007-04-18 11:00:00,29.58,29.62,29.54,29.55,371000.0,16.4773,16.4996,16.455,16.4606,371000.0
2007-04-18 11:30:00,29.55,29.56,29.54,29.55,360600.0,16.4606,16.4662,16.455,16.4606,360600.0
2007-04-18 12:00:00,29.55,29.55,29.51,29.52,258400.0,16.4606,16.4606,16.4383,16.4439,258400.0
2007-04-18 12:30:00,29.52,29.52,29.46,29.47,320400.0,16.4439,16.4439,16.4105,16.416,320400.0
2007-04-18 13:00:00,29.47,29.49,29.44,29.45,265600.0,16.416,16.4272,16.3993,16.4049,265600.0
2007-04-18 13:30:00,29.45,29.5,29.43,29.5,314600.0,16.4049,16.4327,16.3937,16.4327,314600.0
2007-04-18 14:00:00,29.5,29.52,29.46,29.5,195000.0,16.4327,16.4439,16.4105,16.4327,195000.0
2007-04-18 14:30:00,29.5,29.5,29.49,29.5,226600.0,16.4327,16.4327,16.4272,16.4327,226600.0
2007-04-18 15:00:00,29.5,29.5,29.47,29.5,505800.0,16.4327,16.4327,16.416,16.4327,505800.0
2007-04-18 15:30:00,29.5,29.5,29.44,29.45,624400.0,16.4327,16.4327,16.3993,16.4049,624400.0
2007-04-19 09:30:00,29.81,29.81,29.36,29.49,304200.0,16.6054,16.6054,16.3547,16.4272,304200.0
2007-04-19 10:00:00,29.49,29.5,29.43,29.45,395000.0,16.4272,16.4327,16.3937,16.4049,395000.0
2007-04-19 10:30:00,29.46,29.49,29.44,29.48,354400.0,16.4105,16.4272,16.3993,16.4216,354400.0
2007-04-19 11:00:00,29.48,29.49,29.47,29.47,354000.0,16.4216,16.4272,16.416,16.416,354000.0
2007-04-19 11:30:00,29.47,29.5,29.47,29.49,347800.0,16.416,16.4327,16.416,16.4272,347800.0
2007-04-19 12:00:00,29.48,29.5,29.48,29.5,359000.0,16.4216,16.4327,16.4216,16.4327,359000.0
2007-04-19 12:30:00,29.5,29.5,29.48,29.49,123200.0,16.4327,16.4327,16.4216,16.4272,123200.0
2007-04-19 13:00:00,29.49,29.54,29.48,29.52,400800.0,16.4272,16.455,16.4216,16.4439,400800.0
2007-04-19 13:30:00,29.52,29.53,29.5,29.5,150200.0,16.4439,16.4494,16.4327,16.4327,150200.0
2007-04-19 14:00:00,29.5,29.5,29.49,29.5,242800.0,16.4327,16.4327,16.4272,16.4327,242800.0
2007-04-19 14:30:00,29.5,29.53,29.49,29.53,299600.0,16.4327,16.4494,16.4272,16.4494,299600.0
2007-04-19 15:00:00,29.52,29.55,29.52,29.53,277800.0,16.4439,16.4606,16.4439,16.4494,277800.0
2007-04-19 15:30:00,29.53,29.53,29.48,29.52,603800.0,16.4494,16.4494,16.4216,16.4439,603800.0
2007-04-20 09:30:00,29.7,29.7,29.5,29.55,1135200.0,16.5441,16.5441,16.4327,16.4606,1135200.0
2007-04-20 10:00:00,29.55,29.6,29.55,29.59,396400.0,16.4606,16.4884,16.4606,16.4829,396400.0
2007-04-20 10:30:00,29.59,29.6,29.55,29.57,316800.0,16.4829,16.4884,16.4606,16.4717,316800.0
2007-04-20 11:00:00,29.57,29.6,29.57,29.59,923000.0,16.4717,16.4884,16.4717,16.4829,923000.0
2007-04-20 11:30:00,29.59,29.59,29.57,29.59,224600.0,16.4829,16.4829,16.4717,16.4829,224600.0
2007-04-20 12:00:00,29.59,29.59,29.57,29.58,192600.0,16.4829,16.4829,16.4717,16.4773,192600.0
2007-04-20 12:30:00,29.57,29.59,29.55,29.58,254400.0,16.4717,16.4829,16.4606,16.4773,254400.0
2007-04-20 13:00:00,29.58,29.61,29.58,29.6,135000.0,16.4773,16.494,16.4773,16.4884,135000.0
2007-04-20 13:30:00,29.6,29.6,29.55,29.57,225400.0,16.4884,16.4884,16.4606,16.4717,225400.0
2007-04-20 14:00:00,29.58,29.61,29.57,29.6,280800.0,16.4773,16.494,16.4717,16.4884,280800.0
2007-04-20 14:30:00,29.6,29.6,29.57,29.6,214600.0,16.4884,16.4884,16.4717,16.4884,214600.0
2007-04-20 15:00:00,29.6,29.6,29.58,29.58,324400.0,16.4884,16.4884,16.4773,16.4773,324400.0
2007-04-20 15:30:00,29.59,29.59,29.56,29.57,598000.0,16.4829,16.4829,16.4662,16.4717,598000.0
2007-04-23 09:30:00,29.53,29.75,29.53,29.75,849000.0,16.4494,16.572,16.4494,16.572,849000.0
2007-04-23 10:00:00,29.75,29.81,29.67,29.81,586400.0,16.572,16.6054,16.5274,16.6054,586400.0
2007-04-23 10:30:00,29.81,29.86,29.78,29.79,534600.0,16.6054,16.6333,16.5887,16.5943,534600.0
2007-04-23 11:00:00,29.78,29.8,29.71,29.8,671400.0,16.5887,16.5998,16.5497,16.5998,671400.0
2007-04-23 11:30:00,29.8,29.84,29.78,29.8,331200.0,16.5998,16.6221,16.5887,16.5998,331200.0
2007-04-23 12:00:00,29.8,29.83,29.8,29.81,185600.0,16.5998,16.6166,16.5998,16.6054,185600.0
2007-04-23 12:30:00,29.81,29.83,29.81,29.83,169200.0,16.6054,16.6166,16.6054,16.6166,169200.0
2007-04-23 13:00:00,29.83,29.85,29.82,29.84,240000.0,16.6166,16.6277,16.611,16.6221,240000.0
2007-04-23 13:30:00,29.84,29.85,29.81,29.82,263200.0,16.6221,16.6277,16.6054,16.611,263200.0
2007-04-23 14:00:00,29.83,29.85,29.82,29.85,244800.0,16.6166,16.6277,16.611,16.6277,244800.0
2007-04-23 14:30:00,29.85,29.86,29.84,29.86,197400.0,16.6277,16.6333,16.6221,16.6333,197400.0
2007-04-23 15:00:00,29.86,29.87,29.83,29.84,287400.0,16.6333,16.6388,16.6166,16.6221,287400.0
2007-04-23 15:30:00,29.84,29.9,29.79,29.8,797600.0,16.6221,16.6555,16.5943,16.5998,797600.0
2007-04-24 09:30:00,29.37,29.92,29.37,29.88,296000.0,16.3603,16.6667,16.3603,16.6444,296000.0
2007-04-24 10:00:00,29.87,29.87,29.73,29.76,358000.0,16.6388,16.6388,16.5609,16.5776,358000.0
2007-04-24 10:30:00,29.75,29.79,29.7,29.78,330600.0,16.572,16.5943,16.5441,16.5887,330600.0
2007-04-24 11:00:00,29.79,29.85,29.78,29.85,279600.0,16.5943,16.6277,16.5887,16.6277,279600.0
2007-04-24 11:30:00,29.85,29.88,29.83,29.83,298600.0,16.6277,16.6444,16.6166,16.6166,298600.0
2007-04-24 12:00:00,29.83,29.83,29.78,29.79,415000.0,16.6166,16.6166,16.5887,16.5943,415000.0
2007-04-24 12:30:00,29.79,29.84,29.78,29.83,202200.0,16.5943,16.6221,16.5887,16.6166,202200.0
2007-04-24 13:00:00,29.82,29.85,29.82,29.85,188000.0,16.611,16.6277,16.611,16.6277,188000.0
2007-04-24 13:30:00,29.85,29.88,29.79,29.8,314600.0,16.6277,16.6444,16.5943,16.5998,314600.0
2007-04-24 14:00:00,29.8,29.83,29.8,29.82,268000.0,16.5998,16.6166,16.5998,16.611,268000.0
2007-04-24 14:30:00,29.82,29.82,29.79,29.79,230200.0,16.611,16.611,16.5943,16.5943,230200.0
2007-04-24 15:00:00,29.8,29.84,29.8,29.82,339400.0,16.5998,16.6221,16.5998,16.611,339400.0
2007-04-24 15:30:00,29.82,29.83,29.75,29.77,386400.0,16.611,16.6166,16.572,16.5831,386400.0
2007-04-25 09:30:00,29.89,29.95,29.81,29.93,406000.0,16.65,16.6834,16.6054,16.6723,406000.0
2007-04-25 10:00:00,29.93,29.95,29.89,29.95,673000.0,16.6723,16.6834,16.65,16.6834,673000.0
2007-04-25 10:30:00,29.94,29.97,29.94,29.95,764600.0,16.6778,16.6945,16.6778,16.6834,764600.0
2007-04-25 11:00:00,29.95,29.95,29.86,29.92,269200.0,16.6834,16.6834,16.6333,16.6667,269200.0
2007-04-25 11:30:00,29.92,29.95,29.89,29.93,208600.0,16.6667,16.6834,16.65,16.6723,208600.0
2007-04-25 12:00:00,29.93,29.94,29.92,29.92,242800.0,16.6723,16.6778,16.6667,16.6667,242800.0
2007-04-25 12:30:00,29.92,29.93,29.91,29.93,291800.0,16.6667,16.6723,16.6611,16.6723,291800.0
2007-04-25 13:00:00,29.93,29.96,29.92,29.95,162800.0,16.6723,16.689,16.6667,16.6834,162800.0
2007-04-25 13:30:00,29.95,29.96,29.93,29.94,206800.0,16.6834,16.689,16.6723,16.6778,206800.0
2007-04-25 14:00:00,29.94,29.95,29.93,29.94,565400.0,16.6778,16.6834,16.6723,16.6778,565400.0
2007-04-25 14:30:00,29.94,29.98,29.93,29.97,375600.0,16.6778,16.7001,16.6723,16.6945,375600.0
2007-04-25 15:00:00,29.97,30.0,29.97,30.0,514000.0,16.6945,16.7113,16.6945,16.7113,514000.0
2007-04-25 15:30:00,30.0,30.0,29.93,29.95,1017400.0,16.7113,16.7113,16.6723,16.6834,1017400.0
2007-04-26 09:30:00,29.86,30.04,29.86,29.95,530600.0,16.6333,16.7335,16.6333,16.6834,530600.0
2007-04-26 10:00:00,29.95,30.0,29.93,29.99,436400.0,16.6834,16.7113,16.6723,16.7057,436400.0
2007-04-26 10:30:00,29.99,30.0,29.99,30.0,216400.0,16.7057,16.7113,16.7057,16.7113,216400.0
2007-04-26 11:00:00,30.0,30.0,29.9,29.94,415400.0,16.7113,16.7113,16.6555,16.6778,415400.0
2007-04-26 11:30:00,29.94,29.94,29.82,29.9,527000.0,16.6778,16.6778,16.611,16.6555,527000.0
2007-04-26 12:00:00,29.9,29.93,29.86,29.9,437000.0,16.6555,16.6723,16.6333,16.6555,437000.0
2007-04-26 12:30:00,29.91,29.93,29.89,29.93,246400.0,16.6611,16.6723,16.65,16.6723,246400.0
2007-04-26 13:00:00,29.93,29.95,29.85,29.89,243400.0,16.6723,16.6834,16.6277,16.65,243400.0
2007-04-26 13:30:00,29.88,29.93,29.87,29.92,212600.0,16.6444,16.6723,16.6388,16.6667,212600.0
2007-04-26 14:00:00,29.92,29.94,29.91,29.93,197400.0,16.6667,16.6778,16.6611,16.6723,197400.0
2007-04-26 14:30:00,29.93,29.96,29.92,29.93,233200.0,16.6723,16.689,16.6667,16.6723,233200.0
2007-04-26 15:00:00,29.93,30.01,29.93,30.01,648200.0,16.6723,16.7168,16.6723,16.7168,648200.0
2007-04-26 15:30:00,30.01,30.04,29.96,30.02,936600.0,16.7168,16.7335,16.689,16.7224,936600.0
2007-04-27 09:30:00,29.65,30.0,29.65,29.98,228600.0,16.5163,16.7113,16.5163,16.7001,228600.0
2007-04-27 10:00:00,29.99,30.02,29.96,30.0,277200.0,16.7057,16.7224,16.689,16.7113,277200.0
2007-04-27 10:30:00,29.99,30.05,29.97,30.05,261000.0,16.7057,16.7391,16.6945,16.7391,261000.0
2007-04-27 11:00:00,30.05,30.11,30.05,30.09,289000.0,16.7391,16.7725,16.7391,16.7614,289000.0
2007-04-27 11:30:00,30.09,30.09,30.03,30.07,155800.0,16.7614,16.7614,16.728,16.7502,155800.0
2007-04-27 12:00:00,30.07,30.08,30.05,30.07,77200.0,16.7502,16.7558,16.7391,16.7502,77200.0
2007-04-27 12:30:00,30.07,30.09,30.06,30.07,146200.0,16.7502,16.7614,16.7447,16.7502,146200.0
2007-04-27 13:00:00,30.07,30.09,30.06,30.08,140200.0,16.7502,16.7614,16.7447,16.7558,140200.0
2007-04-27 13:30:00,30.08,30.1,30.08,30.1,189400.0,16.7558,16.767,16.7558,16.767,189400.0
2007-04-27 14:00:00,30.1,30.11,30.08,30.09,350200.0,16.767,16.7725,16.7558,16.7614,350200.0
2007-04-27 14:30:00,30.09,30.11,30.07,30.08,359000.0,16.7614,16.7725,16.7502,16.7558,359000.0
2007-04-27 15:00:00,30.08,30.09,30.04,30.05,552600.0,16.7558,16.7614,16.7335,16.7391,552600.0
2007-04-27 15:30:00,30.05,30.08,30.03,30.04,716200.0,16.7391,16.7558,16.728,16.7335,716200.0
2007-04-30 09:30:00,30.13,30.2,30.13,30.15,425400.0,16.7837,16.8227,16.7837,16.7948,425400.0
2007-04-30 10:00:00,30.16,30.18,30.14,30.18,218400.0,16.8004,16.8115,16.7892,16.8115,218400.0
2007-04-30 10:30:00,30.18,30.23,30.18,30.22,291600.0,16.8115,16.8394,16.8115,16.8338,291600.0
2007-04-30 11:00:00,30.22,30.24,30.21,30.24,206400.0,16.8338,16.8449,16.8282,16.8449,206400.0
2007-04-30 11:30:00,30.24,30.24,30.17,30.17,332800.0,16.8449,16.8449,16.806,16.806,332800.0
2007-04-30 12:00:00,30.17,30.18,30.15,30.18,210400.0,16.806,16.8115,16.7948,16.8115,210400.0
2007-04-30 12:30:00,30.18,30.2,30.16,30.16,269800.0,16.8115,16.8227,16.8004,16.8004,269800.0
2007-04-30 13:00:00,30.16,30.23,30.16,30.22,377000.0,16.8004,16.8394,16.8004,16.8338,377000.0
2007-04-30 13:30:00,30.22,30.22,30.13,30.13,306600.0,16.8338,16.8338,16.7837,16.7837,306600.0
2007-04-30 14:00:00,30.13,30.16,30.09,30.1,339600.0,16.7837,16.8004,16.7614,16.767,339600.0
2007-04-30 14:30:00,30.1,30.1,30.06,30.07,493200.0,16.767,16.767,16.7447,16.7502,493200.0
2007-04-30 15:00:00,30.07,30.08,30.0,30.0,507800.0,16.7502,16.7558,16.7113,16.7113,507800.0
2007-04-30 15:30:00,30.0,30.0,29.91,29.94,1032600.0,16.7113,16.7113,16.6611,16.6778,1032600.0
2007-05-01 09:30:00,30.03,30.03,29.84,30.0,241200.0,16.728,16.728,16.6221,16.7113,241200.0
2007-05-01 10:00:00,30.0,30.05,29.91,29.92,337600.0,16.7113,16.7391,16.6611,16.6667,337600.0
2007-05-01 10:30:00,29.93,29.95,29.9,29.95,224200.0,16.6723,16.6834,16.6555,16.6834,224200.0
2007-05-01 11:00:00,29.95,29.96,29.91,29.92,330800.0,16.6834,16.689,16.6611,16.6667,330800.0
2007-05-01 11:30:00,29.93,29.95,29.91,29.92,341000.0,16.6723,16.6834,16.6611,16.6667,341000.0
2007-05-01 12:00:00,29.92,29.98,29.92,29.96,222600.0,16.6667,16.7001,16.6667,16.689,222600.0
2007-05-01 12:30:00,29.96,29.98,29.93,29.97,214400.0,16.689,16.7001,16.6723,16.6945,214400.0
2007-05-01 13:00:00,29.97,30.0,29.95,29.99,171000.0,16.6945,16.7113,16.6834,16.7057,171000.0
2007-05-01 13:30:00,30.0,30.02,29.94,30.0,249800.0,16.7113,16.7224,16.6778,16.7113,249800.0
2007-05-01 14:00:00,30.0,30.0,29.97,29.99,308200.0,16.7113,16.7113,16.6945,16.7057,308200.0
2007-05-01 14:30:00,29.99,30.05,29.99,30.02,204800.0,16.7057,16.7391,16.7057,16.7224,204800.0
2007-05-01 15:00:00,30.03,30.05,30.02,30.03,321400.0,16.728,16.7391,16.7224,16.728,321400.0
2007-05-01 15:30:00,30.03,30.06,29.99,30.05,804800.0,16.728,16.7447,16.7057,16.7391,804800.0
2007-05-02 09:30:00,30.1,30.1,30.0,30.07,208400.0,16.767,16.767,16.7113,16.7502,208400.0
2007-05-02 10:00:00,30.08,30.1,30.04,30.07,233800.0,16.7558,16.767,16.7335,16.7502,233800.0
2007-05-02 10:30:00,30.08,30.09,30.07,30.08,503400.0,16.7558,16.7614,16.7502,16.7558,503400.0
2007-05-02 11:00:00,30.08,30.1,30.06,30.09,231600.0,16.7558,16.767,16.7447,16.7614,231600.0
2007-05-02 11:30:00,30.1,30.1,30.06,30.08,299800.0,16.767,16.767,16.7447,16.7558,299800.0
2007-05-02 12:00:00,30.08,30.1,30.07,30.1,259800.0,16.7558,16.767,16.7502,16.767,259800.0
2007-05-02 12:30:00,30.1,30.14,30.09,30.12,114200.0,16.767,16.7892,16.7614,16.7781,114200.0
2007-05-02 13:00:00,30.13,30.16,30.08,30.08,344000.0,16.7837,16.8004,16.7558,16.7558,344000.0
2007-05-02 13:30:00,30.08,30.09,30.04,30.06,350200.0,16.7558,16.7614,16.7335,16.7447,350200.0
2007-05-02 14:00:00,30.06,30.06,30.01,30.03,391000.0,16.7447,16.7447,16.7168,16.728,391000.0
2007-05-02 14:30:00,30.04,30.04,30.0,30.0,328800.0,16.7335,16.7335,16.7113,16.7113,328800.0
2007-05-02 15:00:00,30.0,30.0,29.96,29.97,497200.0,16.7113,16.7113,16.689,16.6945,497200.0
2007-05-02 15:30:00,29.97,29.99,29.92,29.93,881800.0,16.6945,16.7057,16.6667,16.6723,881800.0
2007-05-03 09:30:00,29.94,30.0,29.92,29.92,209200.0,16.6778,16.7113,16.6667,16.6667,209200.0
2007-05-03 10:00:00,29.93,30.02,29.93,29.99,251600.0,16.6723,16.7224,16.6723,16.7057,251600.0
2007-05-03 10:30:00,29.99,30.0,29.93,29.97,227200.0,16.7057,16.7113,16.6723,16.6945,227200.0
2007-05-03 11:00:00,29.97,29.99,29.93,29.95,319800.0,16.6945,16.7057,16.6723,16.6834,319800.0
2007-05-03 11:30:00,29.95,29.96,29.84,29.87,236000.0,16.6834,16.689,16.6221,16.6388,236000.0
2007-05-03 12:00:00,29.87,29.88,29.77,29.77,269600.0,16.6388,16.6444,16.5831,16.5831,269600.0
2007-05-03 12:30:00,29.77,29.83,29.77,29.81,184800.0,16.5831,16.6166,16.5831,16.6054,184800.0
2007-05-03 13:00:00,29.81,29.82,29.78,29.79,138000.0,16.6054,16.611,16.5887,16.5943,138000.0
2007-05-03 13:30:00,29.79,29.82,29.77,29.8,276200.0,16.5943,16.611,16.5831,16.5998,276200.0
2007-05-03 14:00:00,29.8,29.81,29.73,29.75,249800.0,16.5998,16.6054,16.5609,16.572,249800.0
2007-05-03 14:30:00,29.75,29.8,29.73,29.8,298600.0,16.572,16.5998,16.5609,16.5998,298600.0
2007-05-03 15:00:00,29.8,29.81,29.73,29.78,482000.0,16.5998,16.6054,16.5609,16.5887,482000.0
2007-05-03 15:30:00,29.78,29.78,29.68,29.72,876600.0,16.5887,16.5887,16.533,16.5553,876600.0
2007-05-04 09:30:00,29.84,29.88,29.77,29.86,162800.0,16.6221,16.6444,16.5831,16.6333,162800.0
2007-05-04 10:00:00,29.86,29.86,29.8,29.82,198200.0,16.6333,16.6333,16.5998,16.611,198200.0
2007-05-04 10:30:00,29.82,29.82,29.74,29.75,301200.0,16.611,16.611,16.5664,16.572,301200.0
2007-05-04 11:00:00,29.75,29.77,29.72,29.74,256800.0,16.572,16.5831,16.5553,16.5664,256800.0
2007-05-04 11:30:00,29.74,29.74,29.65,29.65,313200.0,16.5664,16.5664,16.5163,16.5163,313200.0
2007-05-04 12:00:00,29.65,29.67,29.61,29.64,305000.0,16.5163,16.5274,16.494,16.5107,305000.0
2007-05-04 12:30:00,29.64,29.71,29.64,29.69,188800.0,16.5107,16.5497,16.5107,16.5386,188800.0
2007-05-04 13:00:00,29.7,29.72,29.68,29.7,202400.0,16.5441,16.5553,16.533,16.5441,202400.0
2007-05-04 13:30:00,29.69,29.72,29.67,29.68,221200.0,16.5386,16.5553,16.5274,16.533,221200.0
2007-05-04 14:00:00,29.68,29.75,29.68,29.73,164000.0,16.533,16.572,16.533,16.5609,164000.0
2007-05-04 14:30:00,29.72,29.74,29.71,29.72,203000.0,16.5553,16.5664,16.5497,16.5553,203000.0
2007-05-04 15:00:00,29.72,29.75,29.69,29.72,352600.0,16.5553,16.572,16.5386,16.5553,352600.0
2007-05-04 15:30:00,29.72,29.75,29.68,29.72,385400.0,16.5553,16.572,16.533,16.5553,385400.0
2007-05-07 09:30:00,29.86,29.89,29.79,29.85,269200.0,16.6333,16.65,16.5943,16.6277,269200.0
2007-05-07 10:00:00,29.85,29.87,29.83,29.86,270000.0,16.6277,16.6388,16.6166,16.6333,270000.0
2007-05-07 10:30:00,29.86,29.93,29.85,29.92,195600.0,16.6333,16.6723,16.6277,16.6667,195600.0
2007-05-07 11:00:00,29.92,29.93,29.9,29.91,196200.0,16.6667,16.6723,16.6555,16.6611,196200.0
2007-05-07 11:30:00,29.91,29.92,29.86,29.88,192200.0,16.6611,16.6667,16.6333,16.6444,192200.0
2007-05-07 12:00:00,29.89,29.89,29.84,29.85,192400.0,16.65,16.65,16.6221,16.6277,192400.0
2007-05-07 12:30:00,29.85,29.88,29.85,29.87,79400.0,16.6277,16.6444,16.6277,16.6388,79400.0
2007-05-07 13:00:00,29.87,29.89,29.86,29.86,120600.0,16.6388,16.65,16.6333,16.6333,120600.0
2007-05-07 13:30:00,29.87,29.88,29.86,29.87,113400.0,16.6388,16.6444,16.6333,16.6388,113400.0
2007-05-07 14:00:00,29.87,29.88,29.83,29.84,259400.0,16.6388,16.6444,16.6166,16.6221,259400.0
2007-05-07 14:30:00,29.85,29.87,29.83,29.87,284800.0,16.6277,16.6388,16.6166,16.6388,284800.0
2007-05-07 15:00:00,29.87,29.89,29.85,29.88,255600.0,16.6388,16.65,16.6277,16.6444,255600.0
2007-05-07 15:30:00,29.87,29.88,29.84,29.86,446000.0,16.6388,16.6444,16.6221,16.6333,446000.0
2007-05-08 09:30:00,29.68,29.8,29.64,29.75,215200.0,16.533,16.5998,16.5107,16.572,215200.0
2007-05-08 10:00:00,29.75,29.79,29.71,29.79,245400.0,16.572,16.5943,16.5497,16.5943,245400.0
2007-05-08 10:30:00,29.79,29.88,29.78,29.82,349000.0,16.5943,16.6444,16.5887,16.611,349000.0
2007-05-08 11:00:00,29.83,29.86,29.79,29.85,197200.0,16.6166,16.6333,16.5943,16.6277,197200.0
2007-05-08 11:30:00,29.85,29.86,29.8,29.82,175200.0,16.6277,16.6333,16.5998,16.611,175200.0
2007-05-08 12:00:00,29.82,29.83,29.81,29.82,95000.0,16.611,16.6166,16.6054,16.611,95000.0
2007-05-08 12:30:00,29.81,29.85,29.81,29.85,128800.0,16.6054,16.6277,16.6054,16.6277,128800.0
2007-05-08 13:00:00,29.85,29.86,29.84,29.86,258200.0,16.6277,16.6333,16.6221,16.6333,258200.0
2007-05-08 13:30:00,29.86,29.9,29.85,29.9,145000.0,16.6333,16.6555,16.6277,16.6555,145000.0
2007-05-08 14:00:00,29.89,29.93,29.89,29.93,185800.0,16.65,16.6723,16.65,16.6723,185800.0
2007-05-08 14:30:00,29.93,29.93,29.89,29.89,143000.0,16.6723,16.6723,16.65,16.65,143000.0
2007-05-08 15:00:00,29.89,29.95,29.86,29.89,405600.0,16.65,16.6834,16.6333,16.65,405600.0
2007-05-08 15:30:00,29.89,29.92,29.86,29.88,264200.0,16.65,16.6667,16.6333,16.6444,264200.0
2007-05-09 09:30:00,29.75,29.85,29.71,29.85,123000.0,16.572,16.6277,16.5497,16.6277,123000.0
2007-05-09 10:00:00,29.85,29.89,29.84,29.89,87600.0,16.6277,16.65,16.6221,16.65,87600.0
2007-05-09 10:30:00,29.89,29.93,29.89,29.93,169000.0,16.65,16.6723,16.65,16.6723,169000.0
2007-05-09 11:00:00,29.93,29.95,29.93,29.95,161800.0,16.6723,16.6834,16.6723,16.6834,161800.0
2007-05-09 11:30:00,29.94,29.98,29.94,29.95,103400.0,16.6778,16.7001,16.6778,16.6834,103400.0
2007-05-09 12:00:00,29.95,29.96,29.95,29.95,63600.0,16.6834,16.689,16.6834,16.6834,63600.0
2007-05-09 12:30:00,29.95,30.0,29.95,29.99,103000.0,16.6834,16.7113,16.6834,16.7057,103000.0
2007-05-09 13:00:00,29.99,30.0,29.98,29.99,119000.0,16.7057,16.7113,16.7001,16.7057,119000.0
2007-05-09 13:30:00,29.99,30.0,29.98,29.99,67000.0,16.7057,16.7113,16.7001,16.7057,67000.0
2007-05-09 14:00:00,29.99,30.0,29.85,29.9,420600.0,16.7057,16.7113,16.6277,16.6555,420600.0
2007-05-09 14:30:00,29.89,30.0,29.88,29.97,244400.0,16.65,16.7113,16.6444,16.6945,244400.0
2007-05-09 15:00:00,29.97,30.0,29.94,29.96,303600.0,16.6945,16.7113,16.6778,16.689,303600.0
2007-05-09 15:30:00,29.96,29.96,29.88,29.91,348800.0,16.689,16.689,16.6444,16.6611,348800.0
2007-05-10 09:30:00,29.85,29.89,29.71,29.89,262600.0,16.6277,16.65,16.5497,16.65,262600.0
2007-05-10 10:00:00,29.89,29.9,29.8,29.81,210200.0,16.65,16.6555,16.5998,16.6054,210200.0
2007-05-10 10:30:00,29.82,29.89,29.81,29.89,187000.0,16.611,16.65,16.6054,16.65,187000.0
2007-05-10 11:00:00,29.89,29.9,29.82,29.82,182000.0,16.65,16.6555,16.611,16.611,182000.0
2007-05-10 11:30:00,29.82,29.85,29.82,29.82,189800.0,16.611,16.6277,16.611,16.611,189800.0
2007-05-10 12:00:00,29.82,29.85,29.82,29.85,201600.0,16.611,16.6277,16.611,16.6277,201600.0
2007-05-10 12:30:00,29.85,29.86,29.82,29.86,105000.0,16.6277,16.6333,16.611,16.6333,105000.0
2007-05-10 13:00:00,29.86,29.9,29.86,29.88,230400.0,16.6333,16.6555,16.6333,16.6444,230400.0
2007-05-10 13:30:00,29.88,29.9,29.85,29.88,255400.0,16.6444,16.6555,16.6277,16.6444,255400.0
2007-05-10 14:00:00,29.88,29.9,29.87,29.88,220600.0,16.6444,16.6555,16.6388,16.6444,220600.0
2007-05-10 14:30:00,29.88,29.92,29.85,29.91,341600.0,16.6444,16.6667,16.6277,16.6611,341600.0
2007-05-10 15:00:00,29.91,29.92,29.87,29.88,314800.0,16.6611,16.6667,16.6388,16.6444,314800.0
2007-05-10 15:30:00,29.88,29.89,29.84,29.88,546000.0,16.6444,16.65,16.6221,16.6444,546000.0
2007-05-11 09:30:00,29.77,29.9,29.75,29.82,268800.0,16.5831,16.6555,16.572,16.611,268800.0
2007-05-11 10:00:00,29.82,29.86,29.8,29.82,316200.0,16.611,16.6333,16.5998,16.611,316200.0
2007-05-11 10:30:00,29.82,29.92,29.81,29.91,172200.0,16.611,16.6667,16.6054,16.6611,172200.0
2007-05-11 11:00:00,29.92,29.92,29.82,29.85,294600.0,16.6667,16.6667,16.611,16.6277,294600.0
2007-05-11 11:30:00,29.85,29.85,29.8,29.84,238400.0,16.6277,16.6277,16.5998,16.6221,238400.0
2007-05-11 12:00:00,29.84,29.85,29.82,29.83,254600.0,16.6221,16.6277,16.611,16.6166,254600.0
2007-05-11 12:30:00,29.84,29.84,29.79,29.83,277600.0,16.6221,16.6221,16.5943,16.6166,277600.0
2007-05-11 13:00:00,29.83,29.84,29.77,29.78,269200.0,16.6166,16.6221,16.5831,16.5887,269200.0
2007-05-11 13:30:00,29.78,29.82,29.77,29.79,270400.0,16.5887,16.611,16.5831,16.5943,270400.0
2007-05-11 14:00:00,29.79,29.8,29.76,29.79,204800.0,16.5943,16.5998,16.5776,16.5943,204800.0
2007-05-11 14:30:00,29.79,29.81,29.78,29.8,232400.0,16.5943,16.6054,16.5887,16.5998,232400.0
2007-05-11 15:00:00,29.79,29.83,29.78,29.82,326200.0,16.5943,16.6166,16.5887,16.611,326200.0
2007-05-11 15:30:00,29.82,29.84,29.8,29.82,677600.0,16.611,16.6221,16.5998,16.611,677600.0
2007-05-14 09:30:00,29.79,29.85,29.75,29.83,170000.0,16.5943,16.6277,16.572,16.6166,170000.0
2007-05-14 10:00:00,29.83,29.97,29.82,29.95,199800.0,16.6166,16.6945,16.611,16.6834,199800.0
2007-05-14 10:30:00,29.95,29.98,29.93,29.93,181200.0,16.6834,16.7001,16.6723,16.6723,181200.0
2007-05-14 11:00:00,29.93,30.0,29.92,30.0,187600.0,16.6723,16.7113,16.6667,16.7113,187600.0
2007-05-14 11:30:00,29.99,30.0,29.98,30.0,95000.0,16.7057,16.7113,16.7001,16.7113,95000.0
2007-05-14 12:00:00,30.0,30.07,30.0,30.07,202800.0,16.7113,16.7502,16.7113,16.7502,202800.0
2007-05-14 12:30:00,30.06,30.1,30.04,30.1,177400.0,16.7447,16.767,16.7335,16.767,177400.0
2007-05-14 13:00:00,30.1,30.19,30.1,30.12,283000.0,16.767,16.8171,16.767,16.7781,283000.0
2007-05-14 13:30:00,30.13,30.13,30.04,30.05,234600.0,16.7837,16.7837,16.7335,16.7391,234600.0
2007-05-14 14:00:00,30.04,30.07,30.0,30.01,287200.0,16.7335,16.7502,16.7113,16.7168,287200.0
2007-05-14 14:30:00,30.01,30.02,29.93,29.94,283800.0,16.7168,16.7224,16.6723,16.6778,283800.0
2007-05-14 15:00:00,29.93,29.98,29.91,29.92,343000.0,16.6723,16.7001,16.6611,16.6667,343000.0
2007-05-14 15:30:00,29.92,30.02,29.92,29.97,600800.0,16.6667,16.7224,16.6667,16.6945,600800.0
2007-05-15 09:30:00,30.0,30.05,29.95,30.02,291400.0,16.7113,16.7391,16.6834,16.7224,291400.0
2007-05-15 10:00:00,30.02,30.11,30.0,30.11,324000.0,16.7224,16.7725,16.7113,16.7725,324000.0
2007-05-15 10:30:00,30.11,30.11,30.07,30.08,200400.0,16.7725,16.7725,16.7502,16.7558,200400.0
2007-05-15 11:00:00,30.09,30.17,30.07,30.16,255800.0,16.7614,16.806,16.7502,16.8004,255800.0
2007-05-15 11:30:00,30.16,30.25,30.16,30.24,169200.0,16.8004,16.8505,16.8004,16.8449,169200.0
2007-05-15 12:00:00,30.24,30.26,30.2,30.21,183800.0,16.8449,16.8561,16.8227,16.8282,183800.0
2007-05-15 12:30:00,30.21,30.25,30.19,30.21,184600.0,16.8282,16.8505,16.8171,16.8282,184600.0
2007-05-15 13:00:00,30.21,30.27,30.2,30.25,161200.0,16.8282,16.8617,16.8227,16.8505,161200.0
2007-05-15 13:30:00,30.25,30.3,30.23,30.27,187200.0,16.8505,16.8784,16.8394,16.8617,187200.0
2007-05-15 14:00:00,30.27,30.3,30.22,30.22,146000.0,16.8617,16.8784,16.8338,16.8338,146000.0
2007-05-15 14:30:00,30.22,30.25,30.16,30.18,365800.0,16.8338,16.8505,16.8004,16.8115,365800.0
2007-05-15 15:00:00,30.18,30.24,30.18,30.22,262000.0,16.8115,16.8449,16.8115,16.8338,262000.0
2007-05-15 15:30:00,30.22,30.26,30.16,30.19,566800.0,16.8338,16.8561,16.8004,16.8171,566800.0
2007-05-16 09:30:00,30.35,30.35,30.2,30.32,332200.0,16.9062,16.9062,16.8227,16.8895,332200.0
2007-05-16 10:00:00,30.32,30.32,30.24,30.25,363000.0,16.8895,16.8895,16.8449,16.8505,363000.0
2007-05-16 10:30:00,30.25,30.25,30.19,30.19,278800.0,16.8505,16.8505,16.8171,16.8171,278800.0
2007-05-16 11:00:00,30.2,30.21,30.13,30.21,251800.0,16.8227,16.8282,16.7837,16.8282,251800.0
2007-05-16 11:30:00,30.21,30.25,30.19,30.25,196200.0,16.8282,16.8505,16.8171,16.8505,196200.0
2007-05-16 12:00:00,30.25,30.26,30.2,30.2,156600.0,16.8505,16.8561,16.8227,16.8227,156600.0
2007-05-16 12:30:00,30.21,30.24,30.18,30.24,143200.0,16.8282,16.8449,16.8115,16.8449,143200.0
2007-05-16 13:00:00,30.24,30.32,30.21,30.31,216200.0,16.8449,16.8895,16.8282,16.8839,216200.0
2007-05-16 13:30:00,30.31,30.35,30.29,30.34,117800.0,16.8839,16.9062,16.8728,16.9006,117800.0
2007-05-16 14:00:00,30.34,30.35,30.31,30.32,108000.0,16.9006,16.9062,16.8839,16.8895,108000.0
2007-05-16 14:30:00,30.32,30.34,30.29,30.31,147000.0,16.8895,16.9006,16.8728,16.8839,147000.0
2007-05-16 15:00:00,30.31,30.33,30.29,30.3,180800.0,16.8839,16.8951,16.8728,16.8784,180800.0
2007-05-16 15:30:00,30.3,30.37,30.3,30.35,376000.0,16.8784,16.9174,16.8784,16.9062,376000.0
2007-05-17 09:30:00,30.25,30.32,30.21,30.24,322000.0,16.8505,16.8895,16.8282,16.8449,322000.0
2007-05-17 10:00:00,30.24,30.25,30.2,30.22,449800.0,16.8449,16.8505,16.8227,16.8338,449800.0
2007-05-17 10:30:00,30.22,30.23,30.2,30.2,229400.0,16.8338,16.8394,16.8227,16.8227,229400.0
2007-05-17 11:00:00,30.2,30.21,30.17,30.17,211200.0,16.8227,16.8282,16.806,16.806,211200.0
2007-05-17 11:30:00,30.17,30.2,30.17,30.19,257000.0,16.806,16.8227,16.806,16.8171,257000.0
2007-05-17 12:00:00,30.19,30.21,30.18,30.2,405800.0,16.8171,16.8282,16.8115,16.8227,405800.0
2007-05-17 12:30:00,30.2,30.23,30.19,30.23,177600.0,16.8227,16.8394,16.8171,16.8394,177600.0
2007-05-17 13:00:00,30.22,30.23,30.2,30.22,173000.0,16.8338,16.8394,16.8227,16.8338,173000.0
2007-05-17 13:30:00,30.21,30.22,30.19,30.22,172000.0,16.8282,16.8338,16.8171,16.8338,172000.0
2007-05-17 14:00:00,30.22,30.25,30.21,30.22,188000.0,16.8338,16.8505,16.8282,16.8338,188000.0
2007-05-17 14:30:00,30.21,30.23,30.2,30.23,215600.0,16.8282,16.8394,16.8227,16.8394,215600.0
2007-05-17 15:00:00,30.23,30.23,30.16,30.16,257400.0,16.8394,16.8394,16.8004,16.8004,257400.0
2007-05-17 15:30:00,30.16,30.18,30.14,30.14,332800.0,16.8004,16.8115,16.7892,16.7892,332800.0
2007-05-18 09:30:00,30.25,30.34,30.23,30.33,594600.0,16.8505,16.9006,16.8394,16.8951,594600.0
2007-05-18 10:00:00,30.33,30.38,30.31,30.36,202200.0,16.8951,16.9229,16.8839,16.9118,202200.0
2007-05-18 10:30:00,30.37,30.37,30.24,30.28,182000.0,16.9174,16.9174,16.8449,16.8672,182000.0
2007-05-18 11:00:00,30.28,30.35,30.25,30.35,138800.0,16.8672,16.9062,16.8505,16.9062,138800.0
2007-05-18 11:30:00,30.35,30.39,30.33,30.39,128800.0,16.9062,16.9285,16.8951,16.9285,128800.0
2007-05-18 12:00:00,30.39,30.42,30.38,30.41,168000.0,16.9285,16.9452,16.9229,16.9396,168000.0
2007-05-18 12:30:00,30.41,30.45,30.41,30.43,101200.0,16.9396,16.9619,16.9396,16.9508,101200.0
2007-05-18 13:00:00,30.44,30.47,30.43,30.47,83000.0,16.9564,16.9731,16.9508,16.9731,83000.0
2007-05-18 13:30:00,30.47,30.5,30.46,30.46,237600.0,16.9731,16.9898,16.9675,16.9675,237600.0
2007-05-18 14:00:00,30.45,30.46,30.41,30.43,178200.0,16.9619,16.9675,16.9396,16.9508,178200.0
2007-05-18 14:30:00,30.42,30.42,30.38,30.42,153200.0,16.9452,16.9452,16.9229,16.9452,153200.0
2007-05-18 15:00:00,30.42,30.47,30.42,30.47,217400.0,16.9452,16.9731,16.9452,16.9731,217400.0
2007-05-18 15:30:00,30.47,30.5,30.42,30.44,339200.0,16.9731,16.9898,16.9452,16.9564,339200.0
2007-05-21 09:30:00,30.39,30.43,30.3,30.31,173600.0,16.9285,16.9508,16.8784,16.8839,173600.0
2007-05-21 10:00:00,30.32,30.36,30.3,30.36,116600.0,16.8895,16.9118,16.8784,16.9118,116600.0
2007-05-21 10:30:00,30.36,30.43,30.36,30.41,115800.0,16.9118,16.9508,16.9118,16.9396,115800.0
2007-05-21 11:00:00,30.41,30.43,30.39,30.4,90800.0,16.9396,16.9508,16.9285,16.9341,90800.0
2007-05-21 11:30:00,30.39,30.42,30.38,30.41,70200.0,16.9285,16.9452,16.9229,16.9396,70200.0
2007-05-21 12:00:00,30.41,30.47,30.41,30.47,81200.0,16.9396,16.9731,16.9396,16.9731,81200.0
2007-05-21 12:30:00,30.47,30.47,30.41,30.42,119600.0,16.9731,16.9731,16.9396,16.9452,119600.0
2007-05-21 13:00:00,30.42,30.43,30.4,30.43,86800.0,16.9452,16.9508,16.9341,16.9508,86800.0
2007-05-21 13:30:00,30.43,30.44,30.42,30.43,87000.0,16.9508,16.9564,16.9452,16.9508,87000.0
2007-05-21 14:00:00,30.43,30.47,30.43,30.47,83200.0,16.9508,16.9731,16.9508,16.9731,83200.0
2007-05-21 14:30:00,30.47,30.47,30.41,30.41,121000.0,16.9731,16.9731,16.9396,16.9396,121000.0
2007-05-21 15:00:00,30.41,30.49,30.38,30.41,409200.0,16.9396,16.9842,16.9229,16.9396,409200.0
2007-05-21 15:30:00,30.41,30.48,30.4,30.43,285600.0,16.9396,16.9786,16.9341,16.9508,285600.0
2007-05-22 09:30:00,30.47,30.47,30.33,30.43,218400.0,16.9731,16.9731,16.8951,16.9508,218400.0
2007-05-22 10:00:00,30.43,30.46,30.41,30.45,203200.0,16.9508,16.9675,16.9396,16.9619,203200.0
2007-05-22 10:30:00,30.44,30.47,30.43,30.46,110800.0,16.9564,16.9731,16.9508,16.9675,110800.0
2007-05-22 11:00:00,30.46,30.47,30.43,30.45,118000.0,16.9675,16.9731,16.9508,16.9619,118000.0
2007-05-22 11:30:00,30.45,30.46,30.41,30.43,118400.0,16.9619,16.9675,16.9396,16.9508,118400.0
2007-05-22 12:00:00,30.43,30.46,30.42,30.44,135400.0,16.9508,16.9675,16.9452,16.9564,135400.0
2007-05-22 12:30:00,30.45,30.49,30.44,30.48,138200.0,16.9619,16.9842,16.9564,16.9786,138200.0
2007-05-22 13:00:00,30.49,30.5,30.48,30.5,111800.0,16.9842,16.9898,16.9786,16.9898,111800.0
2007-05-22 13:30:00,30.5,30.5,30.48,30.49,211600.0,16.9898,16.9898,16.9786,16.9842,211600.0
2007-05-22 14:00:00,30.49,30.5,30.49,30.49,177000.0,16.9842,16.9898,16.9842,16.9842,177000.0
2007-05-22 14:30:00,30.49,30.49,30.44,30.49,192600.0,16.9842,16.9842,16.9564,16.9842,192600.0
2007-05-22 15:00:00,30.49,30.5,30.48,30.5,243800.0,16.9842,16.9898,16.9786,16.9898,243800.0
2007-05-22 15:30:00,30.5,30.5,30.42,30.43,305200.0,16.9898,16.9898,16.9452,16.9508,305200.0
2007-05-23 09:30:00,30.35,30.5,30.31,30.41,327400.0,16.9062,16.9898,16.8839,16.9396,327400.0
2007-05-23 10:00:00,30.41,30.46,30.39,30.45,183800.0,16.9396,16.9675,16.9285,16.9619,183800.0
2007-05-23 10:30:00,30.43,30.56,30.43,30.53,348600.0,16.9508,17.0232,16.9508,17.0065,348600.0
2007-05-23 11:00:00,30.52,30.53,30.41,30.42,181800.0,17.0009,17.0065,16.9396,16.9452,181800.0
2007-05-23 11:30:00,30.42,30.42,30.32,30.32,188800.0,16.9452,16.9452,16.8895,16.8895,188800.0
2007-05-23 12:00:00,30.32,30.33,30.25,30.28,271800.0,16.8895,16.8951,16.8505,16.8672,271800.0
2007-05-23 12:30:00,30.28,30.28,30.24,30.27,168800.0,16.8672,16.8672,16.8449,16.8617,168800.0
2007-05-23 13:00:00,30.27,30.28,30.25,30.25,125800.0,16.8617,16.8672,16.8505,16.8505,125800.0
2007-05-23 13:30:00,30.25,30.26,30.23,30.23,192600.0,16.8505,16.8561,16.8394,16.8394,192600.0
2007-05-23 14:00:00,30.23,30.23,30.08,30.09,359600.0,16.8394,16.8394,16.7558,16.7614,359600.0
2007-05-23 14:30:00,30.09,30.13,30.08,30.11,336000.0,16.7614,16.7837,16.7558,16.7725,336000.0
2007-05-23 15:00:00,30.11,30.12,30.0,30.03,607600.0,16.7725,16.7781,16.7113,16.728,607600.0
2007-05-23 15:30:00,30.03,30.11,30.0,30.06,616600.0,16.728,16.7725,16.7113,16.7447,616600.0
2007-05-24 09:30:00,30.13,30.13,30.05,30.1,308800.0,16.7837,16.7837,16.7391,16.767,308800.0
2007-05-24 10:00:00,30.11,30.31,30.11,30.27,413400.0,16.7725,16.8839,16.7725,16.8617,413400.0
2007-05-24 10:30:00,30.27,30.28,30.17,30.21,601000.0,16.8617,16.8672,16.806,16.8282,601000.0
2007-05-24 11:00:00,30.21,30.27,30.16,30.2,269400.0,16.8282,16.8617,16.8004,16.8227,269400.0
2007-05-24 11:30:00,30.2,30.25,30.15,30.17,302800.0,16.8227,16.8505,16.7948,16.806,302800.0
2007-05-24 12:00:00,30.17,30.18,30.1,30.11,871600.0,16.806,16.8115,16.767,16.7725,871600.0
2007-05-24 12:30:00,30.11,30.13,30.04,30.11,177600.0,16.7725,16.7837,16.7335,16.7725,177600.0
2007-05-24 13:00:00,30.11,30.13,30.1,30.11,170000.0,16.7725,16.7837,16.767,16.7725,170000.0
2007-05-24 13:30:00,30.11,30.14,30.08,30.14,161600.0,16.7725,16.7892,16.7558,16.7892,161600.0
2007-05-24 14:00:00,30.14,30.14,30.08,30.11,137800.0,16.7892,16.7892,16.7558,16.7725,137800.0
2007-05-24 14:30:00,30.1,30.12,30.09,30.1,256200.0,16.767,16.7781,16.7614,16.767,256200.0
2007-05-24 15:00:00,30.1,30.14,30.09,30.13,276800.0,16.767,16.7892,16.7614,16.7837,276800.0
2007-05-24 15:30:00,30.13,30.16,30.07,30.11,442400.0,16.7837,16.8004,16.7502,16.7725,442400.0
2007-05-25 09:30:00,30.09,30.13,30.0,30.08,191200.0,16.7614,16.7837,16.7113,16.7558,191200.0
2007-05-25 10:00:00,30.08,30.18,30.06,30.14,737000.0,16.7558,16.8115,16.7447,16.7892,737000.0
2007-05-25 10:30:00,30.14,30.2,30.13,30.19,388800.0,16.7892,16.8227,16.7837,16.8171,388800.0
2007-05-25 11:00:00,30.2,30.2,30.16,30.17,91600.0,16.8227,16.8227,16.8004,16.806,91600.0
2007-05-25 11:30:00,30.17,30.18,30.16,30.17,145600.0,16.806,16.8115,16.8004,16.806,145600.0
2007-05-25 12:00:00,30.17,30.17,30.06,30.09,123200.0,16.806,16.806,16.7447,16.7614,123200.0
2007-05-25 12:30:00,30.1,30.12,30.1,30.1,86600.0,16.767,16.7781,16.767,16.767,86600.0
2007-05-25 13:00:00,30.11,30.15,30.1,30.14,147000.0,16.7725,16.7948,16.767,16.7892,147000.0
2007-05-25 13:30:00,30.14,30.14,30.11,30.13,237200.0,16.7892,16.7892,16.7725,16.7837,237200.0
2007-05-25 14:00:00,30.13,30.13,30.09,30.12,232600.0,16.7837,16.7837,16.7614,16.7781,232600.0
2007-05-25 14:30:00,30.12,30.15,30.1,30.11,273600.0,16.7781,16.7948,16.767,16.7725,273600.0
2007-05-25 15:00:00,30.11,30.11,30.04,30.08,300200.0,16.7725,16.7725,16.7335,16.7558,300200.0
2007-05-25 15:30:00,30.08,30.11,30.07,30.07,350400.0,16.7558,16.7725,16.7502,16.7502,350400.0
2007-05-29 09:30:00,30.07,30.13,30.05,30.12,194200.0,16.7502,16.7837,16.7391,16.7781,194200.0
2007-05-29 10:00:00,30.13,30.21,30.1,30.19,296600.0,16.7837,16.8282,16.767,16.8171,296600.0
2007-05-29 10:30:00,30.19,30.21,30.16,30.2,194200.0,16.8171,16.8282,16.8004,16.8227,194200.0
2007-05-29 11:00:00,30.2,30.2,30.11,30.18,330800.0,16.8227,16.8227,16.7725,16.8115,330800.0
2007-05-29 11:30:00,30.18,30.25,30.17,30.18,361200.0,16.8115,16.8505,16.806,16.8115,361200.0
2007-05-29 12:00:00,30.18,30.18,30.11,30.15,188000.0,16.8115,16.8115,16.7725,16.7948,188000.0
2007-05-29 12:30:00,30.15,30.18,30.12,30.16,231800.0,16.7948,16.8115,16.7781,16.8004,231800.0
2007-05-29 13:00:00,30.16,30.21,30.11,30.12,167000.0,16.8004,16.8282,16.7725,16.7781,167000.0
2007-05-29 13:30:00,30.12,30.21,30.12,30.21,199200.0,16.7781,16.8282,16.7781,16.8282,199200.0
2007-05-29 14:00:00,30.21,30.21,30.14,30.16,198800.0,16.8282,16.8282,16.7892,16.8004,198800.0
2007-05-29 14:30:00,30.16,30.21,30.15,30.2,206000.0,16.8004,16.8282,16.7948,16.8227,206000.0
2007-05-29 15:00:00,30.2,30.26,30.18,30.23,268200.0,16.8227,16.8561,16.8115,16.8394,268200.0
2007-05-29 15:30:00,30.24,30.28,30.21,30.25,327600.0,16.8449,16.8672,16.8282,16.8505,327600.0
2007-05-30 09:30:00,30.12,30.25,30.1,30.16,149600.0,16.7781,16.8505,16.767,16.8004,149600.0
2007-05-30 10:00:00,30.18,30.24,30.16,30.24,190200.0,16.8115,16.8449,16.8004,16.8449,190200.0
2007-05-30 10:30:00,30.24,30.27,30.13,30.24,232400.0,16.8449,16.8617,16.7837,16.8449,232400.0
2007-05-30 11:00:00,30.24,30.25,30.18,30.19,724000.0,16.8449,16.8505,16.8115,16.8171,724000.0
2007-05-30 11:30:00,30.2,30.24,30.15,30.2,160400.0,16.8227,16.8449,16.7948,16.8227,160400.0
2007-05-30 12:00:00,30.2,30.2,30.16,30.18,168200.0,16.8227,16.8227,16.8004,16.8115,168200.0
2007-05-30 12:30:00,30.18,30.19,30.16,30.18,130400.0,16.8115,16.8171,16.8004,16.8115,130400.0
2007-05-30 13:00:00,30.18,30.2,30.17,30.18,132000.0,16.8115,16.8227,16.806,16.8115,132000.0
2007-05-30 13:30:00,30.18,30.19,30.15,30.18,236800.0,16.8115,16.8171,16.7948,16.8115,236800.0
2007-05-30 14:00:00,30.17,30.2,30.13,30.18,289000.0,16.806,16.8227,16.7837,16.8115,289000.0
2007-05-30 14:30:00,30.18,30.24,30.16,30.2,249800.0,16.8115,16.8449,16.8004,16.8227,249800.0
2007-05-30 15:00:00,30.18,30.22,30.15,30.16,302800.0,16.8115,16.8338,16.7948,16.8004,302800.0
2007-05-30 15:30:00,30.16,30.18,30.15,30.18,481600.0,16.8004,16.8115,16.7948,16.8115,481600.0
2007-05-31 09:30:00,30.24,30.4,30.21,30.37,232000.0,16.8449,16.9341,16.8282,16.9174,232000.0
2007-05-31 10:00:00,30.38,30.44,30.36,30.39,363600.0,16.9229,16.9564,16.9118,16.9285,363600.0
2007-05-31 10:30:00,30.38,30.43,30.35,30.42,194000.0,16.9229,16.9508,16.9062,16.9452,194000.0
2007-05-31 11:00:00,30.42,30.48,30.38,30.44,269000.0,16.9452,16.9786,16.9229,16.9564,269000.0
2007-05-31 11:30:00,30.45,30.5,30.44,30.5,184000.0,16.9619,16.9898,16.9564,16.9898,184000.0
2007-05-31 12:00:00,30.5,30.55,30.49,30.55,466200.0,16.9898,17.0176,16.9842,17.0176,466200.0
2007-05-31 12:30:00,30.55,30.61,30.55,30.61,184600.0,17.0176,17.051,17.0176,17.051,184600.0
2007-05-31 13:00:00,30.61,30.61,30.55,30.57,331200.0,17.051,17.051,17.0176,17.0288,331200.0
2007-05-31 13:30:00,30.57,30.59,30.56,30.59,223800.0,17.0288,17.0399,17.0232,17.0399,223800.0
2007-05-31 14:00:00,30.59,30.64,30.59,30.61,282400.0,17.0399,17.0678,17.0399,17.051,282400.0
2007-05-31 14:30:00,30.61,30.63,30.59,30.59,259000.0,17.051,17.0622,17.0399,17.0399,259000.0
2007-05-31 15:00:00,30.6,30.64,30.6,30.64,351800.0,17.0455,17.0678,17.0455,17.0678,351800.0
2007-05-31 15:30:00,30.63,30.66,30.59,30.59,603800.0,17.0622,17.0789,17.0399,17.0399,603800.0
2007-06-01 09:30:00,30.55,30.62,30.5,30.6,361000.0,17.0176,17.0566,16.9898,17.0455,361000.0
2007-06-01 10:00:00,30.6,30.66,30.55,30.56,228800.0,17.0455,17.0789,17.0176,17.0232,228800.0
2007-06-01 10:30:00,30.56,30.61,30.56,30.61,312600.0,17.0232,17.051,17.0232,17.051,312600.0
2007-06-01 11:00:00,30.61,30.62,30.56,30.56,180800.0,17.051,17.0566,17.0232,17.0232,180800.0
2007-06-01 11:30:00,30.56,30.65,30.56,30.63,235800.0,17.0232,17.0733,17.0232,17.0622,235800.0
2007-06-01 12:00:00,30.63,30.65,30.58,30.59,272400.0,17.0622,17.0733,17.0343,17.0399,272400.0
2007-06-01 12:30:00,30.59,30.62,30.56,30.58,191200.0,17.0399,17.0566,17.0232,17.0343,191200.0
2007-06-01 13:00:00,30.59,30.65,30.58,30.63,135600.0,17.0399,17.0733,17.0343,17.0622,135600.0
2007-06-01 13:30:00,30.63,30.68,30.63,30.66,98200.0,17.0622,17.09,17.0622,17.0789,98200.0
2007-06-01 14:00:00,30.66,30.67,30.65,30.66,172800.0,17.0789,17.0845,17.0733,17.0789,172800.0
2007-06-01 14:30:00,30.66,30.68,30.64,30.68,217400.0,17.0789,17.09,17.0678,17.09,217400.0
2007-06-01 15:00:00,30.68,30.68,30.6,30.62,247000.0,17.09,17.09,17.0455,17.0566,247000.0
2007-06-01 15:30:00,30.62,30.68,30.61,30.65,314800.0,17.0566,17.09,17.051,17.0733,314800.0
2007-06-04 09:30:00,30.6,30.63,30.5,30.6,159400.0,17.0455,17.0622,16.9898,17.0455,159400.0
2007-06-04 10:00:00,30.61,30.62,30.56,30.61,126200.0,17.051,17.0566,17.0232,17.051,126200.0
2007-06-04 10:30:00,30.61,30.62,30.6,30.6,161600.0,17.051,17.0566,17.0455,17.0455,161600.0
2007-06-04 11:00:00,30.61,30.63,30.59,30.62,77000.0,17.051,17.0622,17.0399,17.0566,77000.0
2007-06-04 11:30:00,30.62,30.68,30.62,30.67,191200.0,17.0566,17.09,17.0566,17.0845,191200.0
2007-06-04 12:00:00,30.67,30.68,30.6,30.67,120600.0,17.0845,17.09,17.0455,17.0845,120600.0
2007-06-04 12:30:00,30.67,30.68,30.62,30.68,119800.0,17.0845,17.09,17.0566,17.09,119800.0
2007-06-04 13:00:00,30.68,30.73,30.66,30.7,150800.0,17.09,17.1179,17.0789,17.1012,150800.0
2007-06-04 13:30:00,30.69,30.75,30.67,30.71,205800.0,17.0956,17.129,17.0845,17.1068,205800.0
2007-06-04 14:00:00,30.71,30.74,30.7,30.72,196400.0,17.1068,17.1235,17.1012,17.1123,196400.0
2007-06-04 14:30:00,30.72,30.73,30.66,30.72,147600.0,17.1123,17.1179,17.0789,17.1123,147600.0
2007-06-04 15:00:00,30.72,30.76,30.68,30.75,362800.0,17.1123,17.1346,17.09,17.129,362800.0
2007-06-04 15:30:00,30.75,30.75,30.7,30.71,227200.0,17.129,17.129,17.1012,17.1068,227200.0
2007-06-05 09:30:00,30.18,30.22,29.96,30.05,898200.0,16.8115,16.8338,16.689,16.7391,898200.0
2007-06-05 10:00:00,30.04,30.08,29.89,29.9,597000.0,16.7335,16.7558,16.65,16.6555,597000.0
2007-06-05 10:30:00,29.89,30.0,29.84,29.96,693600.0,16.65,16.7113,16.6221,16.689,693600.0
2007-06-05 11:00:00,29.96,29.96,29.81,29.86,522000.0,16.689,16.689,16.6054,16.6333,522000.0
2007-06-05 11:30:00,29.86,29.86,29.71,29.72,469600.0,16.6333,16.6333,16.5497,16.5553,469600.0
2007-06-05 12:00:00,29.72,29.73,29.64,29.71,336400.0,16.5553,16.5609,16.5107,16.5497,336400.0
2007-06-05 12:30:00,29.72,29.72,29.66,29.68,313800.0,16.5553,16.5553,16.5219,16.533,313800.0
2007-06-05 13:00:00,29.68,29.72,29.65,29.67,278400.0,16.533,16.5553,16.5163,16.5274,278400.0
2007-06-05 13:30:00,29.66,29.67,29.56,29.62,375400.0,16.5219,16.5274,16.4662,16.4996,375400.0
2007-06-05 14:00:00,29.61,29.74,29.61,29.73,365800.0,16.494,16.5664,16.494,16.5609,365800.0
2007-06-05 14:30:00,29.73,29.73,29.66,29.67,398800.0,16.5609,16.5609,16.5219,16.5274,398800.0
2007-06-05 15:00:00,29.68,29.73,29.67,29.7,548400.0,16.533,16.5609,16.5274,16.5441,548400.0
2007-06-05 15:30:00,29.7,29.81,29.69,29.7,1215200.0,16.5441,16.6054,16.5386,16.5441,1215200.0
2007-06-06 09:30:00,29.6,29.75,29.55,29.63,473400.0,16.4884,16.572,16.4606,16.5051,473400.0
2007-06-06 10:00:00,29.61,29.81,29.6,29.7,677200.0,16.494,16.6054,16.4884,16.5441,677200.0
2007-06-06 10:30:00,29.71,29.79,29.68,29.75,244600.0,16.5497,16.5943,16.533,16.572,244600.0
2007-06-06 11:00:00,29.75,29.8,29.75,29.78,223200.0,16.572,16.5998,16.572,16.5887,223200.0
2007-06-06 11:30:00,29.78,29.79,29.68,29.68,1221200.0,16.5887,16.5943,16.533,16.533,1221200.0
2007-06-06 12:00:00,29.68,29.73,29.65,29.72,158400.0,16.533,16.5609,16.5163,16.5553,158400.0
2007-06-06 12:30:00,29.72,29.75,29.71,29.74,2492200.0,16.5553,16.572,16.5497,16.5664,2492200.0
2007-06-06 13:00:00,29.74,29.74,29.71,29.73,273600.0,16.5664,16.5664,16.5497,16.5609,273600.0
2007-06-06 13:30:00,29.73,29.73,29.68,29.73,180000.0,16.5609,16.5609,16.533,16.5609,180000.0
2007-06-06 14:00:00,29.73,29.74,29.7,29.73,226000.0,16.5609,16.5664,16.5441,16.5609,226000.0
2007-06-06 14:30:00,29.73,29.74,29.72,29.73,215800.0,16.5609,16.5664,16.5553,16.5609,215800.0
2007-06-06 15:00:00,29.73,29.74,29.71,29.73,248000.0,16.5609,16.5664,16.5497,16.5609,248000.0
2007-06-06 15:30:00,29.73,29.75,29.72,29.73,718400.0,16.5609,16.572,16.5553,16.5609,718400.0
2007-06-07 09:30:00,29.6,29.77,29.56,29.73,4378800.0,16.4884,16.5831,16.4662,16.5609,4378800.0
2007-06-07 10:00:00,29.73,29.74,29.58,29.58,300600.0,16.5609,16.5664,16.4773,16.4773,300600.0
2007-06-07 10:30:00,29.58,29.66,29.56,29.61,172800.0,16.4773,16.5219,16.4662,16.494,172800.0
2007-06-07 11:00:00,29.6,29.61,29.51,29.6,260400.0,16.4884,16.494,16.4383,16.4884,260400.0
2007-06-07 11:30:00,29.6,29.6,29.46,29.46,362200.0,16.4884,16.4884,16.4105,16.4105,362200.0
2007-06-07 12:00:00,29.46,29.57,29.43,29.53,248600.0,16.4105,16.4717,16.3937,16.4494,248600.0
2007-06-07 12:30:00,29.53,29.56,29.42,29.49,164400.0,16.4494,16.4662,16.3882,16.4272,164400.0
2007-06-07 13:00:00,29.49,29.5,29.38,29.39,181200.0,16.4272,16.4327,16.3659,16.3715,181200.0
2007-06-07 13:30:00,29.39,29.45,29.36,29.43,249800.0,16.3715,16.4049,16.3547,16.3937,249800.0
2007-06-07 14:00:00,29.45,29.46,29.38,29.45,195400.0,16.4049,16.4105,16.3659,16.4049,195400.0
2007-06-07 14:30:00,29.45,29.58,29.41,29.56,310800.0,16.4049,16.4773,16.3826,16.4662,310800.0
2007-06-07 15:00:00,29.55,29.63,29.53,29.57,185200.0,16.4606,16.5051,16.4494,16.4717,185200.0
2007-06-07 15:30:00,29.57,29.62,29.38,29.39,560000.0,16.4717,16.4996,16.3659,16.3715,560000.0
2007-06-08 09:30:00,29.31,29.42,29.3,29.34,473800.0,16.3269,16.3882,16.3213,16.3436,473800.0
2007-06-08 10:00:00,29.34,29.34,29.23,29.27,426400.0,16.3436,16.3436,16.2823,16.3046,426400.0
2007-06-08 10:30:00,29.27,29.36,29.25,29.32,263200.0,16.3046,16.3547,16.2935,16.3325,263200.0
2007-06-08 11:00:00,29.32,29.45,29.3,29.44,194200.0,16.3325,16.4049,16.3213,16.3993,194200.0
2007-06-08 11:30:00,29.43,29.5,29.42,29.47,382800.0,16.3937,16.4327,16.3882,16.416,382800.0
2007-06-08 12:00:00,29.48,29.48,29.43,29.44,123000.0,16.4216,16.4216,16.3937,16.3993,123000.0
2007-06-08 12:30:00,29.44,29.44,29.33,29.39,260200.0,16.3993,16.3993,16.338,16.3715,260200.0
2007-06-08 13:00:00,29.38,29.39,29.33,29.36,198600.0,16.3659,16.3715,16.338,16.3547,198600.0
2007-06-08 13:30:00,29.36,29.5,29.36,29.47,280600.0,16.3547,16.4327,16.3547,16.416,280600.0
2007-06-08 14:00:00,29.47,29.54,29.47,29.5,194600.0,16.416,16.455,16.416,16.4327,194600.0
2007-06-08 14:30:00,29.5,29.59,29.5,29.57,190400.0,16.4327,16.4829,16.4327,16.4717,190400.0
2007-06-08 15:00:00,29.58,29.61,29.54,29.55,297600.0,16.4773,16.494,16.455,16.4606,297600.0
2007-06-08 15:30:00,29.55,29.61,29.55,29.58,448800.0,16.4606,16.494,16.4606,16.4773,448800.0
2007-06-11 09:30:00,29.65,29.65,29.46,29.61,213200.0,16.5163,16.5163,16.4105,16.494,213200.0
2007-06-11 10:00:00,29.62,29.64,29.58,29.6,193400.0,16.4996,16.5107,16.4773,16.4884,193400.0
2007-06-11 10:30:00,29.59,29.64,29.57,29.63,186800.0,16.4829,16.5107,16.4717,16.5051,186800.0
2007-06-11 11:00:00,29.64,29.64,29.61,29.61,81200.0,16.5107,16.5107,16.494,16.494,81200.0
2007-06-11 11:30:00,29.61,29.66,29.61,29.65,175400.0,16.494,16.5219,16.494,16.5163,175400.0
2007-06-11 12:00:00,29.65,29.7,29.64,29.69,121400.0,16.5163,16.5441,16.5107,16.5386,121400.0
2007-06-11 12:30:00,29.68,29.7,29.68,29.68,144400.0,16.533,16.5441,16.533,16.533,144400.0
2007-06-11 13:00:00,29.68,29.71,29.67,29.71,135600.0,16.533,16.5497,16.5274,16.5497,135600.0
2007-06-11 13:30:00,29.71,29.72,29.7,29.71,116600.0,16.5497,16.5553,16.5441,16.5497,116600.0
2007-06-11 14:00:00,29.7,29.74,29.7,29.71,205200.0,16.5441,16.5664,16.5441,16.5497,205200.0
2007-06-11 14:30:00,29.71,29.76,29.7,29.75,239400.0,16.5497,16.5776,16.5441,16.572,239400.0
2007-06-11 15:00:00,29.75,29.81,29.75,29.8,314200.0,16.572,16.6054,16.572,16.5998,314200.0
2007-06-11 15:30:00,29.8,29.81,29.71,29.74,312600.0,16.5998,16.6054,16.5497,16.5664,312600.0
2007-06-12 09:30:00,29.65,29.69,29.54,29.54,214800.0,16.5163,16.5386,16.455,16.455,214800.0
2007-06-12 10:00:00,29.54,29.55,29.41,29.44,221800.0,16.455,16.4606,16.3826,16.3993,221800.0
2007-06-12 10:30:00,29.43,29.6,29.43,29.59,199600.0,16.3937,16.4884,16.3937,16.4829,199600.0
2007-06-12 11:00:00,29.59,29.64,29.59,29.61,285800.0,16.4829,16.5107,16.4829,16.494,285800.0
2007-06-12 11:30:00,29.61,29.67,29.61,29.67,178000.0,16.494,16.5274,16.494,16.5274,178000.0
2007-06-12 12:00:00,29.66,29.68,29.66,29.68,128600.0,16.5219,16.533,16.5219,16.533,128600.0
2007-06-12 12:30:00,29.68,29.7,29.68,29.7,129400.0,16.533,16.5441,16.533,16.5441,129400.0
2007-06-12 13:00:00,29.7,29.71,29.66,29.67,151200.0,16.5441,16.5497,16.5219,16.5274,151200.0
2007-06-12 13:30:00,29.67,29.72,29.67,29.69,258600.0,16.5274,16.5553,16.5274,16.5386,258600.0
2007-06-12 14:00:00,29.69,29.75,29.66,29.69,198600.0,16.5386,16.572,16.5219,16.5386,198600.0
2007-06-12 14:30:00,29.69,29.72,29.63,29.68,262600.0,16.5386,16.5553,16.5051,16.533,262600.0
2007-06-12 15:00:00,29.68,29.71,29.6,29.66,625800.0,16.533,16.5497,16.4884,16.5219,625800.0
2007-06-12 15:30:00,29.66,29.66,29.59,29.59,487000.0,16.5219,16.5219,16.4829,16.4829,487000.0
2007-06-13 09:30:00,29.61,29.66,29.53,29.55,300000.0,16.494,16.5219,16.4494,16.4606,300000.0
2007-06-13 10:00:00,29.55,29.71,29.53,29.67,386600.0,16.4606,16.5497,16.4494,16.5274,386600.0
2007-06-13 10:30:00,29.66,29.67,29.58,29.6,313400.0,16.5219,16.5274,16.4773,16.4884,313400.0
2007-06-13 11:00:00,29.6,29.64,29.55,29.56,361400.0,16.4884,16.5107,16.4606,16.4662,361400.0
2007-06-13 11:30:00,29.56,29.59,29.5,29.5,369000.0,16.4662,16.4829,16.4327,16.4327,369000.0
2007-06-13 12:00:00,29.5,29.53,29.49,29.5,295200.0,16.4327,16.4494,16.4272,16.4327,295200.0
2007-06-13 12:30:00,29.5,29.54,29.49,29.5,226800.0,16.4327,16.455,16.4272,16.4327,226800.0
2007-06-13 13:00:00,29.49,29.52,29.48,29.5,248800.0,16.4272,16.4439,16.4216,16.4327,248800.0
2007-06-13 13:30:00,29.5,29.52,29.47,29.49,193400.0,16.4327,16.4439,16.416,16.4272,193400.0
2007-06-13 14:00:00,29.5,29.65,29.49,29.61,265600.0,16.4327,16.5163,16.4272,16.494,265600.0
2007-06-13 14:30:00,29.61,29.7,29.6,29.7,191600.0,16.494,16.5441,16.4884,16.5441,191600.0
2007-06-13 15:00:00,29.7,29.71,29.64,29.68,332600.0,16.5441,16.5497,16.5107,16.533,332600.0
2007-06-13 15:30:00,29.68,29.77,29.67,29.75,565800.0,16.533,16.5831,16.5274,16.572,565800.0
2007-06-14 09:30:00,29.75,29.75,29.63,29.72,352200.0,16.572,16.572,16.5051,16.5553,352200.0
2007-06-14 10:00:00,29.72,29.73,29.64,29.66,296800.0,16.5553,16.5609,16.5107,16.5219,296800.0
2007-06-14 10:30:00,29.67,29.77,29.65,29.69,255200.0,16.5274,16.5831,16.5163,16.5386,255200.0
2007-06-14 11:00:00,29.69,29.7,29.65,29.66,217200.0,16.5386,16.5441,16.5163,16.5219,217200.0
2007-06-14 11:30:00,29.66,29.68,29.63,29.67,280400.0,16.5219,16.533,16.5051,16.5274,280400.0
2007-06-14 12:00:00,29.66,29.7,29.66,29.69,114600.0,16.5219,16.5441,16.5219,16.5386,114600.0
2007-06-14 12:30:00,29.68,29.7,29.68,29.69,40400.0,16.533,16.5441,16.533,16.5386,40400.0
2007-06-14 13:00:00,29.69,29.71,29.68,29.71,190800.0,16.5386,16.5497,16.533,16.5497,190800.0
2007-06-14 13:30:00,29.7,29.71,29.66,29.66,189200.0,16.5441,16.5497,16.5219,16.5219,189200.0
2007-06-14 14:00:00,29.66,29.67,29.61,29.62,134800.0,16.5219,16.5274,16.494,16.4996,134800.0
2007-06-14 14:30:00,29.62,29.66,29.61,29.66,248000.0,16.4996,16.5219,16.494,16.5219,248000.0
2007-06-14 15:00:00,29.66,29.71,29.65,29.7,455800.0,16.5219,16.5497,16.5163,16.5441,455800.0
2007-06-14 15:30:00,29.71,29.72,29.66,29.67,424600.0,16.5497,16.5553,16.5219,16.5274,424600.0
2007-06-15 09:30:00,29.88,29.93,29.77,29.78,866400.0,16.6444,16.6723,16.5831,16.5887,866400.0
2007-06-15 10:00:00,29.77,29.97,29.76,29.94,388000.0,16.5831,16.6945,16.5776,16.6778,388000.0
2007-06-15 10:30:00,29.95,30.05,29.95,29.96,229000.0,16.6834,16.7391,16.6834,16.689,229000.0
2007-06-15 11:00:00,29.96,30.0,29.94,29.95,401200.0,16.689,16.7113,16.6778,16.6834,401200.0
2007-06-15 11:30:00,29.94,29.95,29.9,29.91,194600.0,16.6778,16.6834,16.6555,16.6611,194600.0
2007-06-15 12:00:00,29.91,29.93,29.87,29.88,220200.0,16.6611,16.6723,16.6388,16.6444,220200.0
2007-06-15 12:30:00,29.88,29.91,29.84,29.86,212600.0,16.6444,16.6611,16.6221,16.6333,212600.0
2007-06-15 13:00:00,29.86,29.89,29.82,29.85,156600.0,16.6333,16.65,16.611,16.6277,156600.0
2007-06-15 13:30:00,29.85,29.89,29.85,29.86,72600.0,16.6277,16.65,16.6277,16.6333,72600.0
2007-06-15 14:00:00,29.86,29.88,29.84,29.86,147000.0,16.6333,16.6444,16.6221,16.6333,147000.0
2007-06-15 14:30:00,29.87,29.89,29.84,29.88,96000.0,16.6388,16.65,16.6221,16.6444,96000.0
2007-06-15 15:00:00,29.88,29.91,29.84,29.9,189600.0,16.6444,16.6611,16.6221,16.6555,189600.0
2007-06-15 15:30:00,29.89,29.93,29.79,29.79,370200.0,16.65,16.6723,16.5943,16.5943,370200.0
2007-06-18 09:30:00,29.8,29.97,29.8,29.97,250000.0,16.5998,16.6945,16.5998,16.6945,250000.0
2007-06-18 10:00:00,29.97,29.98,29.93,29.97,292400.0,16.6945,16.7001,16.6723,16.6945,292400.0
2007-06-18 10:30:00,29.97,29.99,29.96,29.97,287000.0,16.6945,16.7057,16.689,16.6945,287000.0
2007-06-18 11:00:00,29.97,30.06,29.96,30.06,162600.0,16.6945,16.7447,16.689,16.7447,162600.0
2007-06-18 11:30:00,30.06,30.06,30.03,30.05,161000.0,16.7447,16.7447,16.728,16.7391,161000.0
2007-06-18 12:00:00,30.06,30.09,30.05,30.08,120800.0,16.7447,16.7614,16.7391,16.7558,120800.0
2007-06-18 12:30:00,30.08,30.09,30.07,30.09,180200.0,16.7558,16.7614,16.7502,16.7614,180200.0
2007-06-18 13:00:00,30.08,30.08,30.06,30.08,247400.0,16.7558,16.7558,16.7447,16.7558,247400.0
2007-06-18 13:30:00,30.08,30.08,30.05,30.06,129200.0,16.7558,16.7558,16.7391,16.7447,129200.0
2007-06-18 14:00:00,30.06,30.07,30.04,30.05,147400.0,16.7447,16.7502,16.7335,16.7391,147400.0
2007-06-18 14:30:00,30.05,30.05,30.01,30.03,160600.0,16.7391,16.7391,16.7168,16.728,160600.0
2007-06-18 15:00:00,30.03,30.03,29.99,30.0,288200.0,16.728,16.728,16.7057,16.7113,288200.0
2007-06-18 15:30:00,29.99,30.0,29.92,29.94,330000.0,16.7057,16.7113,16.6667,16.6778,330000.0
2007-06-19 09:30:00,29.86,29.86,29.8,29.86,319000.0,16.6333,16.6333,16.5998,16.6333,319000.0
2007-06-19 10:00:00,29.86,29.95,29.86,29.92,220200.0,16.6333,16.6834,16.6333,16.6667,220200.0
2007-06-19 10:30:00,29.91,29.93,29.91,29.93,131600.0,16.6611,16.6723,16.6611,16.6723,131600.0
2007-06-19 11:00:00,29.93,29.93,29.84,29.86,150000.0,16.6723,16.6723,16.6221,16.6333,150000.0
2007-06-19 11:30:00,29.85,29.91,29.84,29.91,144600.0,16.6277,16.6611,16.6221,16.6611,144600.0
2007-06-19 12:00:00,29.91,29.96,29.9,29.95,263000.0,16.6611,16.689,16.6555,16.6834,263000.0
2007-06-19 12:30:00,29.94,29.95,29.92,29.93,189000.0,16.6778,16.6834,16.6667,16.6723,189000.0
2007-06-19 13:00:00,29.92,29.93,29.86,29.88,316200.0,16.6667,16.6723,16.6333,16.6444,316200.0
2007-06-19 13:30:00,29.88,29.91,29.86,29.86,144000.0,16.6444,16.6611,16.6333,16.6333,144000.0
2007-06-19 14:00:00,29.86,29.93,29.86,29.93,206400.0,16.6333,16.6723,16.6333,16.6723,206400.0
2007-06-19 14:30:00,29.93,29.95,29.92,29.93,238800.0,16.6723,16.6834,16.6667,16.6723,238800.0
2007-06-19 15:00:00,29.93,29.96,29.9,29.95,221400.0,16.6723,16.689,16.6555,16.6834,221400.0
2007-06-19 15:30:00,29.94,29.97,29.92,29.95,394200.0,16.6778,16.6945,16.6667,16.6834,394200.0
2007-06-20 09:30:00,29.93,29.98,29.83,29.84,251200.0,16.6723,16.7001,16.6166,16.6221,251200.0
2007-06-20 10:00:00,29.84,29.88,29.8,29.86,193800.0,16.6221,16.6444,16.5998,16.6333,193800.0
2007-06-20 10:30:00,29.85,29.9,29.85,29.88,214400.0,16.6277,16.6555,16.6277,16.6444,214400.0
2007-06-20 11:00:00,29.87,29.9,29.86,29.89,114000.0,16.6388,16.6555,16.6333,16.65,114000.0
2007-06-20 11:30:00,29.88,29.89,29.83,29.86,191000.0,16.6444,16.65,16.6166,16.6333,191000.0
2007-06-20 12:00:00,29.86,29.87,29.81,29.85,126800.0,16.6333,16.6388,16.6054,16.6277,126800.0
2007-06-20 12:30:00,29.85,29.86,29.85,29.85,90200.0,16.6277,16.6333,16.6277,16.6277,90200.0
2007-06-20 13:00:00,29.85,29.85,29.77,29.78,183400.0,16.6277,16.6277,16.5831,16.5887,183400.0
2007-06-20 13:30:00,29.78,29.8,29.75,29.78,101400.0,16.5887,16.5998,16.572,16.5887,101400.0
2007-06-20 14:00:00,29.77,29.8,29.73,29.75,146800.0,16.5831,16.5998,16.5609,16.572,146800.0
2007-06-20 14:30:00,29.74,29.78,29.7,29.75,130800.0,16.5664,16.5887,16.5441,16.572,130800.0
2007-06-20 15:00:00,29.76,29.77,29.67,29.68,151600.0,16.5776,16.5831,16.5274,16.533,151600.0
2007-06-20 15:30:00,29.68,29.68,29.55,29.55,517200.0,16.533,16.533,16.4606,16.4606,517200.0
2007-06-21 09:30:00,29.53,29.61,29.5,29.51,223800.0,16.4494,16.494,16.4327,16.4383,223800.0
2007-06-21 10:00:00,29.51,29.68,29.51,29.61,256000.0,16.4383,16.533,16.4383,16.494,256000.0
2007-06-21 10:30:00,29.6,29.62,29.53,29.56,318000.0,16.4884,16.4996,16.4494,16.4662,318000.0
2007-06-21 11:00:00,29.56,29.57,29.52,29.55,116000.0,16.4662,16.4717,16.4439,16.4606,116000.0
2007-06-21 11:30:00,29.55,29.56,29.5,29.53,107000.0,16.4606,16.4662,16.4327,16.4494,107000.0
2007-06-21 12:00:00,29.53,29.6,29.53,29.57,182600.0,16.4494,16.4884,16.4494,16.4717,182600.0
2007-06-21 12:30:00,29.57,29.6,29.54,29.56,105000.0,16.4717,16.4884,16.455,16.4662,105000.0
2007-06-21 13:00:00,29.57,29.61,29.56,29.61,262000.0,16.4717,16.494,16.4662,16.494,262000.0
2007-06-21 13:30:00,29.61,29.65,29.61,29.61,146400.0,16.494,16.5163,16.494,16.494,146400.0
2007-06-21 14:00:00,29.61,29.7,29.61,29.67,461800.0,16.494,16.5441,16.494,16.5274,461800.0
2007-06-21 14:30:00,29.67,29.67,29.55,29.58,437800.0,16.5274,16.5274,16.4606,16.4773,437800.0
2007-06-21 15:00:00,29.58,29.6,29.55,29.56,322000.0,16.4773,16.4884,16.4606,16.4662,322000.0
2007-06-21 15:30:00,29.56,29.6,29.55,29.55,476200.0,16.4662,16.4884,16.4606,16.4606,476200.0
2007-06-22 09:30:00,29.45,29.64,29.38,29.55,339400.0,16.4049,16.5107,16.3659,16.4606,339400.0
2007-06-22 10:00:00,29.54,29.55,29.49,29.49,286200.0,16.455,16.4606,16.4272,16.4272,286200.0
2007-06-22 10:30:00,29.5,29.53,29.43,29.45,261600.0,16.4327,16.4494,16.3937,16.4049,261600.0
2007-06-22 11:00:00,29.45,29.48,29.43,29.46,256000.0,16.4049,16.4216,16.3937,16.4105,256000.0
2007-06-22 11:30:00,29.46,29.47,29.43,29.47,217200.0,16.4105,16.416,16.3937,16.416,217200.0
2007-06-22 12:00:00,29.46,29.49,29.33,29.36,288400.0,16.4105,16.4272,16.338,16.3547,288400.0
2007-06-22 12:30:00,29.35,29.37,29.23,29.33,319600.0,16.3492,16.3603,16.2823,16.338,319600.0
2007-06-22 13:00:00,29.32,29.38,29.22,29.38,467200.0,16.3325,16.3659,16.2768,16.3659,467200.0
2007-06-22 13:30:00,29.38,29.42,29.35,29.38,169600.0,16.3659,16.3882,16.3492,16.3659,169600.0
2007-06-22 14:00:00,29.37,29.38,29.3,29.36,216800.0,16.3603,16.3659,16.3213,16.3547,216800.0
2007-06-22 14:30:00,29.36,29.4,29.3,29.36,392600.0,16.3547,16.377,16.3213,16.3547,392600.0
2007-06-22 15:00:00,29.36,29.39,29.33,29.34,224600.0,16.3547,16.3715,16.338,16.3436,224600.0
2007-06-22 15:30:00,29.34,29.34,29.19,29.26,673200.0,16.3436,16.3436,16.26,16.299,673200.0
2007-06-25 09:30:00,29.33,29.38,29.29,29.38,392200.0,16.338,16.3659,16.3158,16.3659,392200.0
2007-06-25 10:00:00,29.38,29.5,29.38,29.5,364800.0,16.3659,16.4327,16.3659,16.4327,364800.0
2007-06-25 10:30:00,29.49,29.55,29.46,29.52,304200.0,16.4272,16.4606,16.4105,16.4439,304200.0
2007-06-25 11:00:00,29.52,29.56,29.49,29.5,352600.0,16.4439,16.4662,16.4272,16.4327,352600.0
2007-06-25 11:30:00,29.49,29.5,29.36,29.4,246400.0,16.4272,16.4327,16.3547,16.377,246400.0
2007-06-25 12:00:00,29.4,29.52,29.4,29.5,200600.0,16.377,16.4439,16.377,16.4327,200600.0
2007-06-25 12:30:00,29.5,29.52,29.43,29.43,163800.0,16.4327,16.4439,16.3937,16.3937,163800.0
2007-06-25 13:00:00,29.45,29.46,29.42,29.44,105200.0,16.4049,16.4105,16.3882,16.3993,105200.0
2007-06-25 13:30:00,29.45,29.48,29.43,29.46,142200.0,16.4049,16.4216,16.3937,16.4105,142200.0
2007-06-25 14:00:00,29.46,29.5,29.44,29.49,307000.0,16.4105,16.4327,16.3993,16.4272,307000.0
2007-06-25 14:30:00,29.49,29.49,29.32,29.43,509400.0,16.4272,16.4272,16.3325,16.3937,509400.0
2007-06-25 15:00:00,29.43,29.43,29.33,29.41,423600.0,16.3937,16.3937,16.338,16.3826,423600.0
2007-06-25 15:30:00,29.41,29.48,29.38,29.41,569400.0,16.3826,16.4216,16.3659,16.3826,569400.0
2007-06-26 09:30:00,29.47,29.63,29.47,29.59,411000.0,16.416,16.5051,16.416,16.4829,411000.0
2007-06-26 10:00:00,29.61,29.64,29.5,29.54,351600.0,16.494,16.5107,16.4327,16.455,351600.0
2007-06-26 10:30:00,29.54,29.6,29.37,29.42,366200.0,16.455,16.4884,16.3603,16.3882,366200.0
2007-06-26 11:00:00,29.42,29.63,29.38,29.63,228000.0,16.3882,16.5051,16.3659,16.5051,228000.0
2007-06-26 11:30:00,29.64,29.73,29.6,29.72,285200.0,16.5107,16.5609,16.4884,16.5553,285200.0
2007-06-26 12:00:00,29.72,29.74,29.66,29.73,188400.0,16.5553,16.5664,16.5219,16.5609,188400.0
2007-06-26 12:30:00,29.72,29.73,29.66,29.66,154800.0,16.5553,16.5609,16.5219,16.5219,154800.0
2007-06-26 13:00:00,29.66,29.72,29.66,29.69,150200.0,16.5219,16.5553,16.5219,16.5386,150200.0
2007-06-26 13:30:00,29.7,29.72,29.6,29.67,187400.0,16.5441,16.5553,16.4884,16.5274,187400.0
2007-06-26 14:00:00,29.67,29.72,29.61,29.63,250400.0,16.5274,16.5553,16.494,16.5051,250400.0
2007-06-26 14:30:00,29.63,29.65,29.54,29.56,230800.0,16.5051,16.5163,16.455,16.4662,230800.0
2007-06-26 15:00:00,29.56,29.64,29.51,29.61,277000.0,16.4662,16.5107,16.4383,16.494,277000.0
2007-06-26 15:30:00,29.61,29.67,29.59,29.64,523000.0,16.494,16.5274,16.4829,16.5107,523000.0
2007-06-27 09:30:00,29.5,29.61,29.48,29.57,249800.0,16.4327,16.494,16.4216,16.4717,249800.0
2007-06-27 10:00:00,29.57,29.68,29.53,29.6,309600.0,16.4717,16.533,16.4494,16.4884,309600.0
2007-06-27 10:30:00,29.59,29.62,29.51,29.57,231200.0,16.4829,16.4996,16.4383,16.4717,231200.0
2007-06-27 11:00:00,29.57,29.68,29.53,29.59,231600.0,16.4717,16.533,16.4494,16.4829,231600.0
2007-06-27 11:30:00,29.59,29.65,29.58,29.61,176000.0,16.4829,16.5163,16.4773,16.494,176000.0
2007-06-27 12:00:00,29.61,29.66,29.59,29.61,134600.0,16.494,16.5219,16.4829,16.494,134600.0
2007-06-27 12:30:00,29.61,29.66,29.59,29.6,129400.0,16.494,16.5219,16.4829,16.4884,129400.0
2007-06-27 13:00:00,29.59,29.61,29.5,29.5,266400.0,16.4829,16.494,16.4327,16.4327,266400.0
2007-06-27 13:30:00,29.5,29.54,29.44,29.51,246800.0,16.4327,16.455,16.3993,16.4383,246800.0
2007-06-27 14:00:00,29.52,29.64,29.51,29.63,280800.0,16.4439,16.5107,16.4383,16.5051,280800.0
2007-06-27 14:30:00,29.62,29.63,29.58,29.6,207000.0,16.4996,16.5051,16.4773,16.4884,207000.0
2007-06-27 15:00:00,29.6,29.63,29.58,29.6,205200.0,16.4884,16.5051,16.4773,16.4884,205200.0
2007-06-27 15:30:00,29.6,29.74,29.6,29.72,357600.0,16.4884,16.5664,16.4884,16.5553,357600.0
2007-06-28 09:30:00,29.43,29.65,29.38,29.44,585600.0,16.3937,16.5163,16.3659,16.3993,585600.0
2007-06-28 10:00:00,29.44,29.5,29.38,29.42,415000.0,16.3993,16.4327,16.3659,16.3882,415000.0
2007-06-28 10:30:00,29.42,29.46,29.29,29.34,348600.0,16.3882,16.4105,16.3158,16.3436,348600.0
2007-06-28 11:00:00,29.33,29.39,29.27,29.3,331000.0,16.338,16.3715,16.3046,16.3213,331000.0
2007-06-28 11:30:00,29.3,29.34,29.26,29.29,254000.0,16.3213,16.3436,16.299,16.3158,254000.0
2007-06-28 12:00:00,29.29,29.37,29.29,29.33,294000.0,16.3158,16.3603,16.3158,16.338,294000.0
2007-06-28 12:30:00,29.33,29.4,29.32,29.36,191600.0,16.338,16.377,16.3325,16.3547,191600.0
2007-06-28 13:00:00,29.36,29.38,29.34,29.38,166000.0,16.3547,16.3659,16.3436,16.3659,166000.0
2007-06-28 13:30:00,29.38,29.42,29.32,29.33,254200.0,16.3659,16.3882,16.3325,16.338,254200.0
2007-06-28 14:00:00,29.33,29.36,29.24,29.31,509000.0,16.338,16.3547,16.2879,16.3269,509000.0
2007-06-28 14:30:00,29.31,29.42,29.22,29.33,555200.0,16.3269,16.3882,16.2768,16.338,555200.0
2007-06-28 15:00:00,29.33,29.35,29.27,29.3,453800.0,16.338,16.3492,16.3046,16.3213,453800.0
2007-06-28 15:30:00,29.3,29.31,29.11,29.15,1076600.0,16.3213,16.3269,16.2155,16.2378,1076600.0
2007-06-29 09:30:00,29.39,29.47,29.32,29.4,423800.0,16.3715,16.416,16.3325,16.377,423800.0
2007-06-29 10:00:00,29.39,29.46,29.36,29.45,299200.0,16.3715,16.4105,16.3547,16.4049,299200.0
2007-06-29 10:30:00,29.45,29.47,29.43,29.43,252000.0,16.4049,16.416,16.3937,16.3937,252000.0
2007-06-29 11:00:00,29.43,29.44,29.39,29.43,236800.0,16.3937,16.3993,16.3715,16.3937,236800.0
2007-06-29 11:30:00,29.43,29.46,29.37,29.39,262800.0,16.3937,16.4105,16.3603,16.3715,262800.0
2007-06-29 12:00:00,29.39,29.4,29.31,29.32,296000.0,16.3715,16.377,16.3269,16.3325,296000.0
2007-06-29 12:30:00,29.31,29.36,29.24,29.35,204800.0,16.3269,16.3547,16.2879,16.3492,204800.0
2007-06-29 13:00:00,29.35,29.36,29.28,29.29,259400.0,16.3492,16.3547,16.3102,16.3158,259400.0
2007-06-29 13:30:00,29.3,29.38,29.25,29.32,200600.0,16.3213,16.3659,16.2935,16.3325,200600.0
2007-06-29 14:00:00,29.31,29.31,29.15,29.18,327600.0,16.3269,16.3269,16.2378,16.2545,327600.0
2007-06-29 14:30:00,29.17,29.28,29.16,29.18,242400.0,16.2489,16.3102,16.2433,16.2545,242400.0
2007-06-29 15:00:00,29.18,29.22,29.02,29.07,309400.0,16.2545,16.2768,16.1654,16.1932,309400.0
2007-06-29 15:30:00,29.07,29.24,29.03,29.17,410800.0,16.1932,16.2879,16.1709,16.2489,410800.0
2007-07-02 09:30:00,29.3,29.36,29.25,29.36,305600.0,16.3213,16.3547,16.2935,16.3547,305600.0
2007-07-02 10:00:00,29.36,29.48,29.36,29.42,342400.0,16.3547,16.4216,16.3547,16.3882,342400.0
2007-07-02 10:30:00,29.43,29.5,29.42,29.5,349800.0,16.3937,16.4327,16.3882,16.4327,349800.0
2007-07-02 11:00:00,29.5,29.53,29.46,29.46,282600.0,16.4327,16.4494,16.4105,16.4105,282600.0
2007-07-02 11:30:00,29.46,29.46,29.41,29.42,214000.0,16.4105,16.4105,16.3826,16.3882,214000.0
2007-07-02 12:00:00,29.43,29.45,29.36,29.36,321600.0,16.3937,16.4049,16.3547,16.3547,321600.0
2007-07-02 12:30:00,29.36,29.41,29.35,29.4,343200.0,16.3547,16.3826,16.3492,16.377,343200.0
2007-07-02 13:00:00,29.41,29.41,29.35,29.36,297200.0,16.3826,16.3826,16.3492,16.3547,297200.0
2007-07-02 13:30:00,29.37,29.46,29.37,29.44,232000.0,16.3603,16.4105,16.3603,16.3993,232000.0
2007-07-02 14:00:00,29.44,29.47,29.41,29.42,223600.0,16.3993,16.416,16.3826,16.3882,223600.0
2007-07-02 14:30:00,29.42,29.49,29.42,29.45,429200.0,16.3882,16.4272,16.3882,16.4049,429200.0
2007-07-02 15:00:00,29.45,29.47,29.42,29.46,286400.0,16.4049,16.416,16.3882,16.4105,286400.0
2007-07-02 15:30:00,29.46,29.48,29.37,29.41,694800.0,16.4105,16.4216,16.3603,16.3826,694800.0
2007-07-03 09:30:00,29.45,29.45,29.26,29.29,281000.0,16.4049,16.4049,16.299,16.3158,281000.0
2007-07-03 10:00:00,29.29,29.39,29.23,29.38,386400.0,16.3158,16.3715,16.2823,16.3659,386400.0
2007-07-03 10:30:00,29.38,29.4,29.34,29.4,378800.0,16.3659,16.377,16.3436,16.377,378800.0
2007-07-03 11:00:00,29.39,29.46,29.39,29.45,370200.0,16.3715,16.4105,16.3715,16.4049,370200.0
2007-07-03 11:30:00,29.45,29.49,29.45,29.47,310400.0,16.4049,16.4272,16.4049,16.416,310400.0
2007-07-03 12:00:00,29.47,29.47,29.42,29.45,335200.0,16.416,16.416,16.3882,16.4049,335200.0
2007-07-03 12:30:00,29.45,29.46,29.4,29.43,356800.0,16.4049,16.4105,16.377,16.3937,356800.0
2007-07-05 09:30:00,29.36,29.48,29.35,29.47,258000.0,16.3547,16.4216,16.3492,16.416,258000.0
2007-07-05 10:00:00,29.48,29.54,29.47,29.5,234200.0,16.4216,16.455,16.416,16.4327,234200.0
2007-07-05 10:30:00,29.5,29.58,29.46,29.46,266200.0,16.4327,16.4773,16.4105,16.4105,266200.0
2007-07-05 11:00:00,29.46,29.49,29.43,29.48,234600.0,16.4105,16.4272,16.3937,16.4216,234600.0
2007-07-05 11:30:00,29.48,29.48,29.43,29.45,183800.0,16.4216,16.4216,16.3937,16.4049,183800.0
2007-07-05 12:00:00,29.45,29.48,29.4,29.41,331200.0,16.4049,16.4216,16.377,16.3826,331200.0
2007-07-05 12:30:00,29.41,29.42,29.35,29.35,275400.0,16.3826,16.3882,16.3492,16.3492,275400.0
2007-07-05 13:00:00,29.35,29.39,29.35,29.38,154800.0,16.3492,16.3715,16.3492,16.3659,154800.0
2007-07-05 13:30:00,29.38,29.38,29.35,29.36,179200.0,16.3659,16.3659,16.3492,16.3547,179200.0
2007-07-05 14:00:00,29.36,29.41,29.34,29.38,298000.0,16.3547,16.3826,16.3436,16.3659,298000.0
2007-07-05 14:30:00,29.37,29.38,29.32,29.33,231800.0,16.3603,16.3659,16.3325,16.338,231800.0
2007-07-05 15:00:00,29.33,29.33,29.31,29.31,249400.0,16.338,16.338,16.3269,16.3269,249400.0
2007-07-05 15:30:00,29.31,29.36,29.29,29.3,527400.0,16.3269,16.3547,16.3158,16.3213,527400.0
2007-07-06 09:30:00,29.15,29.15,28.89,28.95,2327800.0,16.347,16.347,16.2012,16.2349,2327800.0
2007-07-06 10:00:00,28.95,28.97,28.9,28.94,416200.0,16.2349,16.2461,16.2068,16.2292,416200.0
2007-07-06 10:30:00,28.94,28.97,28.89,28.91,371200.0,16.2292,16.2461,16.2012,16.2124,371200.0
2007-07-06 11:00:00,28.91,28.96,28.9,28.91,176200.0,16.2124,16.2405,16.2068,16.2124,176200.0
2007-07-06 11:30:00,28.91,28.97,28.91,28.93,103600.0,16.2124,16.2461,16.2124,16.2236,103600.0
2007-07-06 12:00:00,28.93,28.94,28.9,28.93,285600.0,16.2236,16.2292,16.2068,16.2236,285600.0
2007-07-06 12:30:00,28.93,28.94,28.93,28.93,86000.0,16.2236,16.2292,16.2236,16.2236,86000.0
2007-07-06 13:00:00,28.93,28.93,28.92,28.93,194600.0,16.2236,16.2236,16.218,16.2236,194600.0
2007-07-06 13:30:00,28.93,28.95,28.92,28.93,239800.0,16.2236,16.2349,16.218,16.2236,239800.0
2007-07-06 14:00:00,28.93,28.94,28.93,28.93,134000.0,16.2236,16.2292,16.2236,16.2236,134000.0
2007-07-06 14:30:00,28.93,28.95,28.93,28.93,239600.0,16.2236,16.2349,16.2236,16.2236,239600.0
2007-07-06 15:00:00,28.93,28.98,28.93,28.98,301400.0,16.2236,16.2517,16.2236,16.2517,301400.0
2007-07-06 15:30:00,28.97,29.0,28.97,29.0,587000.0,16.2461,16.2629,16.2461,16.2629,587000.0
2007-07-09 09:30:00,29.09,29.13,29.02,29.04,304800.0,16.3134,16.3358,16.2741,16.2853,304800.0
2007-07-09 10:00:00,29.04,29.07,28.98,29.0,280200.0,16.2853,16.3021,16.2517,16.2629,280200.0
2007-07-09 10:30:00,29.0,29.1,28.99,29.0,349600.0,16.2629,16.319,16.2573,16.2629,349600.0
2007-07-09 11:00:00,29.0,29.05,29.0,29.05,191000.0,16.2629,16.2909,16.2629,16.2909,191000.0
2007-07-09 11:30:00,29.05,29.08,29.03,29.06,215000.0,16.2909,16.3078,16.2797,16.2965,215000.0
2007-07-09 12:00:00,29.06,29.09,29.05,29.07,204400.0,16.2965,16.3134,16.2909,16.3021,204400.0
2007-07-09 12:30:00,29.07,29.12,29.07,29.11,313000.0,16.3021,16.3302,16.3021,16.3246,313000.0
2007-07-09 13:00:00,29.11,29.12,29.05,29.08,218400.0,16.3246,16.3302,16.2909,16.3078,218400.0
2007-07-09 13:30:00,29.09,29.09,29.06,29.07,208600.0,16.3134,16.3134,16.2965,16.3021,208600.0
2007-07-09 14:00:00,29.07,29.08,29.06,29.08,315400.0,16.3021,16.3078,16.2965,16.3078,315400.0
2007-07-09 14:30:00,29.07,29.18,29.06,29.17,328400.0,16.3021,16.3638,16.2965,16.3582,328400.0
2007-07-09 15:00:00,29.17,29.23,29.16,29.18,534200.0,16.3582,16.3919,16.3526,16.3638,534200.0
2007-07-09 15:30:00,29.18,29.2,29.14,29.15,659400.0,16.3638,16.375,16.3414,16.347,659400.0
2007-07-10 09:30:00,29.0,29.07,28.95,29.02,299400.0,16.2629,16.3021,16.2349,16.2741,299400.0
2007-07-10 10:00:00,29.02,29.14,29.0,29.13,357600.0,16.2741,16.3414,16.2629,16.3358,357600.0
2007-07-10 10:30:00,29.12,29.18,29.09,29.13,300400.0,16.3302,16.3638,16.3134,16.3358,300400.0
2007-07-10 11:00:00,29.14,29.19,29.12,29.15,244000.0,16.3414,16.3694,16.3302,16.347,244000.0
2007-07-10 11:30:00,29.14,29.16,29.09,29.11,253600.0,16.3414,16.3526,16.3134,16.3246,253600.0
2007-07-10 12:00:00,29.11,29.14,29.1,29.14,211200.0,16.3246,16.3414,16.319,16.3414,211200.0
2007-07-10 12:30:00,29.14,29.18,29.14,29.16,187400.0,16.3414,16.3638,16.3414,16.3526,187400.0
2007-07-10 13:00:00,29.16,29.2,29.09,29.13,296200.0,16.3526,16.375,16.3134,16.3358,296200.0
2007-07-10 13:30:00,29.13,29.16,28.99,29.0,415200.0,16.3358,16.3526,16.2573,16.2629,415200.0
2007-07-10 14:00:00,29.0,29.12,28.98,29.1,489200.0,16.2629,16.3302,16.2517,16.319,489200.0
2007-07-10 14:30:00,29.1,29.11,29.03,29.04,358200.0,16.319,16.3246,16.2797,16.2853,358200.0
2007-07-10 15:00:00,29.04,29.07,28.98,29.07,377400.0,16.2853,16.3021,16.2517,16.3021,377400.0
2007-07-10 15:30:00,29.06,29.06,28.94,28.95,817800.0,16.2965,16.2965,16.2292,16.2349,817800.0
2007-07-11 09:30:00,28.96,29.0,28.83,28.9,415000.0,16.2405,16.2629,16.1676,16.2068,415000.0
2007-07-11 10:00:00,28.9,29.03,28.86,28.94,539600.0,16.2068,16.2797,16.1844,16.2292,539600.0
2007-07-11 10:30:00,28.96,29.09,28.94,29.08,329400.0,16.2405,16.3134,16.2292,16.3078,329400.0
2007-07-11 11:00:00,29.09,29.17,29.08,29.1,395000.0,16.3134,16.3582,16.3078,16.319,395000.0
2007-07-11 11:30:00,29.11,29.12,29.0,29.04,522400.0,16.3246,16.3302,16.2629,16.2853,522400.0
2007-07-11 12:00:00,29.04,29.07,28.93,28.99,413000.0,16.2853,16.3021,16.2236,16.2573,413000.0
2007-07-11 12:30:00,28.99,29.03,28.97,29.0,191400.0,16.2573,16.2797,16.2461,16.2629,191400.0
2007-07-11 13:00:00,29.0,29.02,28.97,29.0,289800.0,16.2629,16.2741,16.2461,16.2629,289800.0
2007-07-11 13:30:00,29.0,29.05,28.98,28.98,213800.0,16.2629,16.2909,16.2517,16.2517,213800.0
2007-07-11 14:00:00,28.99,29.0,28.96,28.98,334800.0,16.2573,16.2629,16.2405,16.2517,334800.0
2007-07-11 14:30:00,28.98,28.99,28.93,28.96,465000.0,16.2517,16.2573,16.2236,16.2405,465000.0
2007-07-11 15:00:00,28.96,29.0,28.94,28.97,410000.0,16.2405,16.2629,16.2292,16.2461,410000.0
2007-07-11 15:30:00,28.97,28.98,28.92,28.97,592200.0,16.2461,16.2517,16.218,16.2461,592200.0
2007-07-12 09:30:00,29.0,29.0,28.91,28.96,248600.0,16.2629,16.2629,16.2124,16.2405,248600.0
2007-07-12 10:00:00,28.97,28.98,28.93,28.97,248800.0,16.2461,16.2517,16.2236,16.2461,248800.0
2007-07-12 10:30:00,28.97,29.06,28.94,29.05,239200.0,16.2461,16.2965,16.2292,16.2909,239200.0
2007-07-12 11:00:00,29.06,29.13,29.05,29.13,250000.0,16.2965,16.3358,16.2909,16.3358,250000.0
2007-07-12 11:30:00,29.13,29.22,28.98,29.21,355400.0,16.3358,16.3863,16.2517,16.3807,355400.0
2007-07-12 12:00:00,29.22,29.35,29.22,29.33,417000.0,16.3863,16.4592,16.3863,16.448,417000.0
2007-07-12 12:30:00,29.34,29.37,29.26,29.3,267200.0,16.4536,16.4704,16.4087,16.4311,267200.0
2007-07-12 13:00:00,29.29,29.32,29.24,29.3,288600.0,16.4255,16.4423,16.3975,16.4311,288600.0
2007-07-12 13:30:00,29.3,29.32,29.28,29.32,290200.0,16.4311,16.4423,16.4199,16.4423,290200.0
2007-07-12 14:00:00,29.31,29.77,29.24,29.31,339400.0,16.4367,16.6947,16.3975,16.4367,339400.0
2007-07-12 14:30:00,29.31,29.35,29.28,29.35,444600.0,16.4367,16.4592,16.4199,16.4592,444600.0
2007-07-12 15:00:00,29.34,29.44,29.33,29.43,472200.0,16.4536,16.5096,16.448,16.504,472200.0
2007-07-12 15:30:00,29.43,29.56,29.43,29.51,786400.0,16.504,16.5769,16.504,16.5489,786400.0
2007-07-13 09:30:00,29.44,29.44,29.29,29.35,204400.0,16.5096,16.5096,16.4255,16.4592,204400.0
2007-07-13 10:00:00,29.37,29.43,29.3,29.38,774200.0,16.4704,16.504,16.4311,16.476,774200.0
2007-07-13 10:30:00,29.36,29.46,29.34,29.43,367400.0,16.4648,16.5209,16.4536,16.504,367400.0
2007-07-13 11:00:00,29.43,29.47,29.38,29.39,212200.0,16.504,16.5265,16.476,16.4816,212200.0
2007-07-13 11:30:00,29.4,29.42,29.36,29.4,279800.0,16.4872,16.4984,16.4648,16.4872,279800.0
2007-07-13 12:00:00,29.4,29.42,29.37,29.4,173600.0,16.4872,16.4984,16.4704,16.4872,173600.0
2007-07-13 12:30:00,29.4,29.47,29.4,29.43,160800.0,16.4872,16.5265,16.4872,16.504,160800.0
2007-07-13 13:00:00,29.42,29.45,29.39,29.4,217800.0,16.4984,16.5152,16.4816,16.4872,217800.0
2007-07-13 13:30:00,29.41,29.43,29.4,29.42,199600.0,16.4928,16.504,16.4872,16.4984,199600.0
2007-07-13 14:00:00,29.42,29.49,29.42,29.46,267400.0,16.4984,16.5377,16.4984,16.5209,267400.0
2007-07-13 14:30:00,29.46,29.59,29.44,29.59,267600.0,16.5209,16.5938,16.5096,16.5938,267600.0
2007-07-13 15:00:00,29.58,29.68,29.56,29.68,431600.0,16.5881,16.6442,16.5769,16.6442,431600.0
2007-07-13 15:30:00,29.68,29.73,29.6,29.6,711800.0,16.6442,16.6723,16.5994,16.5994,711800.0
2007-07-16 09:30:00,29.5,29.51,29.31,29.32,307000.0,16.5433,16.5489,16.4367,16.4423,307000.0
2007-07-16 10:00:00,29.33,29.4,29.32,29.36,425800.0,16.448,16.4872,16.4423,16.4648,425800.0
2007-07-16 10:30:00,29.36,29.37,29.25,29.33,448200.0,16.4648,16.4704,16.4031,16.448,448200.0
2007-07-16 11:00:00,29.33,29.37,29.3,29.34,258600.0,16.448,16.4704,16.4311,16.4536,258600.0
2007-07-16 11:30:00,29.34,29.38,29.31,29.36,247800.0,16.4536,16.476,16.4367,16.4648,247800.0
2007-07-16 12:00:00,29.36,29.4,29.35,29.4,182800.0,16.4648,16.4872,16.4592,16.4872,182800.0
2007-07-16 12:30:00,29.4,29.45,29.37,29.43,286200.0,16.4872,16.5152,16.4704,16.504,286200.0
2007-07-16 13:00:00,29.43,29.44,29.32,29.33,269000.0,16.504,16.5096,16.4423,16.448,269000.0
2007-07-16 13:30:00,29.33,29.39,29.31,29.35,223000.0,16.448,16.4816,16.4367,16.4592,223000.0
2007-07-16 14:00:00,29.35,29.42,29.34,29.4,182600.0,16.4592,16.4984,16.4536,16.4872,182600.0
2007-07-16 14:30:00,29.4,29.43,29.39,29.41,187600.0,16.4872,16.504,16.4816,16.4928,187600.0
2007-07-16 15:00:00,29.41,29.41,29.35,29.36,499400.0,16.4928,16.4928,16.4592,16.4648,499400.0
2007-07-16 15:30:00,29.36,29.4,29.34,29.36,507800.0,16.4648,16.4872,16.4536,16.4648,507800.0
2007-07-17 09:30:00,29.42,29.42,29.21,29.24,376600.0,16.4984,16.4984,16.3807,16.3975,376600.0
2007-07-17 10:00:00,29.23,29.31,29.23,29.3,390200.0,16.3919,16.4367,16.3919,16.4311,390200.0
2007-07-17 10:30:00,29.3,29.31,29.25,29.25,336800.0,16.4311,16.4367,16.4031,16.4031,336800.0
2007-07-17 11:00:00,29.27,29.37,29.24,29.35,486200.0,16.4143,16.4704,16.3975,16.4592,486200.0
2007-07-17 11:30:00,29.35,29.42,29.34,29.41,264000.0,16.4592,16.4984,16.4536,16.4928,264000.0
2007-07-17 12:00:00,29.42,29.43,29.33,29.36,381800.0,16.4984,16.504,16.448,16.4648,381800.0
2007-07-17 12:30:00,29.36,29.36,29.32,29.35,283000.0,16.4648,16.4648,16.4423,16.4592,283000.0
2007-07-17 13:00:00,29.34,29.35,29.31,29.32,260200.0,16.4536,16.4592,16.4367,16.4423,260200.0
2007-07-17 13:30:00,29.32,29.37,29.31,29.33,311600.0,16.4423,16.4704,16.4367,16.448,311600.0
2007-07-17 14:00:00,29.33,29.36,29.32,29.33,242800.0,16.448,16.4648,16.4423,16.448,242800.0
2007-07-17 14:30:00,29.33,29.34,29.32,29.34,221800.0,16.448,16.4536,16.4423,16.4536,221800.0
2007-07-17 15:00:00,29.33,29.34,29.26,29.27,549400.0,16.448,16.4536,16.4087,16.4143,549400.0
2007-07-17 15:30:00,29.27,29.28,29.17,29.18,795400.0,16.4143,16.4199,16.3582,16.3638,795400.0
2007-07-18 09:30:00,29.15,29.24,28.98,29.22,443800.0,16.347,16.3975,16.2517,16.3863,443800.0
2007-07-18 10:00:00,29.22,29.33,29.14,29.3,378800.0,16.3863,16.448,16.3414,16.4311,378800.0
2007-07-18 10:30:00,29.3,29.3,29.17,29.21,694200.0,16.4311,16.4311,16.3582,16.3807,694200.0
2007-07-18 11:00:00,29.21,29.24,29.16,29.2,330200.0,16.3807,16.3975,16.3526,16.375,330200.0
2007-07-18 11:30:00,29.21,29.21,29.15,29.16,401200.0,16.3807,16.3807,16.347,16.3526,401200.0
2007-07-18 12:00:00,29.16,29.25,29.11,29.17,505200.0,16.3526,16.4031,16.3246,16.3582,505200.0
2007-07-18 12:30:00,29.17,29.21,29.13,29.19,258200.0,16.3582,16.3807,16.3358,16.3694,258200.0
2007-07-18 13:00:00,29.18,29.22,29.16,29.2,522600.0,16.3638,16.3863,16.3526,16.375,522600.0
2007-07-18 13:30:00,29.19,29.27,29.18,29.25,408600.0,16.3694,16.4143,16.3638,16.4031,408600.0
2007-07-18 14:00:00,29.25,29.28,29.18,29.22,516000.0,16.4031,16.4199,16.3638,16.3863,516000.0
2007-07-18 14:30:00,29.22,29.3,29.21,29.29,403600.0,16.3863,16.4311,16.3807,16.4255,403600.0
2007-07-18 15:00:00,29.28,29.34,29.25,29.3,389000.0,16.4199,16.4536,16.4031,16.4311,389000.0
2007-07-18 15:30:00,29.3,29.43,29.29,29.38,564400.0,16.4311,16.504,16.4255,16.476,564400.0
2007-07-19 09:30:00,29.35,29.35,29.2,29.32,240800.0,16.4592,16.4592,16.375,16.4423,240800.0
2007-07-19 10:00:00,29.31,29.39,29.3,29.39,264400.0,16.4367,16.4816,16.4311,16.4816,264400.0
2007-07-19 10:30:00,29.38,29.44,29.35,29.43,381000.0,16.476,16.5096,16.4592,16.504,381000.0
2007-07-19 11:00:00,29.44,29.54,29.43,29.51,249200.0,16.5096,16.5657,16.504,16.5489,249200.0
2007-07-19 11:30:00,29.51,29.54,29.47,29.5,226000.0,16.5489,16.5657,16.5265,16.5433,226000.0
2007-07-19 12:00:00,29.5,29.5,29.38,29.38,317000.0,16.5433,16.5433,16.476,16.476,317000.0
2007-07-19 12:30:00,29.37,29.42,29.36,29.39,331800.0,16.4704,16.4984,16.4648,16.4816,331800.0
2007-07-19 13:00:00,29.4,29.41,29.36,29.36,172200.0,16.4872,16.4928,16.4648,16.4648,172200.0
2007-07-19 13:30:00,29.37,29.45,29.36,29.41,250200.0,16.4704,16.5152,16.4648,16.4928,250200.0
2007-07-19 14:00:00,29.41,29.43,29.31,29.31,726400.0,16.4928,16.504,16.4367,16.4367,726400.0
2007-07-19 14:30:00,29.32,29.34,29.3,29.34,278600.0,16.4423,16.4536,16.4311,16.4536,278600.0
2007-07-19 15:00:00,29.34,29.46,29.33,29.45,581600.0,16.4536,16.5209,16.448,16.5152,581600.0
2007-07-19 15:30:00,29.45,29.47,29.42,29.43,635200.0,16.5152,16.5265,16.4984,16.504,635200.0
2007-07-20 09:30:00,29.45,29.49,29.28,29.36,935200.0,16.5152,16.5377,16.4199,16.4648,935200.0
2007-07-20 10:00:00,29.36,29.39,29.29,29.38,186800.0,16.4648,16.4816,16.4255,16.476,186800.0
2007-07-20 10:30:00,29.38,29.41,29.32,29.34,256800.0,16.476,16.4928,16.4423,16.4536,256800.0
2007-07-20 11:00:00,29.34,29.4,29.34,29.38,346400.0,16.4536,16.4872,16.4536,16.476,346400.0
2007-07-20 11:30:00,29.38,29.4,29.33,29.34,321200.0,16.476,16.4872,16.448,16.4536,321200.0
2007-07-20 12:00:00,29.34,29.36,29.24,29.34,343200.0,16.4536,16.4648,16.3975,16.4536,343200.0
2007-07-20 12:30:00,29.34,29.36,29.27,29.28,330200.0,16.4536,16.4648,16.4143,16.4199,330200.0
2007-07-20 13:00:00,29.29,29.37,29.28,29.3,282200.0,16.4255,16.4704,16.4199,16.4311,282200.0
2007-07-20 13:30:00,29.3,29.36,29.28,29.3,169200.0,16.4311,16.4648,16.4199,16.4311,169200.0
2007-07-20 14:00:00,29.3,29.37,29.27,29.32,240800.0,16.4311,16.4704,16.4143,16.4423,240800.0
2007-07-20 14:30:00,29.31,29.38,29.29,29.35,307000.0,16.4367,16.476,16.4255,16.4592,307000.0
2007-07-20 15:00:00,29.35,29.36,29.3,29.34,360200.0,16.4592,16.4648,16.4311,16.4536,360200.0
2007-07-20 15:30:00,29.34,29.34,29.18,29.21,811200.0,16.4536,16.4536,16.3638,16.3807,811200.0
2007-07-23 09:30:00,29.33,29.36,29.17,29.21,431400.0,16.448,16.4648,16.3582,16.3807,431400.0
2007-07-23 10:00:00,29.21,29.29,29.16,29.2,456200.0,16.3807,16.4255,16.3526,16.375,456200.0
2007-07-23 10:30:00,29.2,29.25,29.18,29.25,285600.0,16.375,16.4031,16.3638,16.4031,285600.0
2007-07-23 11:00:00,29.25,29.29,29.25,29.25,241800.0,16.4031,16.4255,16.4031,16.4031,241800.0
2007-07-23 11:30:00,29.25,29.27,29.23,29.24,185800.0,16.4031,16.4143,16.3919,16.3975,185800.0
2007-07-23 12:00:00,29.24,29.25,29.2,29.22,296800.0,16.3975,16.4031,16.375,16.3863,296800.0
2007-07-23 12:30:00,29.22,29.28,29.2,29.26,238000.0,16.3863,16.4199,16.375,16.4087,238000.0
2007-07-23 13:00:00,29.26,29.28,29.2,29.22,250600.0,16.4087,16.4199,16.375,16.3863,250600.0
2007-07-23 13:30:00,29.23,29.25,29.22,29.22,148600.0,16.3919,16.4031,16.3863,16.3863,148600.0
2007-07-23 14:00:00,29.22,29.23,29.2,29.2,441200.0,16.3863,16.3919,16.375,16.375,441200.0
2007-07-23 14:30:00,29.21,29.25,29.2,29.23,259400.0,16.3807,16.4031,16.375,16.3919,259400.0
2007-07-23 15:00:00,29.23,29.24,29.2,29.23,257200.0,16.3919,16.3975,16.375,16.3919,257200.0
2007-07-23 15:30:00,29.23,29.24,29.1,29.11,661000.0,16.3919,16.3975,16.319,16.3246,661000.0
2007-07-24 09:30:00,28.95,29.0,28.77,28.97,747200.0,16.2349,16.2629,16.1339,16.2461,747200.0
2007-07-24 10:00:00,28.96,29.0,28.9,28.91,659200.0,16.2405,16.2629,16.2068,16.2124,659200.0
2007-07-24 10:30:00,28.91,28.93,28.88,28.9,750200.0,16.2124,16.2236,16.1956,16.2068,750200.0
2007-07-24 11:00:00,28.9,28.9,28.85,28.87,606600.0,16.2068,16.2068,16.1788,16.19,606600.0
2007-07-24 11:30:00,28.86,28.91,28.83,28.88,822800.0,16.1844,16.2124,16.1676,16.1956,822800.0
2007-07-24 12:00:00,28.89,28.89,28.84,28.86,219800.0,16.2012,16.2012,16.1732,16.1844,219800.0
2007-07-24 12:30:00,28.86,28.88,28.81,28.83,466400.0,16.1844,16.1956,16.1563,16.1676,466400.0
2007-07-24 13:00:00,28.82,28.83,28.75,28.78,520600.0,16.1619,16.1676,16.1227,16.1395,520600.0
2007-07-24 13:30:00,28.78,28.85,28.69,28.78,528000.0,16.1395,16.1788,16.089,16.1395,528000.0
2007-07-24 14:00:00,28.78,28.81,28.73,28.75,531000.0,16.1395,16.1563,16.1115,16.1227,531000.0
2007-07-24 14:30:00,28.75,28.89,28.71,28.75,755000.0,16.1227,16.2012,16.1003,16.1227,755000.0
2007-07-24 15:00:00,28.75,28.75,28.62,28.62,884000.0,16.1227,16.1227,16.0498,16.0498,884000.0
2007-07-24 15:30:00,28.61,28.64,28.5,28.58,1022800.0,16.0442,16.061,15.9825,16.0274,1022800.0
2007-07-25 09:30:00,28.76,28.77,28.56,28.58,2502800.0,16.1283,16.1339,16.0161,16.0274,2502800.0
2007-07-25 10:00:00,28.58,28.61,28.5,28.52,486800.0,16.0274,16.0442,15.9825,15.9937,486800.0
2007-07-25 10:30:00,28.52,28.53,28.13,28.37,1487600.0,15.9937,15.9993,15.775,15.9096,1487600.0
2007-07-25 11:00:00,28.37,28.45,28.33,28.41,667000.0,15.9096,15.9545,15.8872,15.932,667000.0
2007-07-25 11:30:00,28.42,28.51,28.35,28.46,500400.0,15.9376,15.9881,15.8984,15.9601,500400.0
2007-07-25 12:00:00,28.45,28.5,28.41,28.46,223400.0,15.9545,15.9825,15.932,15.9601,223400.0
2007-07-25 12:30:00,28.45,28.48,28.43,28.47,511400.0,15.9545,15.9713,15.9432,15.9657,511400.0
2007-07-25 13:00:00,28.47,28.47,28.3,28.36,366600.0,15.9657,15.9657,15.8703,15.904,366600.0
2007-07-25 13:30:00,28.36,28.39,28.3,28.33,237000.0,15.904,15.9208,15.8703,15.8872,237000.0
2007-07-25 14:00:00,28.33,28.44,28.31,28.39,523600.0,15.8872,15.9488,15.8759,15.9208,523600.0
2007-07-25 14:30:00,28.39,28.42,28.34,28.39,386400.0,15.9208,15.9376,15.8928,15.9208,386400.0
2007-07-25 15:00:00,28.39,28.48,28.39,28.47,542000.0,15.9208,15.9713,15.9208,15.9657,542000.0
2007-07-25 15:30:00,28.48,28.48,28.38,28.42,904600.0,15.9713,15.9713,15.9152,15.9376,904600.0
2007-07-26 09:30:00,28.25,28.25,28.06,28.17,506800.0,15.8423,15.8423,15.7357,15.7974,506800.0
2007-07-26 10:00:00,28.17,28.26,28.13,28.2,507200.0,15.7974,15.8479,15.775,15.8143,507200.0
2007-07-26 10:30:00,28.21,28.24,28.16,28.21,420200.0,15.8199,15.8367,15.7918,15.8199,420200.0
2007-07-26 11:00:00,28.21,28.21,28.07,28.07,661800.0,15.8199,15.8199,15.7414,15.7414,661800.0
2007-07-26 11:30:00,28.09,28.16,27.99,28.15,720800.0,15.7526,15.7918,15.6965,15.7862,720800.0
2007-07-26 12:00:00,28.14,28.16,28.08,28.12,512800.0,15.7806,15.7918,15.747,15.7694,512800.0
2007-07-26 12:30:00,28.11,28.18,28.09,28.11,628000.0,15.7638,15.803,15.7526,15.7638,628000.0
2007-07-26 13:00:00,28.11,28.13,28.03,28.06,771200.0,15.7638,15.775,15.7189,15.7357,771200.0
2007-07-26 13:30:00,28.05,28.08,27.9,27.97,782200.0,15.7301,15.747,15.646,15.6853,782200.0
2007-07-26 14:00:00,27.98,28.02,27.75,27.78,1268200.0,15.6909,15.7133,15.5619,15.5787,1268200.0
2007-07-26 14:30:00,27.78,27.87,27.68,27.8,864800.0,15.5787,15.6292,15.5226,15.5899,864800.0
2007-07-26 15:00:00,27.8,28.0,27.78,27.88,859800.0,15.5899,15.7021,15.5787,15.6348,859800.0
2007-07-26 15:30:00,27.88,27.9,27.72,27.83,1227600.0,15.6348,15.646,15.5451,15.6068,1227600.0
2007-07-27 09:30:00,27.68,27.8,27.58,27.79,616000.0,15.5226,15.5899,15.4666,15.5843,616000.0
2007-07-27 10:00:00,27.79,27.87,27.71,27.81,743600.0,15.5843,15.6292,15.5395,15.5956,743600.0
2007-07-27 10:30:00,27.8,27.86,27.7,27.75,395200.0,15.5899,15.6236,15.5339,15.5619,395200.0
2007-07-27 11:00:00,27.76,27.93,27.75,27.89,684000.0,15.5675,15.6628,15.5619,15.6404,684000.0
2007-07-27 11:30:00,27.89,28.08,27.89,28.0,1029200.0,15.6404,15.747,15.6404,15.7021,1029200.0
2007-07-27 12:00:00,28.0,28.03,27.9,27.98,532200.0,15.7021,15.7189,15.646,15.6909,532200.0
2007-07-27 12:30:00,27.99,28.13,27.91,28.1,545600.0,15.6965,15.775,15.6516,15.7582,545600.0
2007-07-27 13:00:00,28.1,28.16,28.06,28.11,516200.0,15.7582,15.7918,15.7357,15.7638,516200.0
2007-07-27 13:30:00,28.13,28.18,28.06,28.16,451600.0,15.775,15.803,15.7357,15.7918,451600.0
2007-07-27 14:00:00,28.16,28.18,28.06,28.09,670200.0,15.7918,15.803,15.7357,15.7526,670200.0
2007-07-27 14:30:00,28.08,28.15,28.06,28.13,761400.0,15.747,15.7862,15.7357,15.775,761400.0
2007-07-27 15:00:00,28.13,28.14,27.97,28.03,611800.0,15.775,15.7806,15.6853,15.7189,611800.0
2007-07-27 15:30:00,28.02,28.04,27.79,27.79,968600.0,15.7133,15.7245,15.5843,15.5843,968600.0
2007-07-30 09:30:00,27.83,28.04,27.75,27.98,820200.0,15.6068,15.7245,15.5619,15.6909,820200.0
2007-07-30 10:00:00,27.98,28.1,27.98,28.06,638600.0,15.6909,15.7582,15.6909,15.7357,638600.0
2007-07-30 10:30:00,28.06,28.09,28.0,28.03,516000.0,15.7357,15.7526,15.7021,15.7189,516000.0
2007-07-30 11:00:00,28.03,28.1,27.91,27.94,633200.0,15.7189,15.7582,15.6516,15.6685,633200.0
2007-07-30 11:30:00,27.93,27.99,27.9,27.96,390600.0,15.6628,15.6965,15.646,15.6797,390600.0
2007-07-30 12:00:00,27.95,27.99,27.92,27.96,365000.0,15.6741,15.6965,15.6572,15.6797,365000.0
2007-07-30 12:30:00,27.97,28.1,27.97,28.04,329800.0,15.6853,15.7582,15.6853,15.7245,329800.0
2007-07-30 13:00:00,28.04,28.08,28.0,28.01,319400.0,15.7245,15.747,15.7021,15.7077,319400.0
2007-07-30 13:30:00,28.01,28.08,27.96,28.05,389400.0,15.7077,15.747,15.6797,15.7301,389400.0
2007-07-30 14:00:00,28.06,28.1,28.03,28.05,284600.0,15.7357,15.7582,15.7189,15.7301,284600.0
2007-07-30 14:30:00,28.04,28.09,28.01,28.07,341400.0,15.7245,15.7526,15.7077,15.7414,341400.0
2007-07-30 15:00:00,28.07,28.15,28.05,28.12,390600.0,15.7414,15.7862,15.7301,15.7694,390600.0
2007-07-30 15:30:00,28.12,28.18,28.06,28.1,606000.0,15.7694,15.803,15.7357,15.7582,606000.0
2007-07-31 09:30:00,28.07,28.2,27.86,27.98,979000.0,15.7414,15.8143,15.6236,15.6909,979000.0
2007-07-31 10:00:00,27.98,28.09,27.97,28.05,516800.0,15.6909,15.7526,15.6853,15.7301,516800.0
2007-07-31 10:30:00,28.05,28.15,28.05,28.14,333400.0,15.7301,15.7862,15.7301,15.7806,333400.0
2007-07-31 11:00:00,28.14,28.21,28.1,28.18,228000.0,15.7806,15.8199,15.7582,15.803,228000.0
2007-07-31 11:30:00,28.18,28.28,28.17,28.24,189600.0,15.803,15.8591,15.7974,15.8367,189600.0
2007-07-31 12:00:00,28.24,28.25,28.15,28.19,126400.0,15.8367,15.8423,15.7862,15.8087,126400.0
2007-07-31 12:30:00,28.19,28.22,28.15,28.16,113600.0,15.8087,15.8255,15.7862,15.7918,113600.0
2007-07-31 13:00:00,28.16,28.23,28.15,28.16,199200.0,15.7918,15.8311,15.7862,15.7918,199200.0
2007-07-31 13:30:00,28.16,28.17,28.07,28.14,153200.0,15.7918,15.7974,15.7414,15.7806,153200.0
2007-07-31 14:00:00,28.14,28.17,28.02,28.08,338400.0,15.7806,15.7974,15.7133,15.747,338400.0
2007-07-31 14:30:00,28.08,28.13,28.0,28.11,481600.0,15.747,15.775,15.7021,15.7638,481600.0
2007-07-31 15:00:00,28.11,28.16,28.08,28.09,413000.0,15.7638,15.7918,15.747,15.7526,413000.0
2007-07-31 15:30:00,28.08,28.11,27.82,27.82,765800.0,15.747,15.7638,15.6012,15.6012,765800.0
2007-08-01 09:30:00,27.66,27.99,27.53,27.68,644600.0,15.5114,15.6965,15.4385,15.5226,644600.0
2007-08-01 10:00:00,27.68,27.85,27.68,27.75,409600.0,15.5226,15.618,15.5226,15.5619,409600.0
2007-08-01 10:30:00,27.75,27.82,27.65,27.71,290200.0,15.5619,15.6012,15.5058,15.5395,290200.0
2007-08-01 11:00:00,27.71,27.94,27.66,27.74,537000.0,15.5395,15.6685,15.5114,15.5563,537000.0
2007-08-01 11:30:00,27.73,27.88,27.73,27.86,448000.0,15.5507,15.6348,15.5507,15.6236,448000.0
2007-08-01 12:00:00,27.87,27.98,27.77,27.98,351800.0,15.6292,15.6909,15.5731,15.6909,351800.0
2007-08-01 12:30:00,27.98,27.99,27.93,27.96,482000.0,15.6909,15.6965,15.6628,15.6797,482000.0
2007-08-01 13:00:00,27.96,27.97,27.75,27.81,305600.0,15.6797,15.6853,15.5619,15.5956,305600.0
2007-08-01 13:30:00,27.83,27.87,27.76,27.85,240800.0,15.6068,15.6292,15.5675,15.618,240800.0
2007-08-01 14:00:00,27.86,27.89,27.82,27.88,227400.0,15.6236,15.6404,15.6012,15.6348,227400.0
2007-08-01 14:30:00,27.87,27.91,27.72,27.82,475000.0,15.6292,15.6516,15.5451,15.6012,475000.0
2007-08-01 15:00:00,27.82,27.86,27.69,27.79,335200.0,15.6012,15.6236,15.5283,15.5843,335200.0
2007-08-01 15:30:00,27.79,28.18,27.75,28.1,1084400.0,15.5843,15.803,15.5619,15.7582,1084400.0
2007-08-02 09:30:00,28.13,28.19,28.05,28.12,312800.0,15.775,15.8087,15.7301,15.7694,312800.0
2007-08-02 10:00:00,28.12,28.15,28.02,28.1,207200.0,15.7694,15.7862,15.7133,15.7582,207200.0
2007-08-02 10:30:00,28.1,28.16,28.06,28.07,246400.0,15.7582,15.7918,15.7357,15.7414,246400.0
2007-08-02 11:00:00,28.07,28.08,27.98,28.07,210800.0,15.7414,15.747,15.6909,15.7414,210800.0
2007-08-02 11:30:00,28.07,28.11,28.03,28.11,170000.0,15.7414,15.7638,15.7189,15.7638,170000.0
2007-08-02 12:00:00,28.11,28.13,28.05,28.06,158600.0,15.7638,15.775,15.7301,15.7357,158600.0
2007-08-02 12:30:00,28.06,28.1,28.03,28.03,162400.0,15.7357,15.7582,15.7189,15.7189,162400.0
2007-08-02 13:00:00,28.04,28.04,27.96,28.03,174600.0,15.7245,15.7245,15.6797,15.7189,174600.0
2007-08-02 13:30:00,28.04,28.13,28.01,28.05,225600.0,15.7245,15.775,15.7077,15.7301,225600.0
2007-08-02 14:00:00,28.05,28.1,28.0,28.01,154400.0,15.7301,15.7582,15.7021,15.7077,154400.0
2007-08-02 14:30:00,28.0,28.07,27.93,27.96,227800.0,15.7021,15.7414,15.6628,15.6797,227800.0
2007-08-02 15:00:00,27.96,28.15,27.92,28.12,274600.0,15.6797,15.7862,15.6572,15.7694,274600.0
2007-08-02 15:30:00,28.12,28.15,28.01,28.05,321000.0,15.7694,15.7862,15.7077,15.7301,321000.0
2007-08-03 09:30:00,27.67,28.05,27.66,27.98,399400.0,15.517,15.7301,15.5114,15.6909,399400.0
2007-08-03 10:00:00,27.98,28.02,27.87,27.98,531800.0,15.6909,15.7133,15.6292,15.6909,531800.0
2007-08-03 10:30:00,27.98,28.04,27.93,28.0,345800.0,15.6909,15.7245,15.6628,15.7021,345800.0
2007-08-03 11:00:00,28.0,28.07,27.97,28.0,295000.0,15.7021,15.7414,15.6853,15.7021,295000.0
2007-08-03 11:30:00,28.02,28.06,27.99,28.05,328400.0,15.7133,15.7357,15.6965,15.7301,328400.0
2007-08-03 12:00:00,28.05,28.05,27.95,27.95,437600.0,15.7301,15.7301,15.6741,15.6741,437600.0
2007-08-03 12:30:00,27.95,28.05,27.95,28.02,310400.0,15.6741,15.7301,15.6741,15.7133,310400.0
2007-08-03 13:00:00,28.02,28.09,28.01,28.08,221800.0,15.7133,15.7526,15.7077,15.747,221800.0
2007-08-03 13:30:00,28.08,28.19,28.07,28.18,285600.0,15.747,15.8087,15.7414,15.803,285600.0
2007-08-03 14:00:00,28.17,28.22,28.04,28.04,384200.0,15.7974,15.8255,15.7245,15.7245,384200.0
2007-08-03 14:30:00,28.04,28.11,28.04,28.09,475400.0,15.7245,15.7638,15.7245,15.7526,475400.0
2007-08-03 15:00:00,28.09,28.12,28.03,28.05,451800.0,15.7526,15.7694,15.7189,15.7301,451800.0
2007-08-03 15:30:00,28.05,28.11,27.73,27.75,820000.0,15.7301,15.7638,15.5507,15.5619,820000.0
2007-08-06 09:30:00,27.91,28.11,27.85,28.11,414000.0,15.6516,15.7638,15.618,15.7638,414000.0
2007-08-06 10:00:00,28.11,28.21,28.09,28.14,524800.0,15.7638,15.8199,15.7526,15.7806,524800.0
2007-08-06 10:30:00,28.14,28.25,28.13,28.22,379800.0,15.7806,15.8423,15.775,15.8255,379800.0
2007-08-06 11:00:00,28.23,28.36,28.2,28.34,365200.0,15.8311,15.904,15.8143,15.8928,365200.0
2007-08-06 11:30:00,28.34,28.38,28.28,28.34,456600.0,15.8928,15.9152,15.8591,15.8928,456600.0
2007-08-06 12:00:00,28.34,28.34,28.3,28.33,279600.0,15.8928,15.8928,15.8703,15.8872,279600.0
2007-08-06 12:30:00,28.33,28.36,28.3,28.3,342000.0,15.8872,15.904,15.8703,15.8703,342000.0
2007-08-06 13:00:00,28.3,28.33,28.26,28.3,324200.0,15.8703,15.8872,15.8479,15.8703,324200.0
2007-08-06 13:30:00,28.3,28.33,28.28,28.32,292000.0,15.8703,15.8872,15.8591,15.8816,292000.0
2007-08-06 14:00:00,28.32,28.4,28.28,28.31,429400.0,15.8816,15.9264,15.8591,15.8759,429400.0
2007-08-06 14:30:00,28.31,28.52,28.3,28.48,339600.0,15.8759,15.9937,15.8703,15.9713,339600.0
2007-08-06 15:00:00,28.48,28.61,28.47,28.61,460800.0,15.9713,16.0442,15.9657,16.0442,460800.0
2007-08-06 15:30:00,28.6,28.74,28.6,28.7,909400.0,16.0386,16.1171,16.0386,16.0947,909400.0
2007-08-07 09:30:00,28.58,28.61,28.38,28.53,454000.0,16.0274,16.0442,15.9152,15.9993,454000.0
2007-08-07 10:00:00,28.53,28.65,28.5,28.61,226200.0,15.9993,16.0666,15.9825,16.0442,226200.0
2007-08-07 10:30:00,28.61,28.65,28.59,28.65,190800.0,16.0442,16.0666,16.033,16.0666,190800.0
2007-08-07 11:00:00,28.64,28.67,28.6,28.65,290800.0,16.061,16.0778,16.0386,16.0666,290800.0
2007-08-07 11:30:00,28.66,28.67,28.63,28.65,182000.0,16.0722,16.0778,16.0554,16.0666,182000.0
2007-08-07 12:00:00,28.66,28.72,28.64,28.7,246200.0,16.0722,16.1059,16.061,16.0947,246200.0
2007-08-07 12:30:00,28.7,28.75,28.68,28.74,163800.0,16.0947,16.1227,16.0834,16.1171,163800.0
2007-08-07 13:00:00,28.74,28.76,28.7,28.74,202600.0,16.1171,16.1283,16.0947,16.1171,202600.0
2007-08-07 13:30:00,28.74,28.77,28.69,28.73,271400.0,16.1171,16.1339,16.089,16.1115,271400.0
2007-08-07 14:00:00,28.73,28.85,28.63,28.63,496000.0,16.1115,16.1788,16.0554,16.0554,496000.0
2007-08-07 14:30:00,28.63,28.72,28.55,28.72,646400.0,16.0554,16.1059,16.0105,16.1059,646400.0
2007-08-07 15:00:00,28.72,28.86,28.69,28.85,682600.0,16.1059,16.1844,16.089,16.1788,682600.0
2007-08-07 15:30:00,28.86,28.98,28.67,28.7,923000.0,16.1844,16.2517,16.0778,16.0947,923000.0
2007-08-08 09:30:00,28.59,28.84,28.46,28.78,628000.0,16.033,16.1732,15.9601,16.1395,628000.0
2007-08-08 10:00:00,28.78,28.82,28.64,28.65,654000.0,16.1395,16.1619,16.061,16.0666,654000.0
2007-08-08 10:30:00,28.65,28.67,28.57,28.67,477800.0,16.0666,16.0778,16.0218,16.0778,477800.0
2007-08-08 11:00:00,28.66,28.73,28.66,28.7,333200.0,16.0722,16.1115,16.0722,16.0947,333200.0
2007-08-08 11:30:00,28.7,28.7,28.64,28.66,299000.0,16.0947,16.0947,16.061,16.0722,299000.0
2007-08-08 12:00:00,28.66,28.66,28.57,28.59,281800.0,16.0722,16.0722,16.0218,16.033,281800.0
2007-08-08 12:30:00,28.59,28.67,28.59,28.63,370800.0,16.033,16.0778,16.033,16.0554,370800.0
2007-08-08 13:00:00,28.62,28.66,28.59,28.61,351000.0,16.0498,16.0722,16.033,16.0442,351000.0
2007-08-08 13:30:00,28.61,28.69,28.61,28.61,622200.0,16.0442,16.089,16.0442,16.0442,622200.0
2007-08-08 14:00:00,28.61,28.62,28.55,28.56,400000.0,16.0442,16.0498,16.0105,16.0161,400000.0
2007-08-08 14:30:00,28.56,28.56,28.36,28.5,650800.0,16.0161,16.0161,15.904,15.9825,650800.0
2007-08-08 15:00:00,28.5,28.5,28.33,28.42,733400.0,15.9825,15.9825,15.8872,15.9376,733400.0
2007-08-08 15:30:00,28.41,28.51,28.25,28.49,1261800.0,15.932,15.9881,15.8423,15.9769,1261800.0
2007-08-09 09:30:00,28.2,28.61,28.13,28.27,350200.0,15.8143,16.0442,15.775,15.8535,350200.0
2007-08-09 10:00:00,28.27,28.36,28.17,28.18,433600.0,15.8535,15.904,15.7974,15.803,433600.0
2007-08-09 10:30:00,28.18,28.3,28.16,28.23,381400.0,15.803,15.8703,15.7918,15.8311,381400.0
2007-08-09 11:00:00,28.23,28.31,28.18,28.18,278000.0,15.8311,15.8759,15.803,15.803,278000.0
2007-08-09 11:30:00,28.18,28.2,27.98,28.05,478600.0,15.803,15.8143,15.6909,15.7301,478600.0
2007-08-09 12:00:00,28.06,28.11,27.83,27.84,497000.0,15.7357,15.7638,15.6068,15.6124,497000.0
2007-08-09 12:30:00,27.82,27.83,27.43,27.49,687000.0,15.6012,15.6068,15.3825,15.4161,687000.0
2007-08-09 13:00:00,27.49,27.55,27.39,27.55,651800.0,15.4161,15.4497,15.36,15.4497,651800.0
2007-08-09 13:30:00,27.55,27.75,27.49,27.72,456400.0,15.4497,15.5619,15.4161,15.5451,456400.0
2007-08-09 14:00:00,27.72,27.79,27.67,27.75,497000.0,15.5451,15.5843,15.517,15.5619,497000.0
2007-08-09 14:30:00,27.74,27.85,27.68,27.71,704400.0,15.5563,15.618,15.5226,15.5395,704400.0
2007-08-09 15:00:00,27.7,27.95,27.68,27.93,688000.0,15.5339,15.6741,15.5226,15.6628,688000.0
2007-08-09 15:30:00,27.93,27.95,27.42,27.42,1548800.0,15.6628,15.6741,15.3768,15.3768,1548800.0
2007-08-10 09:30:00,27.24,27.75,27.09,27.71,663200.0,15.2759,15.5619,15.1918,15.5395,663200.0
2007-08-10 10:00:00,27.72,27.84,27.4,27.43,700800.0,15.5451,15.6124,15.3656,15.3825,700800.0
2007-08-10 10:30:00,27.42,27.45,27.32,27.43,814800.0,15.3768,15.3937,15.3208,15.3825,814800.0
2007-08-10 11:00:00,27.44,27.52,27.39,27.44,1709600.0,15.3881,15.4329,15.36,15.3881,1709600.0
2007-08-10 11:30:00,27.45,27.68,27.44,27.68,1126000.0,15.3937,15.5226,15.3881,15.5226,1126000.0
2007-08-10 12:00:00,27.7,27.85,27.68,27.81,927400.0,15.5339,15.618,15.5226,15.5956,927400.0
2007-08-10 12:30:00,27.81,27.82,27.68,27.78,537000.0,15.5956,15.6012,15.5226,15.5787,537000.0
2007-08-10 13:00:00,27.78,27.83,27.73,27.75,1274800.0,15.5787,15.6068,15.5507,15.5619,1274800.0
2007-08-10 13:30:00,27.77,27.78,27.64,27.75,471000.0,15.5731,15.5787,15.5002,15.5619,471000.0
2007-08-10 14:00:00,27.75,27.8,27.71,27.79,470200.0,15.5619,15.5899,15.5395,15.5843,470200.0
2007-08-10 14:30:00,27.79,27.81,27.72,27.74,1010800.0,15.5843,15.5956,15.5451,15.5563,1010800.0
2007-08-10 15:00:00,27.75,27.83,27.69,27.74,1160000.0,15.5619,15.6068,15.5283,15.5563,1160000.0
2007-08-10 15:30:00,27.74,27.85,27.65,27.66,1609200.0,15.5563,15.618,15.5058,15.5114,1609200.0
2007-08-13 09:30:00,27.85,27.97,27.7,27.83,796000.0,15.618,15.6853,15.5339,15.6068,796000.0
2007-08-13 10:00:00,27.83,27.86,27.72,27.81,620200.0,15.6068,15.6236,15.5451,15.5956,620200.0
2007-08-13 10:30:00,27.81,27.91,27.78,27.9,973600.0,15.5956,15.6516,15.5787,15.646,973600.0
2007-08-13 11:00:00,27.9,27.92,27.83,27.85,626400.0,15.646,15.6572,15.6068,15.618,626400.0
2007-08-13 11:30:00,27.85,27.92,27.83,27.9,387000.0,15.618,15.6572,15.6068,15.646,387000.0
2007-08-13 12:00:00,27.9,28.0,27.89,27.93,416400.0,15.646,15.7021,15.6404,15.6628,416400.0
2007-08-13 12:30:00,27.93,27.93,27.91,27.93,325800.0,15.6628,15.6628,15.6516,15.6628,325800.0
2007-08-13 13:00:00,27.93,27.93,27.9,27.91,422600.0,15.6628,15.6628,15.646,15.6516,422600.0
2007-08-13 13:30:00,27.92,28.0,27.9,28.0,478000.0,15.6572,15.7021,15.646,15.7021,478000.0
2007-08-13 14:00:00,28.0,28.07,27.99,28.05,636000.0,15.7021,15.7414,15.6965,15.7301,636000.0
2007-08-13 14:30:00,28.05,28.06,27.93,27.93,447400.0,15.7301,15.7357,15.6628,15.6628,447400.0
2007-08-13 15:00:00,27.93,27.95,27.86,27.92,436000.0,15.6628,15.6741,15.6236,15.6572,436000.0
2007-08-13 15:30:00,27.92,27.93,27.68,27.72,867000.0,15.6572,15.6628,15.5226,15.5451,867000.0
2007-08-14 09:30:00,27.87,27.95,27.8,27.91,263000.0,15.6292,15.6741,15.5899,15.6516,263000.0
2007-08-14 10:00:00,27.91,27.92,27.8,27.86,450000.0,15.6516,15.6572,15.5899,15.6236,450000.0
2007-08-14 10:30:00,27.87,27.97,27.85,27.9,499400.0,15.6292,15.6853,15.618,15.646,499400.0
2007-08-14 11:00:00,27.91,27.95,27.84,27.95,542200.0,15.6516,15.6741,15.6124,15.6741,542200.0
2007-08-14 11:30:00,27.94,27.98,27.85,27.86,673200.0,15.6685,15.6909,15.618,15.6236,673200.0
2007-08-14 12:00:00,27.86,27.9,27.84,27.87,449000.0,15.6236,15.646,15.6124,15.6292,449000.0
2007-08-14 12:30:00,27.88,27.93,27.84,27.9,298200.0,15.6348,15.6628,15.6124,15.646,298200.0
2007-08-14 13:00:00,27.9,27.98,27.86,27.96,307600.0,15.646,15.6909,15.6236,15.6797,307600.0
2007-08-14 13:30:00,27.96,28.08,27.95,28.02,371400.0,15.6797,15.747,15.6741,15.7133,371400.0
2007-08-14 14:00:00,28.03,28.13,27.98,28.07,475400.0,15.7189,15.775,15.6909,15.7414,475400.0
2007-08-14 14:30:00,28.07,28.17,28.02,28.12,501000.0,15.7414,15.7974,15.7133,15.7694,501000.0
2007-08-14 15:00:00,28.12,28.29,28.12,28.2,611600.0,15.7694,15.8647,15.7694,15.8143,611600.0
2007-08-14 15:30:00,28.21,28.23,27.99,28.0,1266800.0,15.8199,15.8311,15.6965,15.7021,1266800.0
2007-08-15 09:30:00,28.02,28.18,27.97,28.07,284800.0,15.7133,15.803,15.6853,15.7414,284800.0
2007-08-15 10:00:00,28.09,28.23,28.03,28.18,378000.0,15.7526,15.8311,15.7189,15.803,378000.0
2007-08-15 10:30:00,28.16,28.22,28.11,28.16,405200.0,15.7918,15.8255,15.7638,15.7918,405200.0
2007-08-15 11:00:00,28.17,28.25,28.11,28.2,221400.0,15.7974,15.8423,15.7638,15.8143,221400.0
2007-08-15 11:30:00,28.18,28.2,28.01,28.05,272400.0,15.803,15.8143,15.7077,15.7301,272400.0
2007-08-15 12:00:00,28.05,28.13,28.03,28.11,206200.0,15.7301,15.775,15.7189,15.7638,206200.0
2007-08-15 12:30:00,28.11,28.15,28.08,28.12,171000.0,15.7638,15.7862,15.747,15.7694,171000.0
2007-08-15 13:00:00,28.13,28.18,28.09,28.16,169400.0,15.775,15.803,15.7526,15.7918,169400.0
2007-08-15 13:30:00,28.17,28.2,28.15,28.17,230200.0,15.7974,15.8143,15.7862,15.7974,230200.0
2007-08-15 14:00:00,28.18,28.2,28.09,28.09,225400.0,15.803,15.8143,15.7526,15.7526,225400.0
2007-08-15 14:30:00,28.09,28.14,27.93,27.97,336200.0,15.7526,15.7806,15.6628,15.6853,336200.0
2007-08-15 15:00:00,27.97,28.03,27.83,27.83,342400.0,15.6853,15.7189,15.6068,15.6068,342400.0
2007-08-15 15:30:00,27.84,27.88,27.66,27.72,687600.0,15.6124,15.6348,15.5114,15.5451,687600.0
2007-08-16 09:30:00,27.84,27.96,27.75,27.75,384600.0,15.6124,15.6797,15.5619,15.5619,384600.0
2007-08-16 10:00:00,27.75,27.82,27.66,27.67,339200.0,15.5619,15.6012,15.5114,15.517,339200.0
2007-08-16 10:30:00,27.66,27.82,27.65,27.74,305400.0,15.5114,15.6012,15.5058,15.5563,305400.0
2007-08-16 11:00:00,27.74,27.85,27.6,27.63,414000.0,15.5563,15.618,15.4778,15.4946,414000.0
2007-08-16 11:30:00,27.64,27.65,27.48,27.58,432600.0,15.5002,15.5058,15.4105,15.4666,432600.0
2007-08-16 12:00:00,27.58,27.64,27.38,27.43,448000.0,15.4666,15.5002,15.3544,15.3825,448000.0
2007-08-16 12:30:00,27.42,27.45,27.29,27.33,543000.0,15.3768,15.3937,15.3039,15.3264,543000.0
2007-08-16 13:00:00,27.32,27.5,27.28,27.36,488600.0,15.3208,15.4217,15.2983,15.3432,488600.0
2007-08-16 13:30:00,27.38,27.47,27.38,27.47,264000.0,15.3544,15.4049,15.3544,15.4049,264000.0
2007-08-16 14:00:00,27.46,27.56,27.38,27.52,546400.0,15.3993,15.4554,15.3544,15.4329,546400.0
2007-08-16 14:30:00,27.52,27.65,27.47,27.54,512000.0,15.4329,15.5058,15.4049,15.4441,512000.0
2007-08-16 15:00:00,27.54,27.56,27.3,27.47,469400.0,15.4441,15.4554,15.3095,15.4049,469400.0
2007-08-16 15:30:00,27.47,27.93,27.43,27.84,635800.0,15.4049,15.6628,15.3825,15.6124,635800.0
2007-08-17 09:30:00,28.4,28.5,28.04,28.06,942000.0,15.9264,15.9825,15.7245,15.7357,942000.0
2007-08-17 10:00:00,28.06,28.11,27.81,27.82,438000.0,15.7357,15.7638,15.5956,15.6012,438000.0
2007-08-17 10:30:00,27.82,27.89,27.73,27.79,552200.0,15.6012,15.6404,15.5507,15.5843,552200.0
2007-08-17 11:00:00,27.79,27.95,27.77,27.88,660200.0,15.5843,15.6741,15.5731,15.6348,660200.0
2007-08-17 11:30:00,27.89,27.91,27.75,27.75,218400.0,15.6404,15.6516,15.5619,15.5619,218400.0
2007-08-17 12:00:00,27.74,27.85,27.64,27.81,169200.0,15.5563,15.618,15.5002,15.5956,169200.0
2007-08-17 12:30:00,27.81,27.87,27.75,27.77,207600.0,15.5956,15.6292,15.5619,15.5731,207600.0
2007-08-17 13:00:00,27.79,27.9,27.76,27.86,265600.0,15.5843,15.646,15.5675,15.6236,265600.0
2007-08-17 13:30:00,27.86,27.9,27.78,27.79,210000.0,15.6236,15.646,15.5787,15.5843,210000.0
2007-08-17 14:00:00,27.8,27.84,27.75,27.78,206000.0,15.5899,15.6124,15.5619,15.5787,206000.0
2007-08-17 14:30:00,27.79,27.79,27.65,27.67,267400.0,15.5843,15.5843,15.5058,15.517,267400.0
2007-08-17 15:00:00,27.67,27.85,27.65,27.75,376800.0,15.517,15.618,15.5058,15.5619,376800.0
2007-08-17 15:30:00,27.75,27.93,27.75,27.87,506800.0,15.5619,15.6628,15.5619,15.6292,506800.0
2007-08-20 09:30:00,27.96,28.12,27.89,28.0,773600.0,15.6797,15.7694,15.6404,15.7021,773600.0
2007-08-20 10:00:00,28.01,28.05,27.9,27.98,334400.0,15.7077,15.7301,15.646,15.6909,334400.0
2007-08-20 10:30:00,27.97,27.98,27.86,27.93,186000.0,15.6853,15.6909,15.6236,15.6628,186000.0
2007-08-20 11:00:00,27.93,27.93,27.81,27.87,177800.0,15.6628,15.6628,15.5956,15.6292,177800.0
2007-08-20 11:30:00,27.87,27.95,27.85,27.89,194800.0,15.6292,15.6741,15.618,15.6404,194800.0
2007-08-20 12:00:00,27.87,27.92,27.8,27.86,154000.0,15.6292,15.6572,15.5899,15.6236,154000.0
2007-08-20 12:30:00,27.86,27.86,27.8,27.84,178600.0,15.6236,15.6236,15.5899,15.6124,178600.0
2007-08-20 13:00:00,27.84,27.86,27.79,27.82,78200.0,15.6124,15.6236,15.5843,15.6012,78200.0
2007-08-20 13:30:00,27.81,27.85,27.78,27.79,93400.0,15.5956,15.618,15.5787,15.5843,93400.0
2007-08-20 14:00:00,27.79,27.81,27.74,27.8,142600.0,15.5843,15.5956,15.5563,15.5899,142600.0
2007-08-20 14:30:00,27.8,27.83,27.75,27.8,173600.0,15.5899,15.6068,15.5619,15.5899,173600.0
2007-08-20 15:00:00,27.8,27.85,27.78,27.83,340000.0,15.5899,15.618,15.5787,15.6068,340000.0
2007-08-20 15:30:00,27.83,27.84,27.75,27.77,249200.0,15.6068,15.6124,15.5619,15.5731,249200.0
2007-08-21 09:30:00,27.59,27.86,27.59,27.81,313000.0,15.4722,15.6236,15.4722,15.5956,313000.0
2007-08-21 10:00:00,27.82,27.96,27.81,27.96,434600.0,15.6012,15.6797,15.5956,15.6797,434600.0
2007-08-21 10:30:00,27.96,28.04,27.96,28.0,209200.0,15.6797,15.7245,15.6797,15.7021,209200.0
2007-08-21 11:00:00,28.0,28.02,27.95,28.01,319800.0,15.7021,15.7133,15.6741,15.7077,319800.0
2007-08-21 11:30:00,28.01,28.06,27.99,28.06,230000.0,15.7077,15.7357,15.6965,15.7357,230000.0
2007-08-21 12:00:00,28.06,28.1,28.01,28.08,174000.0,15.7357,15.7582,15.7077,15.747,174000.0
2007-08-21 12:30:00,28.08,28.08,27.96,28.03,200200.0,15.747,15.747,15.6797,15.7189,200200.0
2007-08-21 13:00:00,28.04,28.08,28.0,28.04,150600.0,15.7245,15.747,15.7021,15.7245,150600.0
2007-08-21 13:30:00,28.04,28.08,28.0,28.0,122800.0,15.7245,15.747,15.7021,15.7021,122800.0
2007-08-21 14:00:00,28.01,28.04,27.95,27.97,196400.0,15.7077,15.7245,15.6741,15.6853,196400.0
2007-08-21 14:30:00,27.96,28.02,27.89,27.95,308200.0,15.6797,15.7133,15.6404,15.6741,308200.0
2007-08-21 15:00:00,27.95,27.98,27.9,27.9,261000.0,15.6741,15.6909,15.646,15.646,261000.0
2007-08-21 15:30:00,27.9,27.96,27.89,27.9,466800.0,15.646,15.6797,15.6404,15.646,466800.0
2007-08-22 09:30:00,28.05,28.23,27.99,28.03,326000.0,15.7301,15.8311,15.6965,15.7189,326000.0
2007-08-22 10:00:00,28.03,28.2,28.02,28.19,241200.0,15.7189,15.8143,15.7133,15.8087,241200.0
2007-08-22 10:30:00,28.19,28.24,28.16,28.23,1079400.0,15.8087,15.8367,15.7918,15.8311,1079400.0
2007-08-22 11:00:00,28.21,28.24,28.15,28.18,267000.0,15.8199,15.8367,15.7862,15.803,267000.0
2007-08-22 11:30:00,28.18,28.24,28.17,28.22,133200.0,15.803,15.8367,15.7974,15.8255,133200.0
2007-08-22 12:00:00,28.23,28.24,28.18,28.23,233600.0,15.8311,15.8367,15.803,15.8311,233600.0
2007-08-22 12:30:00,28.22,28.23,28.18,28.19,319600.0,15.8255,15.8311,15.803,15.8087,319600.0
2007-08-22 13:00:00,28.19,28.24,28.15,28.21,186000.0,15.8087,15.8367,15.7862,15.8199,186000.0
2007-08-22 13:30:00,28.22,28.3,28.21,28.29,106800.0,15.8255,15.8703,15.8199,15.8647,106800.0
2007-08-22 14:00:00,28.29,28.32,28.2,28.2,516400.0,15.8647,15.8816,15.8143,15.8143,516400.0
2007-08-22 14:30:00,28.2,28.23,28.16,28.2,232000.0,15.8143,15.8311,15.7918,15.8143,232000.0
2007-08-22 15:00:00,28.21,28.29,28.18,28.25,281400.0,15.8199,15.8647,15.803,15.8423,281400.0
2007-08-22 15:30:00,28.25,28.45,28.24,28.36,613200.0,15.8423,15.9545,15.8367,15.904,613200.0
2007-08-23 09:30:00,28.62,28.64,28.41,28.43,381800.0,16.0498,16.061,15.932,15.9432,381800.0
2007-08-23 10:00:00,28.42,28.46,28.39,28.43,196600.0,15.9376,15.9601,15.9208,15.9432,196600.0
2007-08-23 10:30:00,28.42,28.45,28.35,28.38,91200.0,15.9376,15.9545,15.8984,15.9152,91200.0
2007-08-23 11:00:00,28.38,28.38,28.29,28.3,192000.0,15.9152,15.9152,15.8647,15.8703,192000.0
2007-08-23 11:30:00,28.3,28.32,28.29,28.3,354800.0,15.8703,15.8816,15.8647,15.8703,354800.0
2007-08-23 12:00:00,28.3,28.35,28.27,28.34,263800.0,15.8703,15.8984,15.8535,15.8928,263800.0
2007-08-23 12:30:00,28.34,28.4,28.33,28.36,221000.0,15.8928,15.9264,15.8872,15.904,221000.0
2007-08-23 13:00:00,28.36,28.41,28.33,28.35,122800.0,15.904,15.932,15.8872,15.8984,122800.0
2007-08-23 13:30:00,28.35,28.47,28.35,28.43,211600.0,15.8984,15.9657,15.8984,15.9432,211600.0
2007-08-23 14:00:00,28.43,28.43,28.4,28.4,158800.0,15.9432,15.9432,15.9264,15.9264,158800.0
2007-08-23 14:30:00,28.4,28.4,28.3,28.34,181400.0,15.9264,15.9264,15.8703,15.8928,181400.0
2007-08-23 15:00:00,28.33,28.43,28.3,28.39,225800.0,15.8872,15.9432,15.8703,15.9208,225800.0
2007-08-23 15:30:00,28.39,28.45,28.33,28.42,236400.0,15.9208,15.9545,15.8872,15.9376,236400.0
2007-08-24 09:30:00,28.29,28.63,28.23,28.48,577000.0,15.8647,16.0554,15.8311,15.9713,577000.0
2007-08-24 10:00:00,28.48,28.6,28.45,28.45,181600.0,15.9713,16.0386,15.9545,15.9545,181600.0
2007-08-24 10:30:00,28.46,28.58,28.43,28.57,205200.0,15.9601,16.0274,15.9432,16.0218,205200.0
2007-08-24 11:00:00,28.56,28.61,28.55,28.6,206400.0,16.0161,16.0442,16.0105,16.0386,206400.0
2007-08-24 11:30:00,28.61,28.75,28.6,28.75,412800.0,16.0442,16.1227,16.0386,16.1227,412800.0
2007-08-24 12:00:00,28.74,28.88,28.71,28.79,377200.0,16.1171,16.1956,16.1003,16.1451,377200.0
2007-08-24 12:30:00,28.79,28.79,28.65,28.66,151000.0,16.1451,16.1451,16.0666,16.0722,151000.0
2007-08-24 13:00:00,28.67,28.68,28.64,28.64,86400.0,16.0778,16.0834,16.061,16.061,86400.0
2007-08-24 13:30:00,28.63,28.66,28.59,28.62,113200.0,16.0554,16.0722,16.033,16.0498,113200.0
2007-08-24 14:00:00,28.63,28.64,28.51,28.56,233200.0,16.0554,16.061,15.9881,16.0161,233200.0
2007-08-24 14:30:00,28.56,28.59,28.52,28.58,146400.0,16.0161,16.033,15.9937,16.0274,146400.0
2007-08-24 15:00:00,28.58,28.6,28.5,28.56,221000.0,16.0274,16.0386,15.9825,16.0161,221000.0
2007-08-24 15:30:00,28.56,28.68,28.56,28.62,303400.0,16.0161,16.0834,16.0161,16.0498,303400.0
2007-08-27 09:30:00,28.91,28.97,28.77,28.79,394000.0,16.2124,16.2461,16.1339,16.1451,394000.0
2007-08-27 10:00:00,28.79,28.84,28.75,28.76,220800.0,16.1451,16.1732,16.1227,16.1283,220800.0
2007-08-27 10:30:00,28.76,28.76,28.65,28.68,254200.0,16.1283,16.1283,16.0666,16.0834,254200.0
2007-08-27 11:00:00,28.67,28.68,28.58,28.68,237800.0,16.0778,16.0834,16.0274,16.0834,237800.0
2007-08-27 11:30:00,28.68,28.74,28.67,28.72,275200.0,16.0834,16.1171,16.0778,16.1059,275200.0
2007-08-27 12:00:00,28.72,28.83,28.72,28.78,321000.0,16.1059,16.1676,16.1059,16.1395,321000.0
2007-08-27 12:30:00,28.78,28.78,28.72,28.75,109000.0,16.1395,16.1395,16.1059,16.1227,109000.0
2007-08-27 13:00:00,28.75,28.8,28.73,28.79,108000.0,16.1227,16.1507,16.1115,16.1451,108000.0
2007-08-27 13:30:00,28.79,28.8,28.69,28.73,161400.0,16.1451,16.1507,16.089,16.1115,161400.0
2007-08-27 14:00:00,28.73,28.8,28.72,28.75,175600.0,16.1115,16.1507,16.1059,16.1227,175600.0
2007-08-27 14:30:00,28.75,28.8,28.74,28.77,173400.0,16.1227,16.1507,16.1171,16.1339,173400.0
2007-08-27 15:00:00,28.78,28.8,28.73,28.77,321200.0,16.1395,16.1507,16.1115,16.1339,321200.0
2007-08-27 15:30:00,28.76,28.8,28.67,28.69,247600.0,16.1283,16.1507,16.0778,16.089,247600.0
2007-08-28 09:30:00,28.61,28.66,28.5,28.66,197000.0,16.0442,16.0722,15.9825,16.0722,197000.0
2007-08-28 10:00:00,28.64,28.68,28.52,28.54,216200.0,16.061,16.0834,15.9937,16.0049,216200.0
2007-08-28 10:30:00,28.55,28.58,28.5,28.51,111800.0,16.0105,16.0274,15.9825,15.9881,111800.0
2007-08-28 11:00:00,28.51,28.53,28.46,28.47,136600.0,15.9881,15.9993,15.9601,15.9657,136600.0
2007-08-28 11:30:00,28.47,28.48,28.39,28.42,159800.0,15.9657,15.9713,15.9208,15.9376,159800.0
2007-08-28 12:00:00,28.42,28.46,28.39,28.43,119600.0,15.9376,15.9601,15.9208,15.9432,119600.0
2007-08-28 12:30:00,28.43,28.44,28.38,28.4,172400.0,15.9432,15.9488,15.9152,15.9264,172400.0
2007-08-28 13:00:00,28.39,28.43,28.36,28.38,162600.0,15.9208,15.9432,15.904,15.9152,162600.0
2007-08-28 13:30:00,28.39,28.43,28.38,28.39,148400.0,15.9208,15.9432,15.9152,15.9208,148400.0
2007-08-28 14:00:00,28.4,28.41,28.34,28.36,218400.0,15.9264,15.932,15.8928,15.904,218400.0
2007-08-28 14:30:00,28.36,28.38,28.28,28.31,216600.0,15.904,15.9152,15.8591,15.8759,216600.0
2007-08-28 15:00:00,28.32,28.33,28.25,28.25,208600.0,15.8816,15.8872,15.8423,15.8423,208600.0
2007-08-28 15:30:00,28.25,28.25,28.07,28.11,590600.0,15.8423,15.8423,15.7414,15.7638,590600.0
2007-08-29 09:30:00,28.2,28.25,28.06,28.09,158000.0,15.8143,15.8423,15.7357,15.7526,158000.0
2007-08-29 10:00:00,28.1,28.1,27.93,28.02,179400.0,15.7582,15.7582,15.6628,15.7133,179400.0
2007-08-29 10:30:00,28.04,28.05,27.99,28.05,153000.0,15.7245,15.7301,15.6965,15.7301,153000.0
2007-08-29 11:00:00,28.05,28.06,27.98,28.03,265800.0,15.7301,15.7357,15.6909,15.7189,265800.0
2007-08-29 11:30:00,28.03,28.05,28.02,28.05,239600.0,15.7189,15.7301,15.7133,15.7301,239600.0
2007-08-29 12:00:00,28.05,28.06,27.98,27.99,131200.0,15.7301,15.7357,15.6909,15.6965,131200.0
2007-08-29 12:30:00,28.0,28.02,27.99,28.0,181000.0,15.7021,15.7133,15.6965,15.7021,181000.0
2007-08-29 13:00:00,28.0,28.05,27.93,27.95,215200.0,15.7021,15.7301,15.6628,15.6741,215200.0
2007-08-29 13:30:00,27.95,27.97,27.86,27.91,201800.0,15.6741,15.6853,15.6236,15.6516,201800.0
2007-08-29 14:00:00,27.91,28.0,27.9,27.98,149600.0,15.6516,15.7021,15.646,15.6909,149600.0
2007-08-29 14:30:00,27.98,28.05,27.98,27.99,262400.0,15.6909,15.7301,15.6909,15.6965,262400.0
2007-08-29 15:00:00,27.99,28.07,27.99,28.06,225000.0,15.6965,15.7414,15.6965,15.7357,225000.0
2007-08-29 15:30:00,28.06,28.26,28.04,28.23,536600.0,15.7357,15.8479,15.7245,15.8311,536600.0
2007-08-30 09:30:00,28.06,28.18,28.0,28.13,194600.0,15.7357,15.803,15.7021,15.775,194600.0
2007-08-30 10:00:00,28.13,28.18,28.08,28.13,214800.0,15.775,15.803,15.747,15.775,214800.0
2007-08-30 10:30:00,28.14,28.18,28.1,28.14,251600.0,15.7806,15.803,15.7582,15.7806,251600.0
2007-08-30 11:00:00,28.14,28.23,28.14,28.22,267800.0,15.7806,15.8311,15.7806,15.8255,267800.0
2007-08-30 11:30:00,28.21,28.23,28.16,28.16,112600.0,15.8199,15.8311,15.7918,15.7918,112600.0
2007-08-30 12:00:00,28.16,28.16,28.01,28.07,145200.0,15.7918,15.7918,15.7077,15.7414,145200.0
2007-08-30 12:30:00,28.07,28.16,28.06,28.15,180000.0,15.7414,15.7918,15.7357,15.7862,180000.0
2007-08-30 13:00:00,28.14,28.15,28.03,28.03,186800.0,15.7806,15.7862,15.7189,15.7189,186800.0
2007-08-30 13:30:00,28.03,28.05,27.99,28.02,202600.0,15.7189,15.7301,15.6965,15.7133,202600.0
2007-08-30 14:00:00,28.02,28.04,27.95,27.96,234600.0,15.7133,15.7245,15.6741,15.6797,234600.0
2007-08-30 14:30:00,27.96,27.97,27.89,27.92,294000.0,15.6797,15.6853,15.6404,15.6572,294000.0
2007-08-30 15:00:00,27.92,28.04,27.91,28.0,256600.0,15.6572,15.7245,15.6516,15.7021,256600.0
2007-08-30 15:30:00,28.0,28.01,27.91,27.96,459600.0,15.7021,15.7077,15.6516,15.6797,459600.0
2007-08-31 09:30:00,28.07,28.13,27.95,28.07,294400.0,15.7414,15.775,15.6741,15.7414,294400.0
2007-08-31 10:00:00,28.08,28.12,27.94,27.99,582600.0,15.747,15.7694,15.6685,15.6965,582600.0
2007-08-31 10:30:00,27.99,28.03,27.97,27.99,187200.0,15.6965,15.7189,15.6853,15.6965,187200.0
2007-08-31 11:00:00,27.98,28.01,27.91,28.0,171000.0,15.6909,15.7077,15.6516,15.7021,171000.0
2007-08-31 11:30:00,28.0,28.06,27.98,28.05,186200.0,15.7021,15.7357,15.6909,15.7301,186200.0
2007-08-31 12:00:00,28.05,28.09,28.02,28.07,135600.0,15.7301,15.7526,15.7133,15.7414,135600.0
2007-08-31 12:30:00,28.07,28.17,28.07,28.12,181800.0,15.7414,15.7974,15.7414,15.7694,181800.0
2007-08-31 13:00:00,28.13,28.14,28.1,28.11,85200.0,15.775,15.7806,15.7582,15.7638,85200.0
2007-08-31 13:30:00,28.11,28.12,28.04,28.1,170800.0,15.7638,15.7694,15.7245,15.7582,170800.0
2007-08-31 14:00:00,28.1,28.11,28.0,28.0,216600.0,15.7582,15.7638,15.7021,15.7021,216600.0
2007-08-31 14:30:00,28.0,28.02,27.93,27.96,582800.0,15.7021,15.7133,15.6628,15.6797,582800.0
2007-08-31 15:00:00,27.96,28.07,27.96,28.0,212800.0,15.6797,15.7414,15.6797,15.7021,212800.0
2007-08-31 15:30:00,28.01,28.1,27.89,27.91,373000.0,15.7077,15.7582,15.6404,15.6516,373000.0
2007-09-04 09:30:00,28.02,28.17,27.97,28.01,1039200.0,15.7133,15.7974,15.6853,15.7077,1039200.0
2007-09-04 10:00:00,28.0,28.25,28.0,28.02,522200.0,15.7021,15.8423,15.7021,15.7133,522200.0
2007-09-04 10:30:00,28.18,28.3,28.17,28.29,261200.0,15.803,15.8703,15.7974,15.8647,261200.0
2007-09-04 11:00:00,28.28,28.36,28.28,28.33,217600.0,15.8591,15.904,15.8591,15.8872,217600.0
2007-09-04 11:30:00,28.33,28.36,28.31,28.36,173000.0,15.8872,15.904,15.8759,15.904,173000.0
2007-09-04 12:00:00,28.36,28.43,28.36,28.43,158000.0,15.904,15.9432,15.904,15.9432,158000.0
2007-09-04 12:30:00,28.43,28.46,28.43,28.43,176600.0,15.9432,15.9601,15.9432,15.9432,176600.0
2007-09-04 13:00:00,28.43,28.48,28.41,28.45,143600.0,15.9432,15.9713,15.932,15.9545,143600.0
2007-09-04 13:30:00,28.43,28.45,28.38,28.4,160800.0,15.9432,15.9545,15.9152,15.9264,160800.0
2007-09-04 14:00:00,28.4,28.4,28.3,28.31,244000.0,15.9264,15.9264,15.8703,15.8759,244000.0
2007-09-04 14:30:00,28.3,28.39,28.3,28.39,117600.0,15.8703,15.9208,15.8703,15.9208,117600.0
2007-09-04 15:00:00,28.39,28.41,28.36,28.41,175600.0,15.9208,15.932,15.904,15.932,175600.0
2007-09-04 15:30:00,28.41,28.42,28.36,28.36,296800.0,15.932,15.9376,15.904,15.904,296800.0
2007-09-05 09:30:00,28.18,28.3,28.16,28.21,287400.0,15.803,15.8703,15.7918,15.8199,287400.0
2007-09-05 10:00:00,28.21,28.28,28.14,28.26,328200.0,15.8199,15.8591,15.7806,15.8479,328200.0
2007-09-05 10:30:00,28.25,28.28,28.21,28.26,185600.0,15.8423,15.8591,15.8199,15.8479,185600.0
2007-09-05 11:00:00,28.26,28.35,28.24,28.27,238200.0,15.8479,15.8984,15.8367,15.8535,238200.0
2007-09-05 11:30:00,28.28,28.28,28.21,28.28,130200.0,15.8591,15.8591,15.8199,15.8591,130200.0
2007-09-05 12:00:00,28.28,28.29,28.25,28.27,85800.0,15.8591,15.8647,15.8423,15.8535,85800.0
2007-09-05 12:30:00,28.28,28.28,28.21,28.22,277200.0,15.8591,15.8591,15.8199,15.8255,277200.0
2007-09-05 13:00:00,28.21,28.25,28.21,28.21,93200.0,15.8199,15.8423,15.8199,15.8199,93200.0
2007-09-05 13:30:00,28.21,28.23,28.17,28.23,122800.0,15.8199,15.8311,15.7974,15.8311,122800.0
2007-09-05 14:00:00,28.22,28.25,28.15,28.19,214400.0,15.8255,15.8423,15.7862,15.8087,214400.0
2007-09-05 14:30:00,28.19,28.22,28.13,28.18,337200.0,15.8087,15.8255,15.775,15.803,337200.0
2007-09-05 15:00:00,28.18,28.2,28.11,28.15,476200.0,15.803,15.8143,15.7638,15.7862,476200.0
2007-09-05 15:30:00,28.15,28.18,28.08,28.13,619000.0,15.7862,15.803,15.747,15.775,619000.0
2007-09-06 09:30:00,28.7,28.86,28.53,28.54,727000.0,16.0947,16.1844,15.9993,16.0049,727000.0
2007-09-06 10:00:00,28.55,28.66,28.47,28.64,440800.0,16.0105,16.0722,15.9657,16.061,440800.0
2007-09-06 10:30:00,28.63,28.78,28.58,28.75,792000.0,16.0554,16.1395,16.0274,16.1227,792000.0
2007-09-06 11:00:00,28.75,28.88,28.75,28.85,358200.0,16.1227,16.1956,16.1227,16.1788,358200.0
2007-09-06 11:30:00,28.86,28.92,28.84,28.9,190000.0,16.1844,16.218,16.1732,16.2068,190000.0
2007-09-06 12:00:00,28.9,29.0,28.86,28.98,287000.0,16.2068,16.2629,16.1844,16.2517,287000.0
2007-09-06 12:30:00,28.98,28.99,28.87,28.91,223600.0,16.2517,16.2573,16.19,16.2124,223600.0
2007-09-06 13:00:00,28.9,28.91,28.79,28.88,269600.0,16.2068,16.2124,16.1451,16.1956,269600.0
2007-09-06 13:30:00,28.88,28.9,28.84,28.88,430200.0,16.1956,16.2068,16.1732,16.1956,430200.0
2007-09-06 14:00:00,28.89,28.98,28.86,28.95,467600.0,16.2012,16.2517,16.1844,16.2349,467600.0
2007-09-06 14:30:00,28.95,28.98,28.91,28.93,310000.0,16.2349,16.2517,16.2124,16.2236,310000.0
2007-09-06 15:00:00,28.93,28.97,28.85,28.88,317000.0,16.2236,16.2461,16.1788,16.1956,317000.0
2007-09-06 15:30:00,28.88,28.9,28.78,28.84,430600.0,16.1956,16.2068,16.1395,16.1732,430600.0
2007-09-07 09:30:00,28.55,29.02,28.53,28.98,504600.0,16.0105,16.2741,15.9993,16.2517,504600.0
2007-09-07 10:00:00,28.98,29.12,28.93,29.08,439800.0,16.2517,16.3302,16.2236,16.3078,439800.0
2007-09-07 10:30:00,29.08,29.11,28.97,29.08,418400.0,16.3078,16.3246,16.2461,16.3078,418400.0
2007-09-07 11:00:00,29.09,29.13,29.05,29.11,223600.0,16.3134,16.3358,16.2909,16.3246,223600.0
2007-09-07 11:30:00,29.11,29.16,29.1,29.15,283000.0,16.3246,16.3526,16.319,16.347,283000.0
2007-09-07 12:00:00,29.16,29.16,29.09,29.11,291000.0,16.3526,16.3526,16.3134,16.3246,291000.0
2007-09-07 12:30:00,29.12,29.13,28.94,29.01,377000.0,16.3302,16.3358,16.2292,16.2685,377000.0
2007-09-07 13:00:00,29.01,29.08,29.0,29.0,208600.0,16.2685,16.3078,16.2629,16.2629,208600.0
2007-09-07 13:30:00,29.01,29.02,28.93,28.93,230400.0,16.2685,16.2741,16.2236,16.2236,230400.0
2007-09-07 14:00:00,28.93,28.93,28.81,28.83,364000.0,16.2236,16.2236,16.1563,16.1676,364000.0
2007-09-07 14:30:00,28.83,28.87,28.79,28.79,330400.0,16.1676,16.19,16.1451,16.1451,330400.0
2007-09-07 15:00:00,28.79,29.02,28.73,28.73,423800.0,16.1451,16.2741,16.1115,16.1115,423800.0
2007-09-07 15:30:00,28.74,29.11,28.72,29.0,1232800.0,16.1171,16.3246,16.1059,16.2629,1232800.0
2007-09-10 09:30:00,29.11,29.21,29.05,29.1,295200.0,16.3246,16.3807,16.2909,16.319,295200.0
2007-09-10 10:00:00,29.1,29.11,28.93,28.98,350200.0,16.319,16.3246,16.2236,16.2517,350200.0
2007-09-10 10:30:00,28.98,29.0,28.86,28.92,280200.0,16.2517,16.2629,16.1844,16.218,280200.0
2007-09-10 11:00:00,28.92,28.95,28.87,28.91,228400.0,16.218,16.2349,16.19,16.2124,228400.0
2007-09-10 11:30:00,28.91,28.97,28.88,28.96,193400.0,16.2124,16.2461,16.1956,16.2405,193400.0
2007-09-10 12:00:00,28.96,29.0,28.95,28.96,163400.0,16.2405,16.2629,16.2349,16.2405,163400.0
2007-09-10 12:30:00,28.96,28.97,28.92,28.97,207600.0,16.2405,16.2461,16.218,16.2461,207600.0
2007-09-10 13:00:00,28.97,29.06,28.95,29.05,172200.0,16.2461,16.2965,16.2349,16.2909,172200.0
2007-09-10 13:30:00,29.06,29.08,28.98,29.0,222200.0,16.2965,16.3078,16.2517,16.2629,222200.0
2007-09-10 14:00:00,29.0,29.0,28.97,29.0,195200.0,16.2629,16.2629,16.2461,16.2629,195200.0
2007-09-10 14:30:00,29.0,29.03,28.93,29.02,319000.0,16.2629,16.2797,16.2236,16.2741,319000.0
2007-09-10 15:00:00,29.02,29.13,28.97,29.04,272200.0,16.2741,16.3358,16.2461,16.2853,272200.0
2007-09-10 15:30:00,29.04,29.08,28.97,29.0,335600.0,16.2853,16.3078,16.2461,16.2629,335600.0
2007-09-11 09:30:00,29.0,29.07,28.98,29.03,220200.0,16.2629,16.3021,16.2517,16.2797,220200.0
2007-09-11 10:00:00,29.03,29.05,28.96,29.03,340000.0,16.2797,16.2909,16.2405,16.2797,340000.0
2007-09-11 10:30:00,29.03,29.08,28.95,28.97,262600.0,16.2797,16.3078,16.2349,16.2461,262600.0
2007-09-11 11:00:00,28.98,28.98,28.81,28.89,370400.0,16.2517,16.2517,16.1563,16.2012,370400.0
2007-09-11 11:30:00,28.89,28.9,28.79,28.81,229000.0,16.2012,16.2068,16.1451,16.1563,229000.0
2007-09-11 12:00:00,28.82,28.83,28.77,28.77,207800.0,16.1619,16.1676,16.1339,16.1339,207800.0
2007-09-11 12:30:00,28.77,28.82,28.75,28.76,293200.0,16.1339,16.1619,16.1227,16.1283,293200.0
2007-09-11 13:00:00,28.76,28.81,28.73,28.8,175600.0,16.1283,16.1563,16.1115,16.1507,175600.0
2007-09-11 13:30:00,28.81,28.83,28.68,28.7,292800.0,16.1563,16.1676,16.0834,16.0947,292800.0
2007-09-11 14:00:00,28.7,28.78,28.7,28.78,243600.0,16.0947,16.1395,16.0947,16.1395,243600.0
2007-09-11 14:30:00,28.78,28.78,28.69,28.7,309000.0,16.1395,16.1395,16.089,16.0947,309000.0
2007-09-11 15:00:00,28.71,28.76,28.66,28.7,432200.0,16.1003,16.1283,16.0722,16.0947,432200.0
2007-09-11 15:30:00,28.7,28.75,28.61,28.73,685400.0,16.0947,16.1227,16.0442,16.1115,685400.0
2007-09-12 09:30:00,28.72,29.16,28.67,29.13,1294200.0,16.1059,16.3526,16.0778,16.3358,1294200.0
2007-09-12 10:00:00,29.13,29.36,29.13,29.36,669000.0,16.3358,16.4648,16.3358,16.4648,669000.0
2007-09-12 10:30:00,29.36,29.37,29.21,29.28,484600.0,16.4648,16.4704,16.3807,16.4199,484600.0
2007-09-12 11:00:00,29.28,29.43,29.26,29.43,423800.0,16.4199,16.504,16.4087,16.504,423800.0
2007-09-12 11:30:00,29.43,29.47,29.34,29.43,390000.0,16.504,16.5265,16.4536,16.504,390000.0
2007-09-12 12:00:00,29.43,29.47,29.35,29.42,342000.0,16.504,16.5265,16.4592,16.4984,342000.0
2007-09-12 12:30:00,29.42,29.43,29.39,29.42,272800.0,16.4984,16.504,16.4816,16.4984,272800.0
2007-09-12 13:00:00,29.42,29.43,29.31,29.36,375600.0,16.4984,16.504,16.4367,16.4648,375600.0
2007-09-12 13:30:00,29.36,29.42,29.34,29.38,492000.0,16.4648,16.4984,16.4536,16.476,492000.0
2007-09-12 14:00:00,29.39,29.5,29.37,29.48,339200.0,16.4816,16.5433,16.4704,16.5321,339200.0
2007-09-12 14:30:00,29.48,29.58,29.47,29.5,462000.0,16.5321,16.5881,16.5265,16.5433,462000.0
2007-09-12 15:00:00,29.5,29.5,29.3,29.31,369600.0,16.5433,16.5433,16.4311,16.4367,369600.0
2007-09-12 15:30:00,29.31,29.55,29.3,29.53,916600.0,16.4367,16.5713,16.4311,16.5601,916600.0
2007-09-13 09:30:00,29.6,29.61,29.34,29.4,448000.0,16.5994,16.605,16.4536,16.4872,448000.0
2007-09-13 10:00:00,29.4,29.43,29.33,29.36,298200.0,16.4872,16.504,16.448,16.4648,298200.0
2007-09-13 10:30:00,29.36,29.39,29.31,29.35,219200.0,16.4648,16.4816,16.4367,16.4592,219200.0
2007-09-13 11:00:00,29.35,29.38,29.33,29.33,218800.0,16.4592,16.476,16.448,16.448,218800.0
2007-09-13 11:30:00,29.33,29.41,29.32,29.38,217800.0,16.448,16.4928,16.4423,16.476,217800.0
2007-09-13 12:00:00,29.39,29.4,29.31,29.31,139600.0,16.4816,16.4872,16.4367,16.4367,139600.0
2007-09-13 12:30:00,29.32,29.32,29.23,29.23,155400.0,16.4423,16.4423,16.3919,16.3919,155400.0
2007-09-13 13:00:00,29.23,29.28,29.21,29.22,198800.0,16.3919,16.4199,16.3807,16.3863,198800.0
2007-09-13 13:30:00,29.21,29.25,29.19,29.23,248600.0,16.3807,16.4031,16.3694,16.3919,248600.0
2007-09-13 14:00:00,29.22,29.23,29.16,29.16,240200.0,16.3863,16.3919,16.3526,16.3526,240200.0
2007-09-13 14:30:00,29.16,29.2,29.15,29.16,239200.0,16.3526,16.375,16.347,16.3526,239200.0
2007-09-13 15:00:00,29.17,29.21,29.13,29.21,427800.0,16.3582,16.3807,16.3358,16.3807,427800.0
2007-09-13 15:30:00,29.2,29.23,29.07,29.11,659200.0,16.375,16.3919,16.3021,16.3246,659200.0
2007-09-14 09:30:00,29.02,29.18,28.97,29.16,150800.0,16.2741,16.3638,16.2461,16.3526,150800.0
2007-09-14 10:00:00,29.17,29.29,29.13,29.13,204200.0,16.3582,16.4255,16.3358,16.3358,204200.0
2007-09-14 10:30:00,29.14,29.14,29.05,29.06,145600.0,16.3414,16.3414,16.2909,16.2965,145600.0
2007-09-14 11:00:00,29.06,29.07,28.93,28.97,206000.0,16.2965,16.3021,16.2236,16.2461,206000.0
2007-09-14 11:30:00,28.97,28.99,28.91,28.92,101200.0,16.2461,16.2573,16.2124,16.218,101200.0
2007-09-14 12:00:00,28.91,28.99,28.9,28.93,139200.0,16.2124,16.2573,16.2068,16.2236,139200.0
2007-09-14 12:30:00,28.93,28.93,28.86,28.91,109200.0,16.2236,16.2236,16.1844,16.2124,109200.0
2007-09-14 13:00:00,28.91,28.95,28.87,28.95,175400.0,16.2124,16.2349,16.19,16.2349,175400.0
2007-09-14 13:30:00,28.95,28.96,28.9,28.95,88200.0,16.2349,16.2405,16.2068,16.2349,88200.0
2007-09-14 14:00:00,28.96,28.96,28.87,28.88,118600.0,16.2405,16.2405,16.19,16.1956,118600.0
2007-09-14 14:30:00,28.87,28.89,28.8,28.82,196400.0,16.19,16.2012,16.1507,16.1619,196400.0
2007-09-14 15:00:00,28.82,28.9,28.81,28.9,151800.0,16.1619,16.2068,16.1563,16.2068,151800.0
2007-09-14 15:30:00,28.9,28.9,28.84,28.84,388600.0,16.2068,16.2068,16.1732,16.1732,388600.0
2007-09-17 09:30:00,28.56,28.98,28.56,28.92,398800.0,16.0161,16.2517,16.0161,16.218,398800.0
2007-09-17 10:00:00,28.92,28.94,28.81,28.83,183600.0,16.218,16.2292,16.1563,16.1676,183600.0
2007-09-17 10:30:00,28.83,28.88,28.8,28.86,156000.0,16.1676,16.1956,16.1507,16.1844,156000.0
2007-09-17 11:00:00,28.86,28.92,28.78,28.79,192200.0,16.1844,16.218,16.1395,16.1451,192200.0
2007-09-17 11:30:00,28.78,28.8,28.74,28.78,125200.0,16.1395,16.1507,16.1171,16.1395,125200.0
2007-09-17 12:00:00,28.78,28.93,28.76,28.93,335800.0,16.1395,16.2236,16.1283,16.2236,335800.0
2007-09-17 12:30:00,28.93,28.99,28.9,28.97,213600.0,16.2236,16.2573,16.2068,16.2461,213600.0
2007-09-17 13:00:00,28.97,29.03,28.93,29.0,284200.0,16.2461,16.2797,16.2236,16.2629,284200.0
2007-09-17 13:30:00,29.0,29.0,28.92,28.92,128200.0,16.2629,16.2629,16.218,16.218,128200.0
2007-09-17 14:00:00,28.92,28.93,28.85,28.91,142800.0,16.218,16.2236,16.1788,16.2124,142800.0
2007-09-17 14:30:00,28.9,28.94,28.86,28.88,131600.0,16.2068,16.2292,16.1844,16.1956,131600.0
2007-09-17 15:00:00,28.88,28.93,28.85,28.88,170200.0,16.1956,16.2236,16.1788,16.1956,170200.0
2007-09-17 15:30:00,28.88,28.96,28.86,28.9,381800.0,16.1956,16.2405,16.1844,16.2068,381800.0
2007-09-18 09:30:00,28.98,29.16,28.88,29.02,216400.0,16.2517,16.3526,16.1956,16.2741,216400.0
2007-09-18 10:00:00,29.02,29.11,29.0,29.11,168800.0,16.2741,16.3246,16.2629,16.3246,168800.0
2007-09-18 10:30:00,29.11,29.12,29.08,29.11,175200.0,16.3246,16.3302,16.3078,16.3246,175200.0
2007-09-18 11:00:00,29.1,29.21,29.07,29.18,308800.0,16.319,16.3807,16.3021,16.3638,308800.0
2007-09-18 11:30:00,29.18,29.2,29.13,29.15,288400.0,16.3638,16.375,16.3358,16.347,288400.0
2007-09-18 12:00:00,29.15,29.2,29.13,29.16,172000.0,16.347,16.375,16.3358,16.3526,172000.0
2007-09-18 12:30:00,29.15,29.18,29.1,29.12,184000.0,16.347,16.3638,16.319,16.3302,184000.0
2007-09-18 13:00:00,29.11,29.17,29.11,29.14,197200.0,16.3246,16.3582,16.3246,16.3414,197200.0
2007-09-18 13:30:00,29.14,29.24,29.13,29.16,265800.0,16.3414,16.3975,16.3358,16.3526,265800.0
2007-09-18 14:00:00,29.16,29.4,28.99,29.25,549400.0,16.3526,16.4872,16.2573,16.4031,549400.0
2007-09-18 14:30:00,29.24,29.4,29.12,29.15,431400.0,16.3975,16.4872,16.3302,16.347,431400.0
2007-09-18 15:00:00,29.15,29.28,29.11,29.25,362600.0,16.347,16.4199,16.3246,16.4031,362600.0
2007-09-18 15:30:00,29.24,29.39,29.18,29.3,649000.0,16.3975,16.4816,16.3638,16.4311,649000.0
2007-09-19 09:30:00,29.65,29.78,29.3,29.32,771200.0,16.6274,16.7003,16.4311,16.4423,771200.0
2007-09-19 10:00:00,29.32,29.46,29.13,29.25,705800.0,16.4423,16.5209,16.3358,16.4031,705800.0
2007-09-19 10:30:00,29.25,29.25,29.13,29.18,595000.0,16.4031,16.4031,16.3358,16.3638,595000.0
2007-09-19 11:00:00,29.18,29.25,29.0,29.14,701400.0,16.3638,16.4031,16.2629,16.3414,701400.0
2007-09-19 11:30:00,29.14,29.22,29.11,29.13,390600.0,16.3414,16.3863,16.3246,16.3358,390600.0
2007-09-19 12:00:00,29.13,29.18,29.07,29.17,306000.0,16.3358,16.3638,16.3021,16.3582,306000.0
2007-09-19 12:30:00,29.17,29.17,29.05,29.11,342200.0,16.3582,16.3582,16.2909,16.3246,342200.0
2007-09-19 13:00:00,29.11,29.24,29.09,29.24,297000.0,16.3246,16.3975,16.3134,16.3975,297000.0
2007-09-19 13:30:00,29.23,29.4,29.23,29.32,318600.0,16.3919,16.4872,16.3919,16.4423,318600.0
2007-09-19 14:00:00,29.32,29.38,29.3,29.38,289800.0,16.4423,16.476,16.4311,16.476,289800.0
2007-09-19 14:30:00,29.36,29.48,29.36,29.38,387000.0,16.4648,16.5321,16.4648,16.476,387000.0
2007-09-19 15:00:00,29.38,29.48,29.38,29.47,431600.0,16.476,16.5321,16.476,16.5265,431600.0
2007-09-19 15:30:00,29.47,29.48,29.36,29.46,402200.0,16.5265,16.5321,16.4648,16.5209,402200.0
2007-09-20 09:30:00,29.68,29.75,29.54,29.68,661600.0,16.6442,16.6835,16.5657,16.6442,661600.0
2007-09-20 10:00:00,29.67,29.84,29.65,29.7,489000.0,16.6386,16.734,16.6274,16.6554,489000.0
2007-09-20 10:30:00,29.69,29.74,29.67,29.68,284800.0,16.6498,16.6779,16.6386,16.6442,284800.0
2007-09-20 11:00:00,29.67,29.67,29.6,29.62,200800.0,16.6386,16.6386,16.5994,16.6106,200800.0
2007-09-20 11:30:00,29.63,29.65,29.56,29.56,352400.0,16.6162,16.6274,16.5769,16.5769,352400.0
2007-09-20 12:00:00,29.56,29.6,29.52,29.55,252400.0,16.5769,16.5994,16.5545,16.5713,252400.0
2007-09-20 12:30:00,29.56,29.62,29.53,29.59,151200.0,16.5769,16.6106,16.5601,16.5938,151200.0
2007-09-20 13:00:00,29.59,29.61,29.55,29.58,119000.0,16.5938,16.605,16.5713,16.5881,119000.0
2007-09-20 13:30:00,29.58,29.59,29.54,29.56,160600.0,16.5881,16.5938,16.5657,16.5769,160600.0
2007-09-20 14:00:00,29.56,29.59,29.54,29.55,189800.0,16.5769,16.5938,16.5657,16.5713,189800.0
2007-09-20 14:30:00,29.55,29.56,29.51,29.56,227200.0,16.5713,16.5769,16.5489,16.5769,227200.0
2007-09-20 15:00:00,29.56,29.61,29.55,29.58,271400.0,16.5769,16.605,16.5713,16.5881,271400.0
2007-09-20 15:30:00,29.58,29.59,29.46,29.48,379800.0,16.5881,16.5938,16.5209,16.5321,379800.0
2007-09-21 09:30:00,29.68,29.68,29.31,29.34,1460000.0,16.6442,16.6442,16.4367,16.4536,1460000.0
2007-09-21 10:00:00,29.34,29.38,29.3,29.32,190000.0,16.4536,16.476,16.4311,16.4423,190000.0
2007-09-21 10:30:00,29.31,29.34,29.27,29.32,283800.0,16.4367,16.4536,16.4143,16.4423,283800.0
2007-09-21 11:00:00,29.32,29.34,29.19,29.21,316400.0,16.4423,16.4536,16.3694,16.3807,316400.0
2007-09-21 11:30:00,29.21,29.25,29.17,29.21,195000.0,16.3807,16.4031,16.3582,16.3807,195000.0
2007-09-21 12:00:00,29.22,29.27,29.19,29.19,140400.0,16.3863,16.4143,16.3694,16.3694,140400.0
2007-09-21 12:30:00,29.19,29.2,29.05,29.05,240200.0,16.3694,16.375,16.2909,16.2909,240200.0
2007-09-21 13:00:00,29.06,29.1,29.05,29.06,164400.0,16.2965,16.319,16.2909,16.2965,164400.0
2007-09-21 13:30:00,29.07,29.48,29.05,29.13,245400.0,16.3021,16.5321,16.2909,16.3358,245400.0
2007-09-21 14:00:00,29.13,29.24,29.11,29.23,261800.0,16.3358,16.3975,16.3246,16.3919,261800.0
2007-09-21 14:30:00,29.24,29.27,29.21,29.21,288400.0,16.3975,16.4143,16.3807,16.3807,288400.0
2007-09-21 15:00:00,29.21,29.24,29.14,29.17,374000.0,16.3807,16.3975,16.3414,16.3582,374000.0
2007-09-21 15:30:00,29.18,29.23,29.13,29.18,808000.0,16.3638,16.3919,16.3358,16.3638,808000.0
2007-09-24 09:30:00,29.25,29.25,29.0,29.11,413000.0,16.4031,16.4031,16.2629,16.3246,413000.0
2007-09-24 10:00:00,29.11,29.23,29.05,29.23,261800.0,16.3246,16.3919,16.2909,16.3919,261800.0
2007-09-24 10:30:00,29.22,29.23,29.08,29.08,251800.0,16.3863,16.3919,16.3078,16.3078,251800.0
2007-09-24 11:00:00,29.08,29.15,28.97,29.0,406200.0,16.3078,16.347,16.2461,16.2629,406200.0
2007-09-24 11:30:00,29.0,29.02,28.95,28.96,298600.0,16.2629,16.2741,16.2349,16.2405,298600.0
2007-09-24 12:00:00,28.96,29.13,28.96,29.12,760400.0,16.2405,16.3358,16.2405,16.3302,760400.0
2007-09-24 12:30:00,29.11,29.18,29.09,29.16,247800.0,16.3246,16.3638,16.3134,16.3526,247800.0
2007-09-24 13:00:00,29.17,29.2,29.16,29.19,156200.0,16.3582,16.375,16.3526,16.3694,156200.0
2007-09-24 13:30:00,29.19,29.2,29.03,29.03,221000.0,16.3694,16.375,16.2797,16.2797,221000.0
2007-09-24 14:00:00,29.04,29.08,28.98,29.0,330000.0,16.2853,16.3078,16.2517,16.2629,330000.0
2007-09-24 14:30:00,29.0,29.06,28.99,29.02,260000.0,16.2629,16.2965,16.2573,16.2741,260000.0
2007-09-24 15:00:00,29.02,29.05,28.98,29.05,222000.0,16.2741,16.2909,16.2517,16.2909,222000.0
2007-09-24 15:30:00,29.05,29.05,28.93,28.97,515600.0,16.2909,16.2909,16.2236,16.2461,515600.0
2007-09-25 09:30:00,28.85,29.05,28.74,29.04,371800.0,16.1788,16.2909,16.1171,16.2853,371800.0
2007-09-25 10:00:00,29.05,29.05,28.89,28.95,404400.0,16.2909,16.2909,16.2012,16.2349,404400.0
2007-09-25 10:30:00,28.95,28.95,28.78,28.78,405400.0,16.2349,16.2349,16.1395,16.1395,405400.0
2007-09-25 11:00:00,28.78,28.88,28.77,28.84,271800.0,16.1395,16.1956,16.1339,16.1732,271800.0
2007-09-25 11:30:00,28.84,28.84,28.78,28.79,157400.0,16.1732,16.1732,16.1395,16.1451,157400.0
2007-09-25 12:00:00,28.79,28.85,28.78,28.83,156200.0,16.1451,16.1788,16.1395,16.1676,156200.0
2007-09-25 12:30:00,28.82,28.86,28.82,28.84,95000.0,16.1619,16.1844,16.1619,16.1732,95000.0
2007-09-25 13:00:00,28.84,28.89,28.83,28.86,109400.0,16.1732,16.2012,16.1676,16.1844,109400.0
2007-09-25 13:30:00,28.87,28.88,28.78,28.81,101600.0,16.19,16.1956,16.1395,16.1563,101600.0
2007-09-25 14:00:00,28.8,28.83,28.78,28.79,177600.0,16.1507,16.1676,16.1395,16.1451,177600.0
2007-09-25 14:30:00,28.78,28.79,28.75,28.75,146400.0,16.1395,16.1451,16.1227,16.1227,146400.0
2007-09-25 15:00:00,28.76,28.81,28.75,28.81,187000.0,16.1283,16.1563,16.1227,16.1563,187000.0
2007-09-25 15:30:00,28.8,28.89,28.79,28.86,587600.0,16.1507,16.2012,16.1451,16.1844,587600.0
2007-09-26 09:30:00,28.99,29.08,28.92,29.05,497200.0,16.2573,16.3078,16.218,16.2909,497200.0
2007-09-26 10:00:00,29.05,29.18,29.02,29.18,338200.0,16.2909,16.3638,16.2741,16.3638,338200.0
2007-09-26 10:30:00,29.18,29.25,29.16,29.25,288600.0,16.3638,16.4031,16.3526,16.4031,288600.0
2007-09-26 11:00:00,29.25,29.25,29.18,29.2,337200.0,16.4031,16.4031,16.3638,16.375,337200.0
2007-09-26 11:30:00,29.19,29.28,29.18,29.25,251000.0,16.3694,16.4199,16.3638,16.4031,251000.0
2007-09-26 12:00:00,29.25,29.29,29.24,29.29,146000.0,16.4031,16.4255,16.3975,16.4255,146000.0
2007-09-26 12:30:00,29.29,29.29,29.23,29.24,140200.0,16.4255,16.4255,16.3919,16.3975,140200.0
2007-09-26 13:00:00,29.23,29.28,29.21,29.27,128200.0,16.3919,16.4199,16.3807,16.4143,128200.0
2007-09-26 13:30:00,29.26,29.27,29.13,29.15,192200.0,16.4087,16.4143,16.3358,16.347,192200.0
2007-09-26 14:00:00,29.15,29.16,29.1,29.11,206200.0,16.347,16.3526,16.319,16.3246,206200.0
2007-09-26 14:30:00,29.12,29.14,29.05,29.11,210200.0,16.3302,16.3414,16.2909,16.3246,210200.0
2007-09-26 15:00:00,29.11,29.27,29.11,29.24,254000.0,16.3246,16.4143,16.3246,16.3975,254000.0
2007-09-26 15:30:00,29.24,29.25,29.14,29.21,294400.0,16.3975,16.4031,16.3414,16.3807,294400.0
2007-09-27 09:30:00,29.12,29.22,29.05,29.11,339600.0,16.3302,16.3863,16.2909,16.3246,339600.0
2007-09-27 10:00:00,29.1,29.11,28.98,29.02,334600.0,16.319,16.3246,16.2517,16.2741,334600.0
2007-09-27 10:30:00,29.03,29.15,29.02,29.15,280000.0,16.2797,16.347,16.2741,16.347,280000.0
2007-09-27 11:00:00,29.15,29.18,29.06,29.07,178800.0,16.347,16.3638,16.2965,16.3021,178800.0
2007-09-27 11:30:00,29.07,29.1,29.04,29.1,167600.0,16.3021,16.319,16.2853,16.319,167600.0
2007-09-27 12:00:00,29.09,29.2,29.07,29.13,369800.0,16.3134,16.375,16.3021,16.3358,369800.0
2007-09-27 12:30:00,29.13,29.14,29.1,29.11,152000.0,16.3358,16.3414,16.319,16.3246,152000.0
2007-09-27 13:00:00,29.11,29.15,29.09,29.14,296600.0,16.3246,16.347,16.3134,16.3414,296600.0
2007-09-27 13:30:00,29.14,29.2,29.13,29.15,259600.0,16.3414,16.375,16.3358,16.347,259600.0
2007-09-27 14:00:00,29.15,29.19,29.13,29.18,240400.0,16.347,16.3694,16.3358,16.3638,240400.0
2007-09-27 14:30:00,29.18,29.2,29.14,29.15,142000.0,16.3638,16.375,16.3414,16.347,142000.0
2007-09-27 15:00:00,29.16,29.17,29.14,29.16,132800.0,16.3526,16.3582,16.3414,16.3526,132800.0
2007-09-27 15:30:00,29.16,29.17,29.13,29.17,215000.0,16.3526,16.3582,16.3358,16.3582,215000.0
2007-09-28 09:30:00,29.0,29.13,28.99,29.12,278400.0,16.2629,16.3358,16.2573,16.3302,278400.0
2007-09-28 10:00:00,29.11,29.14,28.99,29.0,215000.0,16.3246,16.3414,16.2573,16.2629,215000.0
2007-09-28 10:30:00,29.0,29.0,28.91,28.92,222600.0,16.2629,16.2629,16.2124,16.218,222600.0
2007-09-28 11:00:00,28.91,29.0,28.91,28.99,238000.0,16.2124,16.2629,16.2124,16.2573,238000.0
2007-09-28 11:30:00,28.99,28.99,28.93,28.96,154000.0,16.2573,16.2573,16.2236,16.2405,154000.0
2007-09-28 12:00:00,28.96,28.99,28.93,28.99,351600.0,16.2405,16.2573,16.2236,16.2573,351600.0
2007-09-28 12:30:00,28.98,29.03,28.98,29.0,83400.0,16.2517,16.2797,16.2517,16.2629,83400.0
2007-09-28 13:00:00,29.0,29.02,28.98,29.0,190800.0,16.2629,16.2741,16.2517,16.2629,190800.0
2007-09-28 13:30:00,29.0,29.03,29.0,29.02,110400.0,16.2629,16.2797,16.2629,16.2741,110400.0
2007-09-28 14:00:00,29.02,29.04,28.92,28.92,248000.0,16.2741,16.2853,16.218,16.218,248000.0
2007-09-28 14:30:00,28.93,28.93,28.88,28.9,458600.0,16.2236,16.2236,16.1956,16.2068,458600.0
2007-09-28 15:00:00,28.9,28.94,28.88,28.94,266000.0,16.2068,16.2292,16.1956,16.2292,266000.0
2007-09-28 15:30:00,28.94,29.04,28.91,29.04,531600.0,16.2292,16.2853,16.2124,16.2853,531600.0
2007-10-01 09:30:00,29.07,29.16,29.0,29.14,204200.0,16.3021,16.3526,16.2629,16.3414,204200.0
2007-10-01 10:00:00,29.15,29.33,29.11,29.31,326400.0,16.347,16.448,16.3246,16.4367,326400.0
2007-10-01 10:30:00,29.31,29.31,29.18,29.19,197200.0,16.4367,16.4367,16.3638,16.3694,197200.0
2007-10-01 11:00:00,29.18,29.23,29.16,29.21,221600.0,16.3638,16.3919,16.3526,16.3807,221600.0
2007-10-01 11:30:00,29.21,29.29,29.21,29.29,234800.0,16.3807,16.4255,16.3807,16.4255,234800.0
2007-10-01 12:00:00,29.28,29.31,29.27,29.31,185800.0,16.4199,16.4367,16.4143,16.4367,185800.0
2007-10-01 12:30:00,29.31,29.32,29.29,29.31,250400.0,16.4367,16.4423,16.4255,16.4367,250400.0
2007-10-01 13:00:00,29.3,29.31,29.24,29.29,255800.0,16.4311,16.4367,16.3975,16.4255,255800.0
2007-10-01 13:30:00,29.28,29.29,29.23,29.24,96000.0,16.4199,16.4255,16.3919,16.3975,96000.0
2007-10-01 14:00:00,29.24,29.27,29.15,29.15,211800.0,16.3975,16.4143,16.347,16.347,211800.0
2007-10-01 14:30:00,29.15,29.17,29.07,29.1,276400.0,16.347,16.3582,16.3021,16.319,276400.0
2007-10-01 15:00:00,29.1,29.12,29.05,29.06,294400.0,16.319,16.3302,16.2909,16.2965,294400.0
2007-10-01 15:30:00,29.06,29.14,29.05,29.1,623000.0,16.2965,16.3414,16.2909,16.319,623000.0
2007-10-02 09:30:00,29.18,29.25,29.11,29.16,253200.0,16.3638,16.4031,16.3246,16.3526,253200.0
2007-10-02 10:00:00,29.16,29.17,29.07,29.09,143000.0,16.3526,16.3582,16.3021,16.3134,143000.0
2007-10-02 10:30:00,29.09,29.09,29.02,29.05,90200.0,16.3134,16.3134,16.2741,16.2909,90200.0
2007-10-02 11:00:00,29.05,29.14,29.01,29.13,262200.0,16.2909,16.3414,16.2685,16.3358,262200.0
2007-10-02 11:30:00,29.13,29.17,29.11,29.15,208200.0,16.3358,16.3582,16.3246,16.347,208200.0
2007-10-02 12:00:00,29.15,29.16,29.1,29.11,120800.0,16.347,16.3526,16.319,16.3246,120800.0
2007-10-02 12:30:00,29.11,29.11,29.03,29.04,197000.0,16.3246,16.3246,16.2797,16.2853,197000.0
2007-10-02 13:00:00,29.04,29.05,29.0,29.0,196200.0,16.2853,16.2909,16.2629,16.2629,196200.0
2007-10-02 13:30:00,29.0,29.03,28.99,29.0,990800.0,16.2629,16.2797,16.2573,16.2629,990800.0
2007-10-02 14:00:00,29.0,29.01,28.95,29.0,326000.0,16.2629,16.2685,16.2349,16.2629,326000.0
2007-10-02 14:30:00,29.0,29.03,28.99,29.0,247000.0,16.2629,16.2797,16.2573,16.2629,247000.0
2007-10-02 15:00:00,29.0,29.03,28.98,29.0,450200.0,16.2629,16.2797,16.2517,16.2629,450200.0
2007-10-02 15:30:00,29.0,29.06,28.99,29.06,557400.0,16.2629,16.2965,16.2573,16.2965,557400.0
2007-10-03 09:30:00,29.0,29.09,28.95,29.0,248400.0,16.2629,16.3134,16.2349,16.2629,248400.0
2007-10-03 10:00:00,29.0,29.03,28.96,28.97,312600.0,16.2629,16.2797,16.2405,16.2461,312600.0
2007-10-03 10:30:00,28.97,29.02,28.96,28.99,276000.0,16.2461,16.2741,16.2405,16.2573,276000.0
2007-10-03 11:00:00,29.0,29.01,28.95,28.95,184600.0,16.2629,16.2685,16.2349,16.2349,184600.0
2007-10-03 11:30:00,28.96,28.96,28.85,28.86,256000.0,16.2405,16.2405,16.1788,16.1844,256000.0
2007-10-03 12:00:00,28.86,28.86,28.78,28.83,267200.0,16.1844,16.1844,16.1395,16.1676,267200.0
2007-10-03 12:30:00,28.83,28.94,28.83,28.9,172600.0,16.1676,16.2292,16.1676,16.2068,172600.0
2007-10-03 13:00:00,28.91,28.91,28.81,28.85,225800.0,16.2124,16.2124,16.1563,16.1788,225800.0
2007-10-03 13:30:00,28.85,28.85,28.8,28.82,260000.0,16.1788,16.1788,16.1507,16.1619,260000.0
2007-10-03 14:00:00,28.81,28.85,28.78,28.81,267000.0,16.1563,16.1788,16.1395,16.1563,267000.0
2007-10-03 14:30:00,28.81,28.85,28.81,28.82,183200.0,16.1563,16.1788,16.1563,16.1619,183200.0
2007-10-03 15:00:00,28.82,28.89,28.8,28.85,231200.0,16.1619,16.2012,16.1507,16.1788,231200.0
2007-10-03 15:30:00,28.85,28.9,28.85,28.89,375800.0,16.1788,16.2068,16.1788,16.2012,375800.0
2007-10-04 09:30:00,29.0,29.01,28.91,28.96,136600.0,16.2629,16.2685,16.2124,16.2405,136600.0
2007-10-04 10:00:00,28.98,28.99,28.9,28.94,225800.0,16.2517,16.2573,16.2068,16.2292,225800.0
2007-10-04 10:30:00,28.94,28.98,28.93,28.94,180400.0,16.2292,16.2517,16.2236,16.2292,180400.0
2007-10-04 11:00:00,28.95,28.96,28.91,28.91,106800.0,16.2349,16.2405,16.2124,16.2124,106800.0
2007-10-04 11:30:00,28.92,28.92,28.85,28.87,194200.0,16.218,16.218,16.1788,16.19,194200.0
2007-10-04 12:00:00,28.87,28.9,28.79,28.8,980400.0,16.19,16.2068,16.1451,16.1507,980400.0
2007-10-04 12:30:00,28.79,28.82,28.74,28.79,343000.0,16.1451,16.1619,16.1171,16.1451,343000.0
2007-10-04 13:00:00,28.79,28.8,28.73,28.73,429800.0,16.1451,16.1507,16.1115,16.1115,429800.0
2007-10-04 13:30:00,28.74,28.75,28.65,28.66,377400.0,16.1171,16.1227,16.0666,16.0722,377400.0
2007-10-04 14:00:00,28.66,28.7,28.64,28.68,265200.0,16.0722,16.0947,16.061,16.0834,265200.0
2007-10-04 14:30:00,28.68,28.7,28.64,28.7,198200.0,16.0834,16.0947,16.061,16.0947,198200.0
2007-10-04 15:00:00,28.7,28.72,28.64,28.64,253600.0,16.0947,16.1059,16.061,16.061,253600.0
2007-10-04 15:30:00,28.65,28.81,28.65,28.77,564600.0,16.0666,16.1563,16.0666,16.1339,564600.0
2007-10-05 09:30:00,28.71,28.75,28.55,28.6,456800.0,16.2094,16.232,16.1191,16.1473,456800.0
2007-10-05 10:00:00,28.6,28.66,28.6,28.63,257000.0,16.1473,16.1812,16.1473,16.1643,257000.0
2007-10-05 10:30:00,28.63,28.72,28.63,28.67,252400.0,16.1643,16.2151,16.1643,16.1868,252400.0
2007-10-05 11:00:00,28.67,28.77,28.67,28.72,333800.0,16.1868,16.2433,16.1868,16.2151,333800.0
2007-10-05 11:30:00,28.72,28.81,28.72,28.79,219600.0,16.2151,16.2659,16.2151,16.2546,219600.0
2007-10-05 12:00:00,28.79,28.82,28.78,28.8,227400.0,16.2546,16.2715,16.2489,16.2602,227400.0
2007-10-05 12:30:00,28.8,28.81,28.79,28.8,83800.0,16.2602,16.2659,16.2546,16.2602,83800.0
2007-10-05 13:00:00,28.8,28.81,28.75,28.8,139000.0,16.2602,16.2659,16.232,16.2602,139000.0
2007-10-05 13:30:00,28.8,28.85,28.77,28.77,192600.0,16.2602,16.2885,16.2433,16.2433,192600.0
2007-10-05 14:00:00,28.77,28.8,28.73,28.77,118000.0,16.2433,16.2602,16.2207,16.2433,118000.0
2007-10-05 14:30:00,28.77,28.79,28.75,28.79,106600.0,16.2433,16.2546,16.232,16.2546,106600.0
2007-10-05 15:00:00,28.79,28.82,28.78,28.78,219000.0,16.2546,16.2715,16.2489,16.2489,219000.0
2007-10-05 15:30:00,28.79,28.85,28.77,28.78,310000.0,16.2546,16.2885,16.2433,16.2489,310000.0
2007-10-08 09:30:00,28.67,28.8,28.67,28.79,207600.0,16.1868,16.2602,16.1868,16.2546,207600.0
2007-10-08 10:00:00,28.78,28.81,28.75,28.78,184600.0,16.2489,16.2659,16.232,16.2489,184600.0
2007-10-08 10:30:00,28.78,28.79,28.74,28.75,168200.0,16.2489,16.2546,16.2264,16.232,168200.0
2007-10-08 11:00:00,28.75,28.77,28.73,28.75,167200.0,16.232,16.2433,16.2207,16.232,167200.0
2007-10-08 11:30:00,28.75,28.78,28.73,28.73,101200.0,16.232,16.2489,16.2207,16.2207,101200.0
2007-10-08 12:00:00,28.73,28.74,28.64,28.64,69000.0,16.2207,16.2264,16.1699,16.1699,69000.0
2007-10-08 12:30:00,28.64,28.67,28.61,28.66,98200.0,16.1699,16.1868,16.153,16.1812,98200.0
2007-10-08 13:00:00,28.65,28.67,28.64,28.66,79000.0,16.1756,16.1868,16.1699,16.1812,79000.0
2007-10-08 13:30:00,28.66,28.68,28.63,28.65,139800.0,16.1812,16.1925,16.1643,16.1756,139800.0
2007-10-08 14:00:00,28.66,28.7,28.64,28.68,132200.0,16.1812,16.2038,16.1699,16.1925,132200.0
2007-10-08 14:30:00,28.68,28.68,28.66,28.68,82800.0,16.1925,16.1925,16.1812,16.1925,82800.0
2007-10-08 15:00:00,28.67,28.69,28.65,28.66,143200.0,16.1868,16.1981,16.1756,16.1812,143200.0
2007-10-08 15:30:00,28.66,28.68,28.65,28.67,294400.0,16.1812,16.1925,16.1756,16.1868,294400.0
2007-10-09 09:30:00,28.78,28.8,28.71,28.79,257000.0,16.2489,16.2602,16.2094,16.2546,257000.0
2007-10-09 10:00:00,28.79,28.86,28.77,28.84,339800.0,16.2546,16.2941,16.2433,16.2828,339800.0
2007-10-09 10:30:00,28.84,28.93,28.82,28.92,245400.0,16.2828,16.3336,16.2715,16.328,245400.0
2007-10-09 11:00:00,28.92,28.96,28.86,28.94,200400.0,16.328,16.3506,16.2941,16.3393,200400.0
2007-10-09 11:30:00,28.93,29.0,28.92,28.99,193800.0,16.3336,16.3732,16.328,16.3675,193800.0
2007-10-09 12:00:00,28.99,29.03,28.99,29.02,244800.0,16.3675,16.3901,16.3675,16.3844,244800.0
2007-10-09 12:30:00,29.03,29.03,28.9,28.9,333600.0,16.3901,16.3901,16.3167,16.3167,333600.0
2007-10-09 13:00:00,28.9,28.9,28.8,28.8,148200.0,16.3167,16.3167,16.2602,16.2602,148200.0
2007-10-09 13:30:00,28.8,28.86,28.78,28.84,142800.0,16.2602,16.2941,16.2489,16.2828,142800.0
2007-10-09 14:00:00,28.83,28.93,28.8,28.93,237800.0,16.2772,16.3336,16.2602,16.3336,237800.0
2007-10-09 14:30:00,28.92,28.96,28.92,28.96,152800.0,16.328,16.3506,16.328,16.3506,152800.0
2007-10-09 15:00:00,28.96,29.05,28.95,29.05,321800.0,16.3506,16.4014,16.3449,16.4014,321800.0
2007-10-09 15:30:00,29.04,29.21,29.04,29.16,1085400.0,16.3957,16.4917,16.3957,16.4635,1085400.0
2007-10-10 09:30:00,29.07,29.14,29.04,29.07,366200.0,16.4127,16.4522,16.3957,16.4127,366200.0
2007-10-10 10:00:00,29.08,29.13,29.06,29.09,228600.0,16.4183,16.4466,16.407,16.424,228600.0
2007-10-10 10:30:00,29.09,29.18,29.07,29.17,315400.0,16.424,16.4748,16.4127,16.4691,315400.0
2007-10-10 11:00:00,29.18,29.25,29.18,29.22,333000.0,16.4748,16.5143,16.4748,16.4974,333000.0
2007-10-10 11:30:00,29.22,29.24,29.15,29.16,251600.0,16.4974,16.5087,16.4578,16.4635,251600.0
2007-10-10 12:00:00,29.15,29.18,29.14,29.17,208000.0,16.4578,16.4748,16.4522,16.4691,208000.0
2007-10-10 12:30:00,29.16,29.16,29.11,29.11,192800.0,16.4635,16.4635,16.4353,16.4353,192800.0
2007-10-10 13:00:00,29.11,29.11,29.07,29.08,260800.0,16.4353,16.4353,16.4127,16.4183,260800.0
2007-10-10 13:30:00,29.08,29.13,29.07,29.09,178200.0,16.4183,16.4466,16.4127,16.424,178200.0
2007-10-10 14:00:00,29.09,29.11,29.08,29.1,153800.0,16.424,16.4353,16.4183,16.4296,153800.0
2007-10-10 14:30:00,29.1,29.11,29.08,29.09,156000.0,16.4296,16.4353,16.4183,16.424,156000.0
2007-10-10 15:00:00,29.09,29.15,29.08,29.11,275200.0,16.424,16.4578,16.4183,16.4353,275200.0
2007-10-10 15:30:00,29.11,29.2,29.11,29.13,588200.0,16.4353,16.4861,16.4353,16.4466,588200.0
2007-10-11 09:30:00,29.29,29.29,29.1,29.11,176800.0,16.5369,16.5369,16.4296,16.4353,176800.0
2007-10-11 10:00:00,29.11,29.15,29.08,29.13,174600.0,16.4353,16.4578,16.4183,16.4466,174600.0
2007-10-11 10:30:00,29.13,29.15,29.08,29.15,380200.0,16.4466,16.4578,16.4183,16.4578,380200.0
2007-10-11 11:00:00,29.15,29.15,29.09,29.1,289400.0,16.4578,16.4578,16.424,16.4296,289400.0
2007-10-11 11:30:00,29.1,29.13,29.1,29.1,268800.0,16.4296,16.4466,16.4296,16.4296,268800.0
2007-10-11 12:00:00,29.1,29.11,28.99,29.03,413000.0,16.4296,16.4353,16.3675,16.3901,413000.0
2007-10-11 12:30:00,29.03,29.04,28.99,29.0,201600.0,16.3901,16.3957,16.3675,16.3732,201600.0
2007-10-11 13:00:00,29.0,29.04,28.96,28.96,183600.0,16.3732,16.3957,16.3506,16.3506,183600.0
2007-10-11 13:30:00,28.96,29.02,28.94,29.01,483800.0,16.3506,16.3844,16.3393,16.3788,483800.0
2007-10-11 14:00:00,29.01,29.04,28.95,28.98,765600.0,16.3788,16.3957,16.3449,16.3619,765600.0
2007-10-11 14:30:00,28.97,29.07,28.95,29.05,515800.0,16.3562,16.4127,16.3449,16.4014,515800.0
2007-10-11 15:00:00,29.05,29.05,28.9,28.9,2048200.0,16.4014,16.4014,16.3167,16.3167,2048200.0
2007-10-11 15:30:00,28.9,28.98,28.88,28.96,549800.0,16.3167,16.3619,16.3054,16.3506,549800.0
2007-10-12 09:30:00,28.82,29.05,28.78,28.96,191000.0,16.2715,16.4014,16.2489,16.3506,191000.0
2007-10-12 10:00:00,28.96,29.1,28.94,29.07,231200.0,16.3506,16.4296,16.3393,16.4127,231200.0
2007-10-12 10:30:00,29.08,29.11,29.06,29.1,241000.0,16.4183,16.4353,16.407,16.4296,241000.0
2007-10-12 11:00:00,29.11,29.17,29.1,29.15,205400.0,16.4353,16.4691,16.4296,16.4578,205400.0
2007-10-12 11:30:00,29.16,29.18,29.14,29.15,135600.0,16.4635,16.4748,16.4522,16.4578,135600.0
2007-10-12 12:00:00,29.15,29.16,29.11,29.11,233800.0,16.4578,16.4635,16.4353,16.4353,233800.0
2007-10-12 12:30:00,29.11,29.14,29.09,29.11,119600.0,16.4353,16.4522,16.424,16.4353,119600.0
2007-10-12 13:00:00,29.11,29.15,29.1,29.15,216000.0,16.4353,16.4578,16.4296,16.4578,216000.0
2007-10-12 13:30:00,29.15,29.21,29.13,29.18,239800.0,16.4578,16.4917,16.4466,16.4748,239800.0
2007-10-12 14:00:00,29.17,29.2,29.15,29.16,179400.0,16.4691,16.4861,16.4578,16.4635,179400.0
2007-10-12 14:30:00,29.16,29.18,29.15,29.18,202400.0,16.4635,16.4748,16.4578,16.4748,202400.0
2007-10-12 15:00:00,29.18,29.22,29.13,29.17,364000.0,16.4748,16.4974,16.4466,16.4691,364000.0
2007-10-12 15:30:00,29.17,29.25,29.17,29.21,615800.0,16.4691,16.5143,16.4691,16.4917,615800.0
2007-10-15 09:30:00,29.24,29.38,29.24,29.33,330400.0,16.5087,16.5877,16.5087,16.5595,330400.0
2007-10-15 10:00:00,29.32,29.38,29.29,29.36,303200.0,16.5538,16.5877,16.5369,16.5764,303200.0
2007-10-15 10:30:00,29.36,29.4,29.33,29.34,371000.0,16.5764,16.599,16.5595,16.5651,371000.0
2007-10-15 11:00:00,29.34,29.34,29.18,29.22,218000.0,16.5651,16.5651,16.4748,16.4974,218000.0
2007-10-15 11:30:00,29.22,29.23,29.15,29.16,200400.0,16.4974,16.503,16.4578,16.4635,200400.0
2007-10-15 12:00:00,29.15,29.21,29.15,29.18,238600.0,16.4578,16.4917,16.4578,16.4748,238600.0
2007-10-15 12:30:00,29.18,29.18,29.12,29.18,182200.0,16.4748,16.4748,16.4409,16.4748,182200.0
2007-10-15 13:00:00,29.18,29.2,29.18,29.2,213800.0,16.4748,16.4861,16.4748,16.4861,213800.0
2007-10-15 13:30:00,29.2,29.2,29.14,29.18,179400.0,16.4861,16.4861,16.4522,16.4748,179400.0
2007-10-15 14:00:00,29.17,29.2,29.15,29.18,303400.0,16.4691,16.4861,16.4578,16.4748,303400.0
2007-10-15 14:30:00,29.18,29.25,29.17,29.23,352400.0,16.4748,16.5143,16.4691,16.503,352400.0
2007-10-15 15:00:00,29.23,29.28,29.22,29.25,411600.0,16.503,16.5312,16.4974,16.5143,411600.0
2007-10-15 15:30:00,29.25,29.28,29.18,29.25,487400.0,16.5143,16.5312,16.4748,16.5143,487400.0
2007-10-16 09:30:00,29.15,29.22,29.13,29.15,165400.0,16.4578,16.4974,16.4466,16.4578,165400.0
2007-10-16 10:00:00,29.15,29.3,29.15,29.3,260800.0,16.4578,16.5425,16.4578,16.5425,260800.0
2007-10-16 10:30:00,29.3,29.31,29.16,29.19,258800.0,16.5425,16.5482,16.4635,16.4804,258800.0
2007-10-16 11:00:00,29.19,29.19,29.1,29.11,164000.0,16.4804,16.4804,16.4296,16.4353,164000.0
2007-10-16 11:30:00,29.11,29.18,29.11,29.13,228400.0,16.4353,16.4748,16.4353,16.4466,228400.0
2007-10-16 12:00:00,29.13,29.14,29.07,29.11,275200.0,16.4466,16.4522,16.4127,16.4353,275200.0
2007-10-16 12:30:00,29.1,29.11,29.03,29.08,266400.0,16.4296,16.4353,16.3901,16.4183,266400.0
2007-10-16 13:00:00,29.08,29.1,29.02,29.06,204200.0,16.4183,16.4296,16.3844,16.407,204200.0
2007-10-16 13:30:00,29.06,29.14,29.03,29.12,224400.0,16.407,16.4522,16.3901,16.4409,224400.0
2007-10-16 14:00:00,29.12,29.2,29.11,29.19,261600.0,16.4409,16.4861,16.4353,16.4804,261600.0
2007-10-16 14:30:00,29.18,29.2,29.13,29.15,242600.0,16.4748,16.4861,16.4466,16.4578,242600.0
2007-10-16 15:00:00,29.15,29.17,29.1,29.13,232200.0,16.4578,16.4691,16.4296,16.4466,232200.0
2007-10-16 15:30:00,29.13,29.17,29.08,29.13,419600.0,16.4466,16.4691,16.4183,16.4466,419600.0
2007-10-17 09:30:00,29.25,29.25,29.1,29.14,181600.0,16.5143,16.5143,16.4296,16.4522,181600.0
2007-10-17 10:00:00,29.15,29.22,29.11,29.15,450600.0,16.4578,16.4974,16.4353,16.4578,450600.0
2007-10-17 10:30:00,29.14,29.2,29.13,29.16,234800.0,16.4522,16.4861,16.4466,16.4635,234800.0
2007-10-17 11:00:00,29.16,29.17,29.05,29.07,248200.0,16.4635,16.4691,16.4014,16.4127,248200.0
2007-10-17 11:30:00,29.07,29.08,28.97,28.97,187800.0,16.4127,16.4183,16.3562,16.3562,187800.0
2007-10-17 12:00:00,28.98,28.98,28.87,28.89,135200.0,16.3619,16.3619,16.2998,16.3111,135200.0
2007-10-17 12:30:00,28.89,28.96,28.88,28.9,218000.0,16.3111,16.3506,16.3054,16.3167,218000.0
2007-10-17 13:00:00,28.9,28.91,28.83,28.85,275400.0,16.3167,16.3223,16.2772,16.2885,275400.0
2007-10-17 13:30:00,28.85,28.89,28.8,28.83,270400.0,16.2885,16.3111,16.2602,16.2772,270400.0
2007-10-17 14:00:00,28.82,28.86,28.76,28.82,333000.0,16.2715,16.2941,16.2377,16.2715,333000.0
2007-10-17 14:30:00,28.82,28.88,28.79,28.86,365400.0,16.2715,16.3054,16.2546,16.2941,365400.0
2007-10-17 15:00:00,28.86,28.91,28.85,28.85,354800.0,16.2941,16.3223,16.2885,16.2885,354800.0
2007-10-17 15:30:00,28.85,28.93,28.78,28.91,614200.0,16.2885,16.3336,16.2489,16.3223,614200.0
2007-10-18 09:30:00,28.82,28.95,28.76,28.81,153200.0,16.2715,16.3449,16.2377,16.2659,153200.0
2007-10-18 10:00:00,28.81,28.83,28.72,28.75,171600.0,16.2659,16.2772,16.2151,16.232,171600.0
2007-10-18 10:30:00,28.76,28.77,28.7,28.72,143800.0,16.2377,16.2433,16.2038,16.2151,143800.0
2007-10-18 11:00:00,28.71,28.72,28.65,28.67,174400.0,16.2094,16.2151,16.1756,16.1868,174400.0
2007-10-18 11:30:00,28.66,28.7,28.63,28.63,231200.0,16.1812,16.2038,16.1643,16.1643,231200.0
2007-10-18 12:00:00,28.63,28.65,28.61,28.63,280000.0,16.1643,16.1756,16.153,16.1643,280000.0
2007-10-18 12:30:00,28.64,28.7,28.61,28.62,165200.0,16.1699,16.2038,16.153,16.1586,165200.0
2007-10-18 13:00:00,28.62,28.63,28.57,28.59,144600.0,16.1586,16.1643,16.1304,16.1417,144600.0
2007-10-18 13:30:00,28.58,28.65,28.58,28.59,274000.0,16.136,16.1756,16.136,16.1417,274000.0
2007-10-18 14:00:00,28.58,28.63,28.58,28.62,331600.0,16.136,16.1643,16.136,16.1586,331600.0
2007-10-18 14:30:00,28.62,28.7,28.61,28.69,532600.0,16.1586,16.2038,16.153,16.1981,532600.0
2007-10-18 15:00:00,28.68,28.77,28.68,28.76,397600.0,16.1925,16.2433,16.1925,16.2377,397600.0
2007-10-18 15:30:00,28.76,28.89,28.75,28.87,751600.0,16.2377,16.3111,16.232,16.2998,751600.0
2007-10-19 09:30:00,28.82,28.91,28.67,28.78,712600.0,16.2715,16.3223,16.1868,16.2489,712600.0
2007-10-19 10:00:00,28.77,28.79,28.7,28.73,155200.0,16.2433,16.2546,16.2038,16.2207,155200.0
2007-10-19 10:30:00,28.73,28.73,28.57,28.57,284600.0,16.2207,16.2207,16.1304,16.1304,284600.0
2007-10-19 11:00:00,28.57,28.59,28.52,28.59,342800.0,16.1304,16.1417,16.1022,16.1417,342800.0
2007-10-19 11:30:00,28.59,28.75,28.53,28.73,244400.0,16.1417,16.232,16.1078,16.2207,244400.0
2007-10-19 12:00:00,28.73,28.74,28.65,28.66,122800.0,16.2207,16.2264,16.1756,16.1812,122800.0
2007-10-19 12:30:00,28.67,28.73,28.65,28.65,133800.0,16.1868,16.2207,16.1756,16.1756,133800.0
2007-10-19 13:00:00,28.66,28.67,28.56,28.61,96800.0,16.1812,16.1868,16.1247,16.153,96800.0
2007-10-19 13:30:00,28.61,28.67,28.6,28.63,112000.0,16.153,16.1868,16.1473,16.1643,112000.0
2007-10-19 14:00:00,28.63,28.65,28.53,28.55,269600.0,16.1643,16.1756,16.1078,16.1191,269600.0
2007-10-19 14:30:00,28.54,28.56,28.49,28.53,285400.0,16.1134,16.1247,16.0852,16.1078,285400.0
2007-10-19 15:00:00,28.52,28.61,28.47,28.47,296600.0,16.1022,16.153,16.0739,16.0739,296600.0
2007-10-19 15:30:00,28.46,28.56,28.35,28.36,606400.0,16.0683,16.1247,16.0062,16.0118,606400.0
2007-10-22 09:30:00,28.2,28.42,28.15,28.23,404400.0,15.9215,16.0457,15.8933,15.9384,404400.0
2007-10-22 10:00:00,28.25,28.35,28.19,28.35,436000.0,15.9497,16.0062,15.9158,16.0062,436000.0
2007-10-22 10:30:00,28.35,28.36,28.17,28.23,299600.0,16.0062,16.0118,15.9045,15.9384,299600.0
2007-10-22 11:00:00,28.23,28.25,28.15,28.19,195800.0,15.9384,15.9497,15.8933,15.9158,195800.0
2007-10-22 11:30:00,28.21,28.21,28.13,28.15,340600.0,15.9271,15.9271,15.882,15.8933,340600.0
2007-10-22 12:00:00,28.16,28.16,28.03,28.05,257000.0,15.8989,15.8989,15.8255,15.8368,257000.0
2007-10-22 12:30:00,28.05,28.19,28.05,28.18,165200.0,15.8368,15.9158,15.8368,15.9102,165200.0
2007-10-22 13:00:00,28.18,28.2,28.13,28.14,177800.0,15.9102,15.9215,15.882,15.8876,177800.0
2007-10-22 13:30:00,28.15,28.25,28.14,28.18,342000.0,15.8933,15.9497,15.8876,15.9102,342000.0
2007-10-22 14:00:00,28.17,28.19,28.13,28.14,227400.0,15.9045,15.9158,15.882,15.8876,227400.0
2007-10-22 14:30:00,28.13,28.18,28.06,28.07,274400.0,15.882,15.9102,15.8424,15.8481,274400.0
2007-10-22 15:00:00,28.07,28.08,27.96,28.05,416800.0,15.8481,15.8537,15.786,15.8368,416800.0
2007-10-22 15:30:00,28.06,28.18,28.05,28.17,779600.0,15.8424,15.9102,15.8368,15.9045,779600.0
2007-10-23 09:30:00,28.3,28.39,28.11,28.23,256800.0,15.9779,16.0288,15.8707,15.9384,256800.0
2007-10-23 10:00:00,28.23,28.25,28.16,28.21,357200.0,15.9384,15.9497,15.8989,15.9271,357200.0
2007-10-23 10:30:00,28.21,28.25,28.17,28.22,316800.0,15.9271,15.9497,15.9045,15.9328,316800.0
2007-10-23 11:00:00,28.21,28.25,28.17,28.19,286600.0,15.9271,15.9497,15.9045,15.9158,286600.0
2007-10-23 11:30:00,28.21,28.22,28.13,28.14,178400.0,15.9271,15.9328,15.882,15.8876,178400.0
2007-10-23 12:00:00,28.14,28.18,28.13,28.17,160200.0,15.8876,15.9102,15.882,15.9045,160200.0
2007-10-23 12:30:00,28.17,28.18,28.04,28.04,245600.0,15.9045,15.9102,15.8311,15.8311,245600.0
2007-10-23 13:00:00,28.04,28.07,28.02,28.03,308200.0,15.8311,15.8481,15.8199,15.8255,308200.0
2007-10-23 13:30:00,28.03,28.05,28.0,28.02,306600.0,15.8255,15.8368,15.8086,15.8199,306600.0
2007-10-23 14:00:00,28.02,28.1,28.0,28.05,228600.0,15.8199,15.865,15.8086,15.8368,228600.0
2007-10-23 14:30:00,28.06,28.09,28.0,28.05,305000.0,15.8424,15.8594,15.8086,15.8368,305000.0
2007-10-23 15:00:00,28.06,28.07,28.0,28.07,400000.0,15.8424,15.8481,15.8086,15.8481,400000.0
2007-10-23 15:30:00,28.07,28.08,28.02,28.07,580800.0,15.8481,15.8537,15.8199,15.8481,580800.0
2007-10-24 09:30:00,28.06,28.1,27.95,28.07,199000.0,15.8424,15.865,15.7803,15.8481,199000.0
2007-10-24 10:00:00,28.06,28.17,28.04,28.08,245200.0,15.8424,15.9045,15.8311,15.8537,245200.0
2007-10-24 10:30:00,28.08,28.09,27.93,27.96,243200.0,15.8537,15.8594,15.769,15.786,243200.0
2007-10-24 11:00:00,27.95,28.0,27.76,27.86,322000.0,15.7803,15.8086,15.6731,15.7295,322000.0
2007-10-24 11:30:00,27.86,27.9,27.8,27.81,312600.0,15.7295,15.7521,15.6956,15.7013,312600.0
2007-10-24 12:00:00,27.8,27.88,27.8,27.85,211600.0,15.6956,15.7408,15.6956,15.7239,211600.0
2007-10-24 12:30:00,27.84,27.9,27.83,27.85,156000.0,15.7182,15.7521,15.7126,15.7239,156000.0
2007-10-24 13:00:00,27.85,27.86,27.79,27.86,217600.0,15.7239,15.7295,15.69,15.7295,217600.0
2007-10-24 13:30:00,27.86,27.89,27.8,27.87,211200.0,15.7295,15.7465,15.6956,15.7352,211200.0
2007-10-24 14:00:00,27.88,28.03,27.8,28.02,310600.0,15.7408,15.8255,15.6956,15.8199,310600.0
2007-10-24 14:30:00,28.02,28.08,27.94,28.01,307600.0,15.8199,15.8537,15.7747,15.8142,307600.0
2007-10-24 15:00:00,28.0,28.07,27.96,28.05,258400.0,15.8086,15.8481,15.786,15.8368,258400.0
2007-10-24 15:30:00,28.05,28.06,27.91,28.06,380600.0,15.8368,15.8424,15.7578,15.8424,380600.0
2007-10-25 09:30:00,28.1,28.18,28.03,28.16,371800.0,15.865,15.9102,15.8255,15.8989,371800.0
2007-10-25 10:00:00,28.18,28.25,28.1,28.16,386800.0,15.9102,15.9497,15.865,15.8989,386800.0
2007-10-25 10:30:00,28.17,28.21,28.11,28.19,357600.0,15.9045,15.9271,15.8707,15.9158,357600.0
2007-10-25 11:00:00,28.19,28.2,28.16,28.2,104400.0,15.9158,15.9215,15.8989,15.9215,104400.0
2007-10-25 11:30:00,28.2,28.23,28.18,28.18,163800.0,15.9215,15.9384,15.9102,15.9102,163800.0
2007-10-25 12:00:00,28.19,28.28,28.18,28.28,117400.0,15.9158,15.9667,15.9102,15.9667,117400.0
2007-10-25 12:30:00,28.27,28.3,28.23,28.28,121400.0,15.961,15.9779,15.9384,15.9667,121400.0
2007-10-25 13:00:00,28.27,28.3,28.15,28.16,283400.0,15.961,15.9779,15.8933,15.8989,283400.0
2007-10-25 13:30:00,28.16,28.27,28.16,28.25,323600.0,15.8989,15.961,15.8989,15.9497,323600.0
2007-10-25 14:00:00,28.25,28.35,28.2,28.34,437400.0,15.9497,16.0062,15.9215,16.0005,437400.0
2007-10-25 14:30:00,28.35,28.45,28.3,28.45,625200.0,16.0062,16.0626,15.9779,16.0626,625200.0
2007-10-25 15:00:00,28.45,28.5,28.4,28.46,624600.0,16.0626,16.0909,16.0344,16.0683,624600.0
2007-10-25 15:30:00,28.46,28.58,28.43,28.49,712200.0,16.0683,16.136,16.0513,16.0852,712200.0
2007-10-26 09:30:00,28.78,28.9,28.64,28.83,975400.0,16.2489,16.3167,16.1699,16.2772,975400.0
2007-10-26 10:00:00,28.83,28.88,28.77,28.86,407600.0,16.2772,16.3054,16.2433,16.2941,407600.0
2007-10-26 10:30:00,28.85,28.87,28.81,28.85,645600.0,16.2885,16.2998,16.2659,16.2885,645600.0
2007-10-26 11:00:00,28.85,28.87,28.75,28.84,660600.0,16.2885,16.2998,16.232,16.2828,660600.0
2007-10-26 11:30:00,28.83,28.87,28.78,28.85,311200.0,16.2772,16.2998,16.2489,16.2885,311200.0
2007-10-26 12:00:00,28.86,28.92,28.83,28.9,246400.0,16.2941,16.328,16.2772,16.3167,246400.0
2007-10-26 12:30:00,28.9,28.9,28.81,28.81,147000.0,16.3167,16.3167,16.2659,16.2659,147000.0
2007-10-26 13:00:00,28.82,28.88,28.8,28.85,233000.0,16.2715,16.3054,16.2602,16.2885,233000.0
2007-10-26 13:30:00,28.85,28.86,28.81,28.82,394000.0,16.2885,16.2941,16.2659,16.2715,394000.0
2007-10-26 14:00:00,28.82,28.86,28.81,28.82,317800.0,16.2715,16.2941,16.2659,16.2715,317800.0
2007-10-26 14:30:00,28.82,28.85,28.79,28.83,403000.0,16.2715,16.2885,16.2546,16.2772,403000.0
2007-10-26 15:00:00,28.83,28.84,28.78,28.83,363400.0,16.2772,16.2828,16.2489,16.2772,363400.0
2007-10-26 15:30:00,28.83,28.88,28.8,28.85,476400.0,16.2772,16.3054,16.2602,16.2885,476400.0
2007-10-29 09:30:00,28.85,28.85,28.56,28.74,326200.0,16.2885,16.2885,16.1247,16.2264,326200.0
2007-10-29 10:00:00,28.74,28.74,28.6,28.63,251200.0,16.2264,16.2264,16.1473,16.1643,251200.0
2007-10-29 10:30:00,28.61,28.65,28.56,28.63,190000.0,16.153,16.1756,16.1247,16.1643,190000.0
2007-10-29 11:00:00,28.63,28.63,28.54,28.55,162400.0,16.1643,16.1643,16.1134,16.1191,162400.0
2007-10-29 11:30:00,28.55,28.66,28.55,28.63,173200.0,16.1191,16.1812,16.1191,16.1643,173200.0
2007-10-29 12:00:00,28.63,28.75,28.63,28.71,140400.0,16.1643,16.232,16.1643,16.2094,140400.0
2007-10-29 12:30:00,28.71,28.71,28.63,28.7,140200.0,16.2094,16.2094,16.1643,16.2038,140200.0
2007-10-29 13:00:00,28.68,28.7,28.65,28.66,172200.0,16.1925,16.2038,16.1756,16.1812,172200.0
2007-10-29 13:30:00,28.66,28.8,28.63,28.68,481400.0,16.1812,16.2602,16.1643,16.1925,481400.0
2007-10-29 14:00:00,28.69,28.75,28.65,28.66,222000.0,16.1981,16.232,16.1756,16.1812,222000.0
2007-10-29 14:30:00,28.66,28.66,28.54,28.58,476200.0,16.1812,16.1812,16.1134,16.136,476200.0
2007-10-29 15:00:00,28.58,28.6,28.56,28.59,232000.0,16.136,16.1473,16.1247,16.1417,232000.0
2007-10-29 15:30:00,28.58,28.63,28.57,28.6,338600.0,16.136,16.1643,16.1304,16.1473,338600.0
2007-10-30 09:30:00,28.61,28.68,28.41,28.67,314800.0,16.153,16.1925,16.04,16.1868,314800.0
2007-10-30 10:00:00,28.67,28.7,28.63,28.68,151200.0,16.1868,16.2038,16.1643,16.1925,151200.0
2007-10-30 10:30:00,28.68,28.73,28.65,28.67,144800.0,16.1925,16.2207,16.1756,16.1868,144800.0
2007-10-30 11:00:00,28.67,28.67,28.57,28.63,259600.0,16.1868,16.1868,16.1304,16.1643,259600.0
2007-10-30 11:30:00,28.63,28.71,28.62,28.71,129200.0,16.1643,16.2094,16.1586,16.2094,129200.0
2007-10-30 12:00:00,28.7,28.71,28.67,28.68,70400.0,16.2038,16.2094,16.1868,16.1925,70400.0
2007-10-30 12:30:00,28.7,28.7,28.61,28.65,177000.0,16.2038,16.2038,16.153,16.1756,177000.0
2007-10-30 13:00:00,28.64,28.66,28.6,28.61,174200.0,16.1699,16.1812,16.1473,16.153,174200.0
2007-10-30 13:30:00,28.61,28.66,28.57,28.61,113200.0,16.153,16.1812,16.1304,16.153,113200.0
2007-10-30 14:00:00,28.61,28.68,28.6,28.66,100000.0,16.153,16.1925,16.1473,16.1812,100000.0
2007-10-30 14:30:00,28.66,28.71,28.63,28.7,143200.0,16.1812,16.2094,16.1643,16.2038,143200.0
2007-10-30 15:00:00,28.71,28.75,28.68,28.68,294400.0,16.2094,16.232,16.1925,16.1925,294400.0
2007-10-30 15:30:00,28.67,28.71,28.55,28.59,460400.0,16.1868,16.2094,16.1191,16.1417,460400.0
2007-10-31 09:30:00,28.62,28.75,28.57,28.68,256800.0,16.1586,16.232,16.1304,16.1925,256800.0
2007-10-31 10:00:00,28.7,28.73,28.63,28.68,107800.0,16.2038,16.2207,16.1643,16.1925,107800.0
2007-10-31 10:30:00,28.68,28.68,28.6,28.65,119000.0,16.1925,16.1925,16.1473,16.1756,119000.0
2007-10-31 11:00:00,28.65,28.71,28.62,28.71,148200.0,16.1756,16.2094,16.1586,16.2094,148200.0
2007-10-31 11:30:00,28.7,28.75,28.7,28.75,123400.0,16.2038,16.232,16.2038,16.232,123400.0
2007-10-31 12:00:00,28.75,28.78,28.73,28.75,120600.0,16.232,16.2489,16.2207,16.232,120600.0
2007-10-31 12:30:00,28.75,28.77,28.73,28.75,74400.0,16.232,16.2433,16.2207,16.232,74400.0
2007-10-31 13:00:00,28.75,28.75,28.73,28.74,144200.0,16.232,16.232,16.2207,16.2264,144200.0
2007-10-31 13:30:00,28.75,28.75,28.7,28.75,140000.0,16.232,16.232,16.2038,16.232,140000.0
2007-10-31 14:00:00,28.75,28.88,28.66,28.78,577600.0,16.232,16.3054,16.1812,16.2489,577600.0
2007-10-31 14:30:00,28.79,28.95,28.75,28.9,400600.0,16.2546,16.3449,16.232,16.3167,400600.0
2007-10-31 15:00:00,28.9,28.92,28.77,28.81,508600.0,16.3167,16.328,16.2433,16.2659,508600.0
2007-10-31 15:30:00,28.81,28.9,28.78,28.88,846200.0,16.2659,16.3167,16.2489,16.3054,846200.0
2007-11-01 09:30:00,28.77,28.92,28.68,28.75,347600.0,16.2433,16.328,16.1925,16.232,347600.0
2007-11-01 10:00:00,28.75,28.8,28.58,28.67,403000.0,16.232,16.2602,16.136,16.1868,403000.0
2007-11-01 10:30:00,28.68,28.75,28.65,28.68,255000.0,16.1925,16.232,16.1756,16.1925,255000.0
2007-11-01 11:00:00,28.68,28.75,28.63,28.71,173400.0,16.1925,16.232,16.1643,16.2094,173400.0
2007-11-01 11:30:00,28.71,28.72,28.53,28.57,314000.0,16.2094,16.2151,16.1078,16.1304,314000.0
2007-11-01 12:00:00,28.57,28.64,28.54,28.55,238400.0,16.1304,16.1699,16.1134,16.1191,238400.0
2007-11-01 12:30:00,28.55,28.59,28.5,28.51,302600.0,16.1191,16.1417,16.0909,16.0965,302600.0
2007-11-01 13:00:00,28.51,28.54,28.47,28.48,196800.0,16.0965,16.1134,16.0739,16.0796,196800.0
2007-11-01 13:30:00,28.48,28.52,28.47,28.48,178400.0,16.0796,16.1022,16.0739,16.0796,178400.0
2007-11-01 14:00:00,28.48,28.53,28.45,28.45,245000.0,16.0796,16.1078,16.0626,16.0626,245000.0
2007-11-01 14:30:00,28.46,28.5,28.44,28.47,280800.0,16.0683,16.0909,16.057,16.0739,280800.0
2007-11-01 15:00:00,28.47,28.49,28.31,28.35,701000.0,16.0739,16.0852,15.9836,16.0062,701000.0
2007-11-01 15:30:00,28.35,28.36,28.23,28.31,1152600.0,16.0062,16.0118,15.9384,15.9836,1152600.0
2007-11-02 09:30:00,28.38,28.38,28.12,28.27,392400.0,16.0231,16.0231,15.8763,15.961,392400.0
2007-11-02 10:00:00,28.27,28.4,28.16,28.32,4457800.0,15.961,16.0344,15.8989,15.9892,4457800.0
2007-11-02 10:30:00,28.32,28.42,28.25,28.34,360000.0,15.9892,16.0457,15.9497,16.0005,360000.0
2007-11-02 11:00:00,28.34,28.38,28.29,28.3,436200.0,16.0005,16.0231,15.9723,15.9779,436200.0
2007-11-02 11:30:00,28.3,28.4,28.29,28.38,477600.0,15.9779,16.0344,15.9723,16.0231,477600.0
2007-11-02 12:00:00,28.38,29.95,28.36,28.48,570200.0,16.0231,16.9095,16.0118,16.0796,570200.0
2007-11-02 12:30:00,28.48,28.58,28.45,28.5,764200.0,16.0796,16.136,16.0626,16.0909,764200.0
2007-11-02 13:00:00,28.49,28.53,28.47,28.49,481400.0,16.0852,16.1078,16.0739,16.0852,481400.0
2007-11-02 13:30:00,28.49,28.51,28.38,28.45,415600.0,16.0852,16.0965,16.0231,16.0626,415600.0
2007-11-02 14:00:00,28.45,28.5,28.4,28.48,210200.0,16.0626,16.0909,16.0344,16.0796,210200.0
2007-11-02 14:30:00,28.47,28.51,28.38,28.45,279400.0,16.0739,16.0965,16.0231,16.0626,279400.0
2007-11-02 15:00:00,28.43,28.45,28.33,28.4,492200.0,16.0513,16.0626,15.9949,16.0344,492200.0
2007-11-02 15:30:00,28.4,28.46,28.34,28.46,839000.0,16.0344,16.0683,16.0005,16.0683,839000.0
2007-11-05 09:30:00,28.49,28.64,28.42,28.63,345000.0,16.0852,16.1699,16.0457,16.1643,345000.0
2007-11-05 10:00:00,28.62,28.72,28.55,28.55,493000.0,16.1586,16.2151,16.1191,16.1191,493000.0
2007-11-05 10:30:00,28.55,28.61,28.52,28.52,216400.0,16.1191,16.153,16.1022,16.1022,216400.0
2007-11-05 11:00:00,28.52,28.52,28.46,28.51,159200.0,16.1022,16.1022,16.0683,16.0965,159200.0
2007-11-05 11:30:00,28.52,28.65,28.51,28.61,170000.0,16.1022,16.1756,16.0965,16.153,170000.0
2007-11-05 12:00:00,28.61,28.61,28.48,28.5,147400.0,16.153,16.153,16.0796,16.0909,147400.0
2007-11-05 12:30:00,28.51,28.57,28.49,28.54,192400.0,16.0965,16.1304,16.0852,16.1134,192400.0
2007-11-05 13:00:00,28.54,28.57,28.49,28.52,216000.0,16.1134,16.1304,16.0852,16.1022,216000.0
2007-11-05 13:30:00,28.52,28.56,28.46,28.51,355000.0,16.1022,16.1247,16.0683,16.0965,355000.0
2007-11-05 14:00:00,28.5,28.63,28.49,28.51,622000.0,16.0909,16.1643,16.0852,16.0965,622000.0
2007-11-05 14:30:00,28.51,28.61,28.5,28.55,512600.0,16.0965,16.153,16.0909,16.1191,512600.0
2007-11-05 15:00:00,28.55,28.79,28.55,28.75,698400.0,16.1191,16.2546,16.1191,16.232,698400.0
2007-11-05 15:30:00,28.75,28.75,28.58,28.63,486800.0,16.232,16.232,16.136,16.1643,486800.0
2007-11-06 09:30:00,28.6,28.7,28.48,28.59,339000.0,16.1473,16.2038,16.0796,16.1417,339000.0
2007-11-06 10:00:00,28.59,28.63,28.51,28.57,397800.0,16.1417,16.1643,16.0965,16.1304,397800.0
2007-11-06 10:30:00,28.56,28.57,28.46,28.54,428400.0,16.1247,16.1304,16.0683,16.1134,428400.0
2007-11-06 11:00:00,28.54,28.54,28.48,28.52,433600.0,16.1134,16.1134,16.0796,16.1022,433600.0
2007-11-06 11:30:00,28.52,28.56,28.48,28.5,248800.0,16.1022,16.1247,16.0796,16.0909,248800.0
2007-11-06 12:00:00,28.5,28.53,28.47,28.5,313200.0,16.0909,16.1078,16.0739,16.0909,313200.0
2007-11-06 12:30:00,28.5,28.53,28.48,28.52,208600.0,16.0909,16.1078,16.0796,16.1022,208600.0
2007-11-06 13:00:00,28.52,28.52,28.48,28.5,339600.0,16.1022,16.1022,16.0796,16.0909,339600.0
2007-11-06 13:30:00,28.49,28.54,28.49,28.51,297600.0,16.0852,16.1134,16.0852,16.0965,297600.0
2007-11-06 14:00:00,28.5,28.58,28.5,28.53,251600.0,16.0909,16.136,16.0909,16.1078,251600.0
2007-11-06 14:30:00,28.54,28.56,28.52,28.53,249600.0,16.1134,16.1247,16.1022,16.1078,249600.0
2007-11-06 15:00:00,28.53,28.59,28.52,28.57,269000.0,16.1078,16.1417,16.1022,16.1304,269000.0
2007-11-06 15:30:00,28.57,28.68,28.56,28.68,502200.0,16.1304,16.1925,16.1247,16.1925,502200.0
2007-11-07 09:30:00,28.46,28.58,28.38,28.5,198000.0,16.0683,16.136,16.0231,16.0909,198000.0
2007-11-07 10:00:00,28.5,28.55,28.48,28.5,190200.0,16.0909,16.1191,16.0796,16.0909,190200.0
2007-11-07 10:30:00,28.5,28.54,28.43,28.46,321000.0,16.0909,16.1134,16.0513,16.0683,321000.0
2007-11-07 11:00:00,28.45,28.54,28.43,28.47,447600.0,16.0626,16.1134,16.0513,16.0739,447600.0
2007-11-07 11:30:00,28.46,28.58,28.46,28.56,291800.0,16.0683,16.136,16.0683,16.1247,291800.0
2007-11-07 12:00:00,28.56,28.58,28.43,28.52,282400.0,16.1247,16.136,16.0513,16.1022,282400.0
2007-11-07 12:30:00,28.51,28.59,28.46,28.47,228400.0,16.0965,16.1417,16.0683,16.0739,228400.0
2007-11-07 13:00:00,28.48,28.57,28.43,28.5,384400.0,16.0796,16.1304,16.0513,16.0909,384400.0
2007-11-07 13:30:00,28.52,28.61,28.5,28.57,242600.0,16.1022,16.153,16.0909,16.1304,242600.0
2007-11-07 14:00:00,28.56,28.7,28.51,28.67,294000.0,16.1247,16.2038,16.0965,16.1868,294000.0
2007-11-07 14:30:00,28.66,28.77,28.53,28.61,250800.0,16.1812,16.2433,16.1078,16.153,250800.0
2007-11-07 15:00:00,28.6,28.71,28.56,28.6,381200.0,16.1473,16.2094,16.1247,16.1473,381200.0
2007-11-07 15:30:00,28.59,28.6,28.45,28.46,678000.0,16.1417,16.1473,16.0626,16.0683,678000.0
2007-11-08 09:30:00,28.47,28.74,28.21,28.53,411800.0,16.0739,16.2264,15.9271,16.1078,411800.0
2007-11-08 10:00:00,28.52,28.67,28.39,28.63,279400.0,16.1022,16.1868,16.0288,16.1643,279400.0
2007-11-08 10:30:00,28.63,28.65,28.57,28.61,392000.0,16.1643,16.1756,16.1304,16.153,392000.0
2007-11-08 11:00:00,28.61,28.63,28.49,28.59,371600.0,16.153,16.1643,16.0852,16.1417,371600.0
2007-11-08 11:30:00,28.59,28.72,28.53,28.72,348000.0,16.1417,16.2151,16.1078,16.2151,348000.0
2007-11-08 12:00:00,28.71,28.73,28.6,28.65,359200.0,16.2094,16.2207,16.1473,16.1756,359200.0
2007-11-08 12:30:00,28.64,28.69,28.55,28.67,304200.0,16.1699,16.1981,16.1191,16.1868,304200.0
2007-11-08 13:00:00,28.67,28.68,28.42,28.58,549200.0,16.1868,16.1925,16.0457,16.136,549200.0
2007-11-08 13:30:00,28.59,28.64,28.52,28.6,367200.0,16.1417,16.1699,16.1022,16.1473,367200.0
2007-11-08 14:00:00,28.6,28.64,28.56,28.61,308400.0,16.1473,16.1699,16.1247,16.153,308400.0
2007-11-08 14:30:00,28.61,28.79,28.59,28.79,425400.0,16.153,16.2546,16.1417,16.2546,425400.0
2007-11-08 15:00:00,28.79,28.82,28.6,28.7,647400.0,16.2546,16.2715,16.1473,16.2038,647400.0
2007-11-08 15:30:00,28.7,28.94,28.67,28.84,682200.0,16.2038,16.3393,16.1868,16.2828,682200.0
2007-11-09 09:30:00,28.5,28.78,28.5,28.63,399000.0,16.0909,16.2489,16.0909,16.1643,399000.0
2007-11-09 10:00:00,28.64,28.74,28.58,28.68,443000.0,16.1699,16.2264,16.136,16.1925,443000.0
2007-11-09 10:30:00,28.68,28.72,28.62,28.72,288400.0,16.1925,16.2151,16.1586,16.2151,288400.0
2007-11-09 11:00:00,28.72,28.72,28.57,28.63,303000.0,16.2151,16.2151,16.1304,16.1643,303000.0
2007-11-09 11:30:00,28.63,28.66,28.56,28.6,447400.0,16.1643,16.1812,16.1247,16.1473,447400.0
2007-11-09 12:00:00,28.6,28.6,28.5,28.54,299200.0,16.1473,16.1473,16.0909,16.1134,299200.0
2007-11-09 12:30:00,28.54,28.63,28.48,28.63,355400.0,16.1134,16.1643,16.0796,16.1643,355400.0
2007-11-09 13:00:00,28.62,28.67,28.58,28.61,254200.0,16.1586,16.1868,16.136,16.153,254200.0
2007-11-09 13:30:00,28.61,28.64,28.54,28.55,388200.0,16.153,16.1699,16.1134,16.1191,388200.0
2007-11-09 14:00:00,28.55,28.72,28.51,28.7,318800.0,16.1191,16.2151,16.0965,16.2038,318800.0
2007-11-09 14:30:00,28.7,28.74,28.64,28.64,300800.0,16.2038,16.2264,16.1699,16.1699,300800.0
2007-11-09 15:00:00,28.65,28.77,28.63,28.74,325000.0,16.1756,16.2433,16.1643,16.2264,325000.0
2007-11-09 15:30:00,28.75,28.75,28.46,28.47,804200.0,16.232,16.232,16.0683,16.0739,804200.0
2007-11-12 09:30:00,28.38,28.61,28.36,28.53,326400.0,16.0231,16.153,16.0118,16.1078,326400.0
2007-11-12 10:00:00,28.53,28.63,28.49,28.61,269000.0,16.1078,16.1643,16.0852,16.153,269000.0
2007-11-12 10:30:00,28.61,28.67,28.47,28.5,441600.0,16.153,16.1868,16.0739,16.0909,441600.0
2007-11-12 11:00:00,28.5,28.63,28.45,28.63,332400.0,16.0909,16.1643,16.0626,16.1643,332400.0
2007-11-12 11:30:00,28.63,28.63,28.47,28.51,239000.0,16.1643,16.1643,16.0739,16.0965,239000.0
2007-11-12 12:00:00,28.51,28.53,28.47,28.51,211800.0,16.0965,16.1078,16.0739,16.0965,211800.0
2007-11-12 12:30:00,28.5,28.55,28.45,28.48,206600.0,16.0909,16.1191,16.0626,16.0796,206600.0
2007-11-12 13:00:00,28.48,28.53,28.46,28.5,202800.0,16.0796,16.1078,16.0683,16.0909,202800.0
2007-11-12 13:30:00,28.5,28.52,28.44,28.47,480400.0,16.0909,16.1022,16.057,16.0739,480400.0
2007-11-12 14:00:00,28.47,28.53,28.46,28.5,735200.0,16.0739,16.1078,16.0683,16.0909,735200.0
2007-11-12 14:30:00,28.49,28.55,28.47,28.5,558200.0,16.0852,16.1191,16.0739,16.0909,558200.0
2007-11-12 15:00:00,28.5,28.52,28.43,28.43,678600.0,16.0909,16.1022,16.0513,16.0513,678600.0
2007-11-12 15:30:00,28.43,28.44,28.31,28.31,900200.0,16.0513,16.057,15.9836,15.9836,900200.0
2007-11-13 09:30:00,28.48,28.52,28.39,28.49,225400.0,16.0796,16.1022,16.0288,16.0852,225400.0
2007-11-13 10:00:00,28.48,28.58,28.42,28.57,220600.0,16.0796,16.136,16.0457,16.1304,220600.0
2007-11-13 10:30:00,28.58,28.6,28.5,28.53,218200.0,16.136,16.1473,16.0909,16.1078,218200.0
2007-11-13 11:00:00,28.53,28.58,28.47,28.58,178800.0,16.1078,16.136,16.0739,16.136,178800.0
2007-11-13 11:30:00,28.58,28.58,28.49,28.52,166600.0,16.136,16.136,16.0852,16.1022,166600.0
2007-11-13 12:00:00,28.52,28.57,28.48,28.55,184000.0,16.1022,16.1304,16.0796,16.1191,184000.0
2007-11-13 12:30:00,28.55,28.57,28.49,28.52,240400.0,16.1191,16.1304,16.0852,16.1022,240400.0
2007-11-13 13:00:00,28.52,28.53,28.48,28.5,288400.0,16.1022,16.1078,16.0796,16.0909,288400.0
2007-11-13 13:30:00,28.5,28.55,28.47,28.55,562000.0,16.0909,16.1191,16.0739,16.1191,562000.0
2007-11-13 14:00:00,28.54,28.68,28.53,28.61,507400.0,16.1134,16.1925,16.1078,16.153,507400.0
2007-11-13 14:30:00,28.61,28.74,28.61,28.69,648400.0,16.153,16.2264,16.153,16.1981,648400.0
2007-11-13 15:00:00,28.68,28.82,28.64,28.72,803200.0,16.1925,16.2715,16.1699,16.2151,803200.0
2007-11-13 15:30:00,28.72,28.83,28.71,28.8,689600.0,16.2151,16.2772,16.2094,16.2602,689600.0
2007-11-14 09:30:00,28.92,28.93,28.7,28.87,262000.0,16.328,16.3336,16.2038,16.2998,262000.0
2007-11-14 10:00:00,28.87,28.96,28.84,28.95,286800.0,16.2998,16.3506,16.2828,16.3449,286800.0
2007-11-14 10:30:00,28.95,28.95,28.82,28.87,272600.0,16.3449,16.3449,16.2715,16.2998,272600.0
2007-11-14 11:00:00,28.88,29.05,28.86,29.05,291200.0,16.3054,16.4014,16.2941,16.4014,291200.0
2007-11-14 11:30:00,29.05,29.09,28.95,29.04,245400.0,16.4014,16.424,16.3449,16.3957,245400.0
2007-11-14 12:00:00,29.04,29.11,29.03,29.06,219600.0,16.3957,16.4353,16.3901,16.407,219600.0
2007-11-14 12:30:00,29.07,29.07,28.97,28.98,148200.0,16.4127,16.4127,16.3562,16.3619,148200.0
2007-11-14 13:00:00,28.98,29.15,28.98,29.13,441400.0,16.3619,16.4578,16.3619,16.4466,441400.0
2007-11-14 13:30:00,29.14,29.16,29.09,29.15,329800.0,16.4522,16.4635,16.424,16.4578,329800.0
2007-11-14 14:00:00,29.15,29.22,29.1,29.17,412200.0,16.4578,16.4974,16.4296,16.4691,412200.0
2007-11-14 14:30:00,29.18,29.23,29.11,29.11,310200.0,16.4748,16.503,16.4353,16.4353,310200.0
2007-11-14 15:00:00,29.11,29.2,29.08,29.08,414400.0,16.4353,16.4861,16.4183,16.4183,414400.0
2007-11-14 15:30:00,29.08,29.08,28.93,29.02,953800.0,16.4183,16.4183,16.3336,16.3844,953800.0
2007-11-15 09:30:00,28.88,29.02,28.64,28.74,1395400.0,16.3054,16.3844,16.1699,16.2264,1395400.0
2007-11-15 10:00:00,28.73,28.79,28.63,28.78,582600.0,16.2207,16.2546,16.1643,16.2489,582600.0
2007-11-15 10:30:00,28.77,28.89,28.76,28.78,531400.0,16.2433,16.3111,16.2377,16.2489,531400.0
2007-11-15 11:00:00,28.77,28.78,28.66,28.73,520600.0,16.2433,16.2489,16.1812,16.2207,520600.0
2007-11-15 11:30:00,28.73,28.74,28.6,28.65,443200.0,16.2207,16.2264,16.1473,16.1756,443200.0
2007-11-15 12:00:00,28.66,28.75,28.65,28.7,321800.0,16.1812,16.232,16.1756,16.2038,321800.0
2007-11-15 12:30:00,28.7,28.76,28.68,28.68,391800.0,16.2038,16.2377,16.1925,16.1925,391800.0
2007-11-15 13:00:00,28.68,28.77,28.66,28.68,342200.0,16.1925,16.2433,16.1812,16.1925,342200.0
2007-11-15 13:30:00,28.68,28.68,28.5,28.53,343800.0,16.1925,16.1925,16.0909,16.1078,343800.0
2007-11-15 14:00:00,28.53,28.55,28.48,28.48,400000.0,16.1078,16.1191,16.0796,16.0796,400000.0
2007-11-15 14:30:00,28.48,28.58,28.38,28.56,652600.0,16.0796,16.136,16.0231,16.1247,652600.0
2007-11-15 15:00:00,28.57,28.61,28.48,28.52,752600.0,16.1304,16.153,16.0796,16.1022,752600.0
2007-11-15 15:30:00,28.52,28.57,28.31,28.51,1161200.0,16.1022,16.1304,15.9836,16.0965,1161200.0
2007-11-16 09:30:00,28.63,28.63,28.35,28.35,791600.0,16.1643,16.1643,16.0062,16.0062,791600.0
2007-11-16 10:00:00,28.34,28.36,28.16,28.18,511800.0,16.0005,16.0118,15.8989,15.9102,511800.0
2007-11-16 10:30:00,28.17,28.33,28.16,28.3,828200.0,15.9045,15.9949,15.8989,15.9779,828200.0
2007-11-16 11:00:00,28.3,28.39,28.22,28.25,465400.0,15.9779,16.0288,15.9328,15.9497,465400.0
2007-11-16 11:30:00,28.24,28.33,28.21,28.32,244400.0,15.9441,15.9949,15.9271,15.9892,244400.0
2007-11-16 12:00:00,28.32,28.47,28.31,28.45,243400.0,15.9892,16.0739,15.9836,16.0626,243400.0
2007-11-16 12:30:00,28.45,28.48,28.41,28.43,197000.0,16.0626,16.0796,16.04,16.0513,197000.0
2007-11-16 13:00:00,28.43,28.52,28.43,28.48,350200.0,16.0513,16.1022,16.0513,16.0796,350200.0
2007-11-16 13:30:00,28.49,28.57,28.42,28.45,328200.0,16.0852,16.1304,16.0457,16.0626,328200.0
2007-11-16 14:00:00,28.45,28.46,28.38,28.44,376400.0,16.0626,16.0683,16.0231,16.057,376400.0
2007-11-16 14:30:00,28.44,28.46,28.3,28.39,479000.0,16.057,16.0683,15.9779,16.0288,479000.0
2007-11-16 15:00:00,28.39,28.54,28.38,28.5,748600.0,16.0288,16.1134,16.0231,16.0909,748600.0
2007-11-16 15:30:00,28.5,28.72,28.5,28.7,1053000.0,16.0909,16.2151,16.0909,16.2038,1053000.0
2007-11-19 09:30:00,28.52,28.63,28.41,28.41,380000.0,16.1022,16.1643,16.04,16.04,380000.0
2007-11-19 10:00:00,28.41,28.41,28.18,28.35,878800.0,16.04,16.04,15.9102,16.0062,878800.0
2007-11-19 10:30:00,28.34,28.47,28.3,28.46,326200.0,16.0005,16.0739,15.9779,16.0683,326200.0
2007-11-19 11:00:00,28.46,28.47,28.33,28.33,309000.0,16.0683,16.0739,15.9949,15.9949,309000.0
2007-11-19 11:30:00,28.33,28.39,28.32,28.33,242800.0,15.9949,16.0288,15.9892,15.9949,242800.0
2007-11-19 12:00:00,28.33,28.39,28.3,28.34,350000.0,15.9949,16.0288,15.9779,16.0005,350000.0
2007-11-19 12:30:00,28.34,28.35,28.23,28.27,307400.0,16.0005,16.0062,15.9384,15.961,307400.0
2007-11-19 13:00:00,28.29,28.3,28.07,28.09,391400.0,15.9723,15.9779,15.8481,15.8594,391400.0
2007-11-19 13:30:00,28.09,28.18,27.99,28.06,528200.0,15.8594,15.9102,15.8029,15.8424,528200.0
2007-11-19 14:00:00,28.05,28.15,28.04,28.13,320200.0,15.8368,15.8933,15.8311,15.882,320200.0
2007-11-19 14:30:00,28.12,28.13,28.07,28.07,356800.0,15.8763,15.882,15.8481,15.8481,356800.0
2007-11-19 15:00:00,28.08,28.08,27.98,28.04,606000.0,15.8537,15.8537,15.7973,15.8311,606000.0
2007-11-19 15:30:00,28.03,28.07,27.97,28.0,1122800.0,15.8255,15.8481,15.7916,15.8086,1122800.0
2007-11-20 09:30:00,27.98,28.04,27.9,27.99,411200.0,15.7973,15.8311,15.7521,15.8029,411200.0
2007-11-20 10:00:00,27.99,28.05,27.93,27.97,320600.0,15.8029,15.8368,15.769,15.7916,320600.0
2007-11-20 10:30:00,27.97,27.97,27.8,27.81,610400.0,15.7916,15.7916,15.6956,15.7013,610400.0
2007-11-20 11:00:00,27.81,27.91,27.78,27.91,255800.0,15.7013,15.7578,15.6844,15.7578,255800.0
2007-11-20 11:30:00,27.91,27.95,27.86,27.89,367800.0,15.7578,15.7803,15.7295,15.7465,367800.0
2007-11-20 12:00:00,27.89,27.96,27.85,27.94,499000.0,15.7465,15.786,15.7239,15.7747,499000.0
2007-11-20 12:30:00,27.94,27.98,27.9,27.96,1157600.0,15.7747,15.7973,15.7521,15.786,1157600.0
2007-11-20 13:00:00,27.96,27.97,27.88,27.91,785000.0,15.786,15.7916,15.7408,15.7578,785000.0
2007-11-20 13:30:00,27.91,27.96,27.91,27.96,440200.0,15.7578,15.786,15.7578,15.786,440200.0
2007-11-20 14:00:00,27.95,28.07,27.93,28.06,573600.0,15.7803,15.8481,15.769,15.8424,573600.0
2007-11-20 14:30:00,28.06,28.18,28.0,28.05,544000.0,15.8424,15.9102,15.8086,15.8368,544000.0
2007-11-20 15:00:00,28.05,28.13,28.01,28.09,677400.0,15.8368,15.882,15.8142,15.8594,677400.0
2007-11-20 15:30:00,28.09,28.36,28.09,28.19,1628800.0,15.8594,16.0118,15.8594,15.9158,1628800.0
2007-11-21 09:30:00,28.03,28.25,28.03,28.12,344200.0,15.8255,15.9497,15.8255,15.8763,344200.0
2007-11-21 10:00:00,28.13,28.16,28.05,28.16,600600.0,15.882,15.8989,15.8368,15.8989,600600.0
2007-11-21 10:30:00,28.16,28.16,28.01,28.05,409800.0,15.8989,15.8989,15.8142,15.8368,409800.0
2007-11-21 11:00:00,28.05,28.1,27.97,28.04,414400.0,15.8368,15.865,15.7916,15.8311,414400.0
2007-11-21 11:30:00,28.04,28.13,28.01,28.08,376200.0,15.8311,15.882,15.8142,15.8537,376200.0
2007-11-21 12:00:00,28.09,28.15,28.08,28.13,286400.0,15.8594,15.8933,15.8537,15.882,286400.0
2007-11-21 12:30:00,28.12,28.18,28.11,28.15,246800.0,15.8763,15.9102,15.8707,15.8933,246800.0
2007-11-21 13:00:00,28.15,28.2,28.11,28.15,722400.0,15.8933,15.9215,15.8707,15.8933,722400.0
2007-11-21 13:30:00,28.16,28.21,28.13,28.18,298200.0,15.8989,15.9271,15.882,15.9102,298200.0
2007-11-21 14:00:00,28.18,28.25,28.17,28.25,226000.0,15.9102,15.9497,15.9045,15.9497,226000.0
2007-11-21 14:30:00,28.25,28.31,28.24,28.31,253400.0,15.9497,15.9836,15.9441,15.9836,253400.0
2007-11-21 15:00:00,28.31,28.34,28.06,28.25,737400.0,15.9836,16.0005,15.8424,15.9497,737400.0
2007-11-21 15:30:00,28.25,28.29,28.17,28.18,1439400.0,15.9497,15.9723,15.9045,15.9102,1439400.0
2007-11-23 09:30:00,28.3,28.47,28.25,28.34,314000.0,15.9779,16.0739,15.9497,16.0005,314000.0
2007-11-23 10:00:00,28.33,28.35,28.25,28.26,166400.0,15.9949,16.0062,15.9497,15.9554,166400.0
2007-11-23 10:30:00,28.25,28.31,28.24,28.31,133200.0,15.9497,15.9836,15.9441,15.9836,133200.0
2007-11-23 11:00:00,28.31,28.31,28.27,28.29,220600.0,15.9836,15.9836,15.961,15.9723,220600.0
2007-11-23 11:30:00,28.28,28.4,28.28,28.4,179400.0,15.9667,16.0344,15.9667,16.0344,179400.0
2007-11-23 12:00:00,28.39,28.44,28.36,28.43,188200.0,16.0288,16.057,16.0118,16.0513,188200.0
2007-11-23 12:30:00,28.43,28.54,28.39,28.54,330600.0,16.0513,16.1134,16.0288,16.1134,330600.0
2007-11-26 09:30:00,28.61,28.72,28.5,28.72,492000.0,16.153,16.2151,16.0909,16.2151,492000.0
2007-11-26 10:00:00,28.72,28.75,28.66,28.71,321800.0,16.2151,16.232,16.1812,16.2094,321800.0
2007-11-26 10:30:00,28.71,28.74,28.68,28.71,284400.0,16.2094,16.2264,16.1925,16.2094,284400.0
2007-11-26 11:00:00,28.7,28.71,28.63,28.64,198600.0,16.2038,16.2094,16.1643,16.1699,198600.0
2007-11-26 11:30:00,28.64,28.71,28.62,28.65,140600.0,16.1699,16.2094,16.1586,16.1756,140600.0
2007-11-26 12:00:00,28.65,28.73,28.63,28.73,93800.0,16.1756,16.2207,16.1643,16.2207,93800.0
2007-11-26 12:30:00,28.73,28.75,28.69,28.72,113600.0,16.2207,16.232,16.1981,16.2151,113600.0
2007-11-26 13:00:00,28.71,28.72,28.59,28.6,128000.0,16.2094,16.2151,16.1417,16.1473,128000.0
2007-11-26 13:30:00,28.59,28.76,28.58,28.75,375000.0,16.1417,16.2377,16.136,16.232,375000.0
2007-11-26 14:00:00,28.75,28.89,28.71,28.88,449400.0,16.232,16.3111,16.2094,16.3054,449400.0
2007-11-26 14:30:00,28.88,28.89,28.83,28.84,336600.0,16.3054,16.3111,16.2772,16.2828,336600.0
2007-11-26 15:00:00,28.83,28.87,28.77,28.86,813200.0,16.2772,16.2998,16.2433,16.2941,813200.0
2007-11-26 15:30:00,28.86,28.88,28.64,28.67,1297800.0,16.2941,16.3054,16.1699,16.1868,1297800.0
2007-11-27 09:30:00,28.75,29.16,28.7,29.1,796200.0,16.232,16.4635,16.2038,16.4296,796200.0
2007-11-27 10:00:00,29.09,29.11,28.93,29.11,881800.0,16.424,16.4353,16.3336,16.4353,881800.0
2007-11-27 10:30:00,29.11,29.17,29.06,29.07,488600.0,16.4353,16.4691,16.407,16.4127,488600.0
2007-11-27 11:00:00,29.08,29.14,29.06,29.09,472600.0,16.4183,16.4522,16.407,16.424,472600.0
2007-11-27 11:30:00,29.08,29.23,29.08,29.17,387000.0,16.4183,16.503,16.4183,16.4691,387000.0
2007-11-27 12:00:00,29.17,29.21,29.07,29.1,216800.0,16.4691,16.4917,16.4127,16.4296,216800.0
2007-11-27 12:30:00,29.11,29.25,29.11,29.14,226200.0,16.4353,16.5143,16.4353,16.4522,226200.0
2007-11-27 13:00:00,29.13,29.14,29.03,29.05,232000.0,16.4466,16.4522,16.3901,16.4014,232000.0
2007-11-27 13:30:00,29.05,29.09,29.04,29.07,304000.0,16.4014,16.424,16.3957,16.4127,304000.0
2007-11-27 14:00:00,29.07,29.1,29.01,29.01,417800.0,16.4127,16.4296,16.3788,16.3788,417800.0
2007-11-27 14:30:00,29.01,29.02,28.86,28.91,503400.0,16.3788,16.3844,16.2941,16.3223,503400.0
2007-11-27 15:00:00,28.91,28.95,28.82,28.83,479800.0,16.3223,16.3449,16.2715,16.2772,479800.0
2007-11-27 15:30:00,28.83,29.03,28.83,29.01,694200.0,16.2772,16.3901,16.2772,16.3788,694200.0
2007-11-28 09:30:00,29.18,29.23,29.02,29.19,300400.0,16.4748,16.503,16.3844,16.4804,300400.0
2007-11-28 10:00:00,29.2,29.32,29.16,29.3,493400.0,16.4861,16.5538,16.4635,16.5425,493400.0
2007-11-28 10:30:00,29.3,29.4,29.29,29.32,410600.0,16.5425,16.599,16.5369,16.5538,410600.0
2007-11-28 11:00:00,29.32,29.32,29.18,29.25,391600.0,16.5538,16.5538,16.4748,16.5143,391600.0
2007-11-28 11:30:00,29.26,29.4,29.25,29.4,222600.0,16.52,16.599,16.5143,16.599,222600.0
2007-11-28 12:00:00,29.4,29.49,29.4,29.49,238000.0,16.599,16.6498,16.599,16.6498,238000.0
2007-11-28 12:30:00,29.49,29.5,29.42,29.45,334400.0,16.6498,16.6555,16.6103,16.6272,334400.0
2007-11-28 13:00:00,29.46,29.56,29.46,29.55,478400.0,16.6329,16.6893,16.6329,16.6837,478400.0
2007-11-28 13:30:00,29.56,29.77,29.55,29.74,742400.0,16.6893,16.8079,16.6837,16.791,742400.0
2007-11-28 14:00:00,29.74,29.82,29.72,29.8,1028600.0,16.791,16.8361,16.7797,16.8248,1028600.0
2007-11-28 14:30:00,29.8,29.81,29.68,29.7,424400.0,16.8248,16.8305,16.7571,16.7684,424400.0
2007-11-28 15:00:00,29.7,29.79,29.68,29.77,870000.0,16.7684,16.8192,16.7571,16.8079,870000.0
2007-11-28 15:30:00,29.77,29.9,29.75,29.86,924800.0,16.8079,16.8813,16.7966,16.8587,924800.0
2007-11-29 09:30:00,29.68,29.93,29.68,29.84,716800.0,16.7571,16.8982,16.7571,16.8474,716800.0
2007-11-29 10:00:00,29.83,29.92,29.83,29.87,648600.0,16.8418,16.8926,16.8418,16.8644,648600.0
2007-11-29 10:30:00,29.87,29.88,29.78,29.86,412400.0,16.8644,16.87,16.8135,16.8587,412400.0
2007-11-29 11:00:00,29.86,29.88,29.78,29.82,380800.0,16.8587,16.87,16.8135,16.8361,380800.0
2007-11-29 11:30:00,29.82,29.95,29.82,29.92,167400.0,16.8361,16.9095,16.8361,16.8926,167400.0
2007-11-29 12:00:00,29.93,30.01,29.9,30.01,506400.0,16.8982,16.9434,16.8813,16.9434,506400.0
2007-11-29 12:30:00,30.0,30.02,29.93,29.93,367200.0,16.9377,16.949,16.8982,16.8982,367200.0
2007-11-29 13:00:00,29.95,29.98,29.83,29.89,609200.0,16.9095,16.9265,16.8418,16.8756,609200.0
2007-11-29 13:30:00,29.9,29.98,29.9,29.96,407000.0,16.8813,16.9265,16.8813,16.9152,407000.0
2007-11-29 14:00:00,29.96,30.04,29.93,30.03,350800.0,16.9152,16.9603,16.8982,16.9547,350800.0
2007-11-29 14:30:00,30.03,30.1,29.99,30.02,499000.0,16.9547,16.9942,16.9321,16.949,499000.0
2007-11-29 15:00:00,30.02,30.08,30.0,30.05,634200.0,16.949,16.9829,16.9377,16.966,634200.0
2007-11-29 15:30:00,30.05,30.05,29.98,30.0,681000.0,16.966,16.966,16.9265,16.9377,681000.0
2007-11-30 09:30:00,30.25,30.25,29.84,29.99,502000.0,17.0789,17.0789,16.8474,16.9321,502000.0
2007-11-30 10:00:00,29.98,30.02,29.93,29.94,418000.0,16.9265,16.949,16.8982,16.9039,418000.0
2007-11-30 10:30:00,29.94,30.03,29.92,29.94,292000.0,16.9039,16.9547,16.8926,16.9039,292000.0
2007-11-30 11:00:00,29.93,29.95,29.88,29.89,218800.0,16.8982,16.9095,16.87,16.8756,218800.0
2007-11-30 11:30:00,29.89,29.92,29.86,29.88,221600.0,16.8756,16.8926,16.8587,16.87,221600.0
2007-11-30 12:00:00,29.88,30.05,29.87,30.05,586000.0,16.87,16.966,16.8644,16.966,586000.0
2007-11-30 12:30:00,30.04,30.04,29.93,29.96,279200.0,16.9603,16.9603,16.8982,16.9152,279200.0
2007-11-30 13:00:00,29.96,30.0,29.92,29.98,222200.0,16.9152,16.9377,16.8926,16.9265,222200.0
2007-11-30 13:30:00,29.98,30.02,29.93,29.98,307200.0,16.9265,16.949,16.8982,16.9265,307200.0
2007-11-30 14:00:00,29.98,30.0,29.93,29.97,406600.0,16.9265,16.9377,16.8982,16.9208,406600.0
2007-11-30 14:30:00,29.96,30.07,29.95,30.0,531600.0,16.9152,16.9773,16.9095,16.9377,531600.0
2007-11-30 15:00:00,30.01,30.03,29.96,30.02,609200.0,16.9434,16.9547,16.9152,16.949,609200.0
2007-11-30 15:30:00,30.03,30.07,29.98,30.07,575600.0,16.9547,16.9773,16.9265,16.9773,575600.0
2007-12-03 09:30:00,29.86,30.24,29.86,29.95,584400.0,16.8587,17.0733,16.8587,16.9095,584400.0
2007-12-03 10:00:00,29.93,30.03,29.92,29.98,389800.0,16.8982,16.9547,16.8926,16.9265,389800.0
2007-12-03 10:30:00,29.99,30.01,29.91,29.97,273400.0,16.9321,16.9434,16.8869,16.9208,273400.0
2007-12-03 11:00:00,29.97,30.0,29.96,29.98,286600.0,16.9208,16.9377,16.9152,16.9265,286600.0
2007-12-03 11:30:00,29.98,30.03,29.97,30.02,266400.0,16.9265,16.9547,16.9208,16.949,266400.0
2007-12-03 12:00:00,30.02,30.03,30.0,30.0,209800.0,16.949,16.9547,16.9377,16.9377,209800.0
2007-12-03 12:30:00,30.0,30.01,29.95,29.95,234600.0,16.9377,16.9434,16.9095,16.9095,234600.0
2007-12-03 13:00:00,29.95,30.0,29.91,29.99,298000.0,16.9095,16.9377,16.8869,16.9321,298000.0
2007-12-03 13:30:00,29.98,30.0,29.96,29.96,338800.0,16.9265,16.9377,16.9152,16.9152,338800.0
2007-12-03 14:00:00,29.97,30.02,29.96,29.98,233200.0,16.9208,16.949,16.9152,16.9265,233200.0
2007-12-03 14:30:00,29.99,30.05,29.98,30.02,321000.0,16.9321,16.966,16.9265,16.949,321000.0
2007-12-03 15:00:00,30.02,30.1,29.99,30.07,250000.0,16.949,16.9942,16.9321,16.9773,250000.0
2007-12-03 15:30:00,30.07,30.07,29.99,30.02,356800.0,16.9773,16.9773,16.9321,16.949,356800.0
2007-12-04 09:30:00,29.75,30.05,29.75,30.0,306200.0,16.7966,16.966,16.7966,16.9377,306200.0
2007-12-04 10:00:00,30.0,30.05,29.96,30.02,230000.0,16.9377,16.966,16.9152,16.949,230000.0
2007-12-04 10:30:00,30.02,30.03,29.99,30.02,186000.0,16.949,16.9547,16.9321,16.949,186000.0
2007-12-04 11:00:00,30.02,30.07,30.0,30.02,320600.0,16.949,16.9773,16.9377,16.949,320600.0
2007-12-04 11:30:00,30.02,30.08,30.0,30.05,280400.0,16.949,16.9829,16.9377,16.966,280400.0
2007-12-04 12:00:00,30.05,30.08,30.02,30.07,370400.0,16.966,16.9829,16.949,16.9773,370400.0
2007-12-04 12:30:00,30.08,30.15,30.05,30.14,374800.0,16.9829,17.0224,16.966,17.0168,374800.0
2007-12-04 13:00:00,30.14,30.14,30.02,30.02,416000.0,17.0168,17.0168,16.949,16.949,416000.0
2007-12-04 13:30:00,30.03,30.07,30.0,30.06,270400.0,16.9547,16.9773,16.9377,16.9716,270400.0
2007-12-04 14:00:00,30.06,30.06,30.02,30.05,208400.0,16.9716,16.9716,16.949,16.966,208400.0
2007-12-04 14:30:00,30.05,30.07,30.01,30.04,379800.0,16.966,16.9773,16.9434,16.9603,379800.0
2007-12-04 15:00:00,30.04,30.07,30.0,30.01,375400.0,16.9603,16.9773,16.9377,16.9434,375400.0
2007-12-04 15:30:00,30.02,30.05,29.96,29.97,392000.0,16.949,16.966,16.9152,16.9208,392000.0
2007-12-05 09:30:00,30.17,30.18,29.97,30.02,360400.0,17.0337,17.0394,16.9208,16.949,360400.0
2007-12-05 10:00:00,30.02,30.12,30.0,30.11,266800.0,16.949,17.0055,16.9377,16.9999,266800.0
2007-12-05 10:30:00,30.11,30.15,30.06,30.14,190000.0,16.9999,17.0224,16.9716,17.0168,190000.0
2007-12-05 11:00:00,30.14,30.21,30.13,30.18,213400.0,17.0168,17.0563,17.0111,17.0394,213400.0
2007-12-05 11:30:00,30.18,30.21,30.13,30.2,148400.0,17.0394,17.0563,17.0111,17.0507,148400.0
2007-12-05 12:00:00,30.2,30.24,30.17,30.23,156200.0,17.0507,17.0733,17.0337,17.0676,156200.0
2007-12-05 12:30:00,30.22,30.24,30.21,30.22,315000.0,17.062,17.0733,17.0563,17.062,315000.0
2007-12-05 13:00:00,30.23,30.25,30.19,30.2,264600.0,17.0676,17.0789,17.045,17.0507,264600.0
2007-12-05 13:30:00,30.2,30.25,30.15,30.16,194400.0,17.0507,17.0789,17.0224,17.0281,194400.0
2007-12-05 14:00:00,30.16,30.19,30.15,30.17,405200.0,17.0281,17.045,17.0224,17.0337,405200.0
2007-12-05 14:30:00,30.18,30.21,30.16,30.17,365800.0,17.0394,17.0563,17.0281,17.0337,365800.0
2007-12-05 15:00:00,30.18,30.21,30.14,30.17,312200.0,17.0394,17.0563,17.0168,17.0337,312200.0
2007-12-05 15:30:00,30.17,30.23,30.16,30.21,542200.0,17.0337,17.0676,17.0281,17.0563,542200.0
2007-12-06 09:30:00,30.2,30.27,30.1,30.24,338600.0,17.0507,17.0902,16.9942,17.0733,338600.0
2007-12-06 10:00:00,30.25,30.31,30.24,30.28,234800.0,17.0789,17.1128,17.0733,17.0958,234800.0
2007-12-06 10:30:00,30.29,30.33,30.25,30.32,143800.0,17.1015,17.1241,17.0789,17.1184,143800.0
2007-12-06 11:00:00,30.32,30.36,30.25,30.25,185200.0,17.1184,17.141,17.0789,17.0789,185200.0
2007-12-06 11:30:00,30.25,30.3,30.24,30.27,123200.0,17.0789,17.1071,17.0733,17.0902,123200.0
2007-12-06 12:00:00,30.27,30.29,30.21,30.21,152600.0,17.0902,17.1015,17.0563,17.0563,152600.0
2007-12-06 12:30:00,30.21,30.3,30.21,30.3,120000.0,17.0563,17.1071,17.0563,17.1071,120000.0
2007-12-06 13:00:00,30.3,30.33,30.25,30.28,143200.0,17.1071,17.1241,17.0789,17.0958,143200.0
2007-12-06 13:30:00,30.28,30.33,30.27,30.32,246800.0,17.0958,17.1241,17.0902,17.1184,246800.0
2007-12-06 14:00:00,30.32,30.4,30.32,30.4,182200.0,17.1184,17.1636,17.1184,17.1636,182200.0
2007-12-06 14:30:00,30.39,30.49,30.39,30.45,263200.0,17.1579,17.2144,17.1579,17.1918,263200.0
2007-12-06 15:00:00,30.45,30.53,30.44,30.52,377600.0,17.1918,17.237,17.1862,17.2313,377600.0
2007-12-06 15:30:00,30.51,30.6,30.48,30.53,590000.0,17.2257,17.2765,17.2088,17.237,590000.0
2007-12-07 09:30:00,30.56,30.7,30.5,30.51,234200.0,17.2539,17.333,17.22,17.2257,234200.0
2007-12-07 10:00:00,30.52,30.53,30.4,30.42,274800.0,17.2313,17.237,17.1636,17.1749,274800.0
2007-12-07 10:30:00,30.42,30.44,30.29,30.31,242200.0,17.1749,17.1862,17.1015,17.1128,242200.0
2007-12-07 11:00:00,30.31,30.39,30.27,30.39,196800.0,17.1128,17.1579,17.0902,17.1579,196800.0
2007-12-07 11:30:00,30.38,30.4,30.36,30.39,107200.0,17.1523,17.1636,17.141,17.1579,107200.0
2007-12-07 12:00:00,30.39,30.48,30.39,30.45,183600.0,17.1579,17.2088,17.1579,17.1918,183600.0
2007-12-07 12:30:00,30.45,30.48,30.44,30.44,88000.0,17.1918,17.2088,17.1862,17.1862,88000.0
2007-12-07 13:00:00,30.44,30.44,30.36,30.36,196000.0,17.1862,17.1862,17.141,17.141,196000.0
2007-12-07 13:30:00,30.36,30.43,30.34,30.42,126800.0,17.141,17.1805,17.1297,17.1749,126800.0
2007-12-07 14:00:00,30.42,30.47,30.36,30.37,148400.0,17.1749,17.2031,17.141,17.1466,148400.0
2007-12-07 14:30:00,30.37,30.38,30.33,30.36,220400.0,17.1466,17.1523,17.1241,17.141,220400.0
2007-12-07 15:00:00,30.36,30.39,30.32,30.33,238400.0,17.141,17.1579,17.1184,17.1241,238400.0
2007-12-07 15:30:00,30.33,30.35,30.24,30.29,439600.0,17.1241,17.1354,17.0733,17.1015,439600.0
2007-12-10 09:30:00,30.29,30.41,30.23,30.24,173000.0,17.1015,17.1692,17.0676,17.0733,173000.0
2007-12-10 10:00:00,30.24,30.43,30.23,30.36,96000.0,17.0733,17.1805,17.0676,17.141,96000.0
2007-12-10 10:30:00,30.35,30.41,30.29,30.41,185000.0,17.1354,17.1692,17.1015,17.1692,185000.0
2007-12-10 11:00:00,30.41,30.45,30.35,30.39,225400.0,17.1692,17.1918,17.1354,17.1579,225400.0
2007-12-10 11:30:00,30.39,30.42,30.29,30.31,307200.0,17.1579,17.1749,17.1015,17.1128,307200.0
2007-12-10 12:00:00,30.32,30.42,30.31,30.4,158800.0,17.1184,17.1749,17.1128,17.1636,158800.0
2007-12-10 12:30:00,30.4,30.43,30.36,30.37,108200.0,17.1636,17.1805,17.141,17.1466,108200.0
2007-12-10 13:00:00,30.38,30.48,30.36,30.43,157800.0,17.1523,17.2088,17.141,17.1805,157800.0
2007-12-10 13:30:00,30.43,30.43,30.36,30.37,236000.0,17.1805,17.1805,17.141,17.1466,236000.0
2007-12-10 14:00:00,30.36,30.41,30.34,30.39,120400.0,17.141,17.1692,17.1297,17.1579,120400.0
2007-12-10 14:30:00,30.39,30.43,30.35,30.38,165800.0,17.1579,17.1805,17.1354,17.1523,165800.0
2007-12-10 15:00:00,30.37,30.47,30.36,30.43,197200.0,17.1466,17.2031,17.141,17.1805,197200.0
2007-12-10 15:30:00,30.43,30.5,30.4,30.47,284000.0,17.1805,17.22,17.1636,17.2031,284000.0
2007-12-11 09:30:00,30.34,30.44,30.28,30.3,403800.0,17.1297,17.1862,17.0958,17.1071,403800.0
2007-12-11 10:00:00,30.3,30.32,30.18,30.2,288400.0,17.1071,17.1184,17.0394,17.0507,288400.0
2007-12-11 10:30:00,30.2,30.27,30.15,30.15,182400.0,17.0507,17.0902,17.0224,17.0224,182400.0
2007-12-11 11:00:00,30.15,30.19,30.12,30.18,198600.0,17.0224,17.045,17.0055,17.0394,198600.0
2007-12-11 11:30:00,30.18,30.2,30.15,30.16,99800.0,17.0394,17.0507,17.0224,17.0281,99800.0
2007-12-11 12:00:00,30.16,30.3,30.15,30.3,216000.0,17.0281,17.1071,17.0224,17.1071,216000.0
2007-12-11 12:30:00,30.29,30.41,30.29,30.4,160000.0,17.1015,17.1692,17.1015,17.1636,160000.0
2007-12-11 13:00:00,30.4,30.4,30.32,30.35,137200.0,17.1636,17.1636,17.1184,17.1354,137200.0
2007-12-11 13:30:00,30.34,30.35,30.28,30.33,93400.0,17.1297,17.1354,17.0958,17.1241,93400.0
2007-12-11 14:00:00,30.33,30.38,30.02,30.05,404800.0,17.1241,17.1523,16.949,16.966,404800.0
2007-12-11 14:30:00,30.06,30.15,29.98,30.05,626200.0,16.9716,17.0224,16.9265,16.966,626200.0
2007-12-11 15:00:00,30.05,30.06,29.91,29.97,384000.0,16.966,16.9716,16.8869,16.9208,384000.0
2007-12-11 15:30:00,29.97,29.99,29.71,29.77,837400.0,16.9208,16.9321,16.774,16.8079,837400.0
2007-12-12 09:30:00,30.13,30.13,29.81,29.96,605800.0,17.0111,17.0111,16.8305,16.9152,605800.0
2007-12-12 10:00:00,29.96,29.96,29.81,29.88,323800.0,16.9152,16.9152,16.8305,16.87,323800.0
2007-12-12 10:30:00,29.87,29.88,29.63,29.63,424600.0,16.8644,16.87,16.7289,16.7289,424600.0
2007-12-12 11:00:00,29.63,29.76,29.63,29.72,380200.0,16.7289,16.8022,16.7289,16.7797,380200.0
2007-12-12 11:30:00,29.71,29.75,29.64,29.64,317400.0,16.774,16.7966,16.7345,16.7345,317400.0
2007-12-12 12:00:00,29.64,29.65,29.6,29.61,295800.0,16.7345,16.7401,16.7119,16.7176,295800.0
2007-12-12 12:30:00,29.61,29.61,29.52,29.57,401600.0,16.7176,16.7176,16.6667,16.695,401600.0
2007-12-12 13:00:00,29.57,29.7,29.56,29.59,302400.0,16.695,16.7684,16.6893,16.7063,302400.0
2007-12-12 13:30:00,29.58,29.59,29.51,29.59,349200.0,16.7006,16.7063,16.6611,16.7063,349200.0
2007-12-12 14:00:00,29.59,29.63,29.5,29.52,393200.0,16.7063,16.7289,16.6555,16.6667,393200.0
2007-12-12 14:30:00,29.53,29.61,29.45,29.5,424000.0,16.6724,16.7176,16.6272,16.6555,424000.0
2007-12-12 15:00:00,29.5,29.54,29.38,29.46,747600.0,16.6555,16.678,16.5877,16.6329,747600.0
2007-12-12 15:30:00,29.47,29.68,29.39,29.65,967000.0,16.6385,16.7571,16.5933,16.7401,967000.0
2007-12-13 09:30:00,29.42,29.75,29.42,29.58,359200.0,16.6103,16.7966,16.6103,16.7006,359200.0
2007-12-13 10:00:00,29.59,29.62,29.5,29.55,350400.0,16.7063,16.7232,16.6555,16.6837,350400.0
2007-12-13 10:30:00,29.55,29.56,29.46,29.5,234600.0,16.6837,16.6893,16.6329,16.6555,234600.0
2007-12-13 11:00:00,29.5,29.58,29.43,29.58,280800.0,16.6555,16.7006,16.6159,16.7006,280800.0
2007-12-13 11:30:00,29.57,29.72,29.56,29.71,247400.0,16.695,16.7797,16.6893,16.774,247400.0
2007-12-13 12:00:00,29.71,29.8,29.7,29.75,303000.0,16.774,16.8248,16.7684,16.7966,303000.0
2007-12-13 12:30:00,29.76,29.83,29.74,29.78,230400.0,16.8022,16.8418,16.791,16.8135,230400.0
2007-12-13 13:00:00,29.78,29.79,29.69,29.74,205800.0,16.8135,16.8192,16.7627,16.791,205800.0
2007-12-13 13:30:00,29.74,29.75,29.67,29.7,241800.0,16.791,16.7966,16.7514,16.7684,241800.0
2007-12-13 14:00:00,29.7,29.8,29.64,29.77,260600.0,16.7684,16.8248,16.7345,16.8079,260600.0
2007-12-13 14:30:00,29.77,29.8,29.72,29.75,262400.0,16.8079,16.8248,16.7797,16.7966,262400.0
2007-12-13 15:00:00,29.74,29.82,29.69,29.82,292600.0,16.791,16.8361,16.7627,16.8361,292600.0
2007-12-13 15:30:00,29.82,29.97,29.79,29.96,478200.0,16.8361,16.9208,16.8192,16.9152,478200.0
2007-12-14 09:30:00,29.68,29.8,29.64,29.72,355000.0,16.7571,16.8248,16.7345,16.7797,355000.0
2007-12-14 10:00:00,29.71,29.75,29.61,29.64,407600.0,16.774,16.7966,16.7176,16.7345,407600.0
2007-12-14 10:30:00,29.63,29.64,29.55,29.56,414000.0,16.7289,16.7345,16.6837,16.6893,414000.0
2007-12-14 11:00:00,29.56,29.61,29.47,29.58,201800.0,16.6893,16.7176,16.6385,16.7006,201800.0
2007-12-14 11:30:00,29.58,29.58,29.49,29.5,143800.0,16.7006,16.7006,16.6498,16.6555,143800.0
2007-12-14 12:00:00,29.5,29.53,29.48,29.49,156800.0,16.6555,16.6724,16.6442,16.6498,156800.0
2007-12-14 12:30:00,29.48,29.61,29.45,29.59,175400.0,16.6442,16.7176,16.6272,16.7063,175400.0
2007-12-14 13:00:00,29.59,29.59,29.52,29.58,96800.0,16.7063,16.7063,16.6667,16.7006,96800.0
2007-12-14 13:30:00,29.57,29.58,29.49,29.55,118400.0,16.695,16.7006,16.6498,16.6837,118400.0
2007-12-14 14:00:00,29.55,29.55,29.43,29.46,170000.0,16.6837,16.6837,16.6159,16.6329,170000.0
2007-12-14 14:30:00,29.46,29.5,29.43,29.43,231800.0,16.6329,16.6555,16.6159,16.6159,231800.0
2007-12-14 15:00:00,29.45,29.49,29.4,29.47,324400.0,16.6272,16.6498,16.599,16.6385,324400.0
2007-12-14 15:30:00,29.47,29.52,29.4,29.5,903000.0,16.6385,16.6667,16.599,16.6555,903000.0
2007-12-17 09:30:00,29.49,29.52,29.13,29.23,498000.0,16.6498,16.6667,16.4466,16.503,498000.0
2007-12-17 10:00:00,29.24,29.4,29.23,29.26,273800.0,16.5087,16.599,16.503,16.52,273800.0
2007-12-17 10:30:00,29.25,29.41,29.23,29.36,245400.0,16.5143,16.6046,16.503,16.5764,245400.0
2007-12-17 11:00:00,29.36,29.36,29.27,29.34,251400.0,16.5764,16.5764,16.5256,16.5651,251400.0
2007-12-17 11:30:00,29.35,29.39,29.34,29.39,202800.0,16.5708,16.5933,16.5651,16.5933,202800.0
2007-12-17 12:00:00,29.38,29.43,29.37,29.4,151400.0,16.5877,16.6159,16.5821,16.599,151400.0
2007-12-17 12:30:00,29.41,29.52,29.34,29.5,177800.0,16.6046,16.6667,16.5651,16.6555,177800.0
2007-12-17 13:00:00,29.5,29.5,29.28,29.35,331800.0,16.6555,16.6555,16.5312,16.5708,331800.0
2007-12-17 13:30:00,29.35,29.4,29.3,29.34,374000.0,16.5708,16.599,16.5425,16.5651,374000.0
2007-12-17 14:00:00,29.33,29.38,29.31,29.34,215000.0,16.5595,16.5877,16.5482,16.5651,215000.0
2007-12-17 14:30:00,29.34,29.4,29.34,29.37,195400.0,16.5651,16.599,16.5651,16.5821,195400.0
2007-12-17 15:00:00,29.37,29.37,29.32,29.34,303200.0,16.5821,16.5821,16.5538,16.5651,303200.0
2007-12-17 15:30:00,29.34,29.41,29.32,29.34,637600.0,16.5651,16.6046,16.5538,16.5651,637600.0
2007-12-18 09:30:00,29.68,29.68,29.35,29.51,352800.0,16.7571,16.7571,16.5708,16.6611,352800.0
2007-12-18 10:00:00,29.52,29.55,29.47,29.49,304200.0,16.6667,16.6837,16.6385,16.6498,304200.0
2007-12-18 10:30:00,29.5,29.51,29.42,29.45,217800.0,16.6555,16.6611,16.6103,16.6272,217800.0
2007-12-18 11:00:00,29.45,29.45,29.34,29.4,236000.0,16.6272,16.6272,16.5651,16.599,236000.0
2007-12-18 11:30:00,29.4,29.4,29.29,29.29,224400.0,16.599,16.599,16.5369,16.5369,224400.0
2007-12-18 12:00:00,29.29,29.33,29.22,29.31,327200.0,16.5369,16.5595,16.4974,16.5482,327200.0
2007-12-18 12:30:00,29.31,29.4,29.29,29.39,212800.0,16.5482,16.599,16.5369,16.5933,212800.0
2007-12-18 13:00:00,29.39,29.45,29.36,29.45,246200.0,16.5933,16.6272,16.5764,16.6272,246200.0
2007-12-18 13:30:00,29.45,29.57,29.44,29.48,276600.0,16.6272,16.695,16.6216,16.6442,276600.0
2007-12-18 14:00:00,29.48,29.54,29.44,29.46,261600.0,16.6442,16.678,16.6216,16.6329,261600.0
2007-12-18 14:30:00,29.47,29.48,29.38,29.41,228000.0,16.6385,16.6442,16.5877,16.6046,228000.0
2007-12-18 15:00:00,29.41,29.5,29.4,29.49,245400.0,16.6046,16.6555,16.599,16.6498,245400.0
2007-12-18 15:30:00,29.49,29.6,29.45,29.45,511400.0,16.6498,16.7119,16.6272,16.6272,511400.0
2007-12-19 09:30:00,29.75,29.75,28.7,29.36,703200.0,16.7966,16.7966,16.2038,16.5764,703200.0
2007-12-19 10:00:00,29.36,29.38,28.86,28.89,866800.0,16.5764,16.5877,16.2941,16.3111,866800.0
2007-12-19 10:30:00,28.89,29.1,28.89,29.04,439800.0,16.3111,16.4296,16.3111,16.3957,439800.0
2007-12-19 11:00:00,29.03,29.15,28.82,28.82,490400.0,16.3901,16.4578,16.2715,16.2715,490400.0
2007-12-19 11:30:00,28.82,29.0,28.79,28.86,375200.0,16.2715,16.3732,16.2546,16.2941,375200.0
2007-12-19 12:00:00,28.86,28.99,28.86,28.98,231200.0,16.2941,16.3675,16.2941,16.3619,231200.0
2007-12-19 12:30:00,28.98,29.08,28.97,29.04,311800.0,16.3619,16.4183,16.3562,16.3957,311800.0
2007-12-19 13:00:00,29.06,29.08,28.98,28.99,217000.0,16.407,16.4183,16.3619,16.3675,217000.0
2007-12-19 13:30:00,28.99,29.04,28.98,29.04,144200.0,16.3675,16.3957,16.3619,16.3957,144200.0
2007-12-19 14:00:00,29.03,29.17,29.03,29.13,340200.0,16.3901,16.4691,16.3901,16.4466,340200.0
2007-12-19 14:30:00,29.14,29.2,29.1,29.14,248600.0,16.4522,16.4861,16.4296,16.4522,248600.0
2007-12-19 15:00:00,29.14,29.14,29.05,29.07,306600.0,16.4522,16.4522,16.4014,16.4127,306600.0
2007-12-19 15:30:00,29.06,29.11,29.0,29.0,652200.0,16.407,16.4353,16.3732,16.3732,652200.0
2007-12-20 09:30:00,29.15,29.26,28.88,28.98,609600.0,16.4578,16.52,16.3054,16.3619,609600.0
2007-12-20 10:00:00,28.98,29.07,28.95,29.06,353200.0,16.3619,16.4127,16.3449,16.407,353200.0
2007-12-20 10:30:00,29.05,29.15,28.99,29.0,208000.0,16.4014,16.4578,16.3675,16.3732,208000.0
2007-12-20 11:00:00,29.0,29.11,28.96,29.0,210000.0,16.3732,16.4353,16.3506,16.3732,210000.0
2007-12-20 11:30:00,29.0,29.03,28.88,28.95,286800.0,16.3732,16.3901,16.3054,16.3449,286800.0
2007-12-20 12:00:00,28.95,29.07,28.93,29.01,230200.0,16.3449,16.4127,16.3336,16.3788,230200.0
2007-12-20 12:30:00,29.02,29.03,28.96,29.0,186800.0,16.3844,16.3901,16.3506,16.3732,186800.0
2007-12-20 13:00:00,28.99,29.02,28.98,28.98,280400.0,16.3675,16.3844,16.3619,16.3619,280400.0
2007-12-20 13:30:00,28.98,29.0,28.94,28.97,243400.0,16.3619,16.3732,16.3393,16.3562,243400.0
2007-12-20 14:00:00,28.96,28.96,28.88,28.92,335000.0,16.3506,16.3506,16.3054,16.328,335000.0
2007-12-20 14:30:00,28.92,29.03,28.86,28.88,258600.0,16.328,16.3901,16.2941,16.3054,258600.0
2007-12-20 15:00:00,28.86,28.93,28.81,28.92,360200.0,16.2941,16.3336,16.2659,16.328,360200.0
2007-12-20 15:30:00,28.92,28.92,28.84,28.86,697200.0,16.328,16.328,16.2828,16.2941,697200.0
2007-12-21 09:30:00,29.11,29.22,28.98,29.19,1634000.0,16.4353,16.4974,16.3619,16.4804,1634000.0
2007-12-21 10:00:00,29.2,29.33,29.17,29.17,224400.0,16.4861,16.5595,16.4691,16.4691,224400.0
2007-12-21 10:30:00,29.17,29.17,29.07,29.07,176200.0,16.4691,16.4691,16.4127,16.4127,176200.0
2007-12-21 11:00:00,29.07,29.09,29.04,29.09,220400.0,16.4127,16.424,16.3957,16.424,220400.0
2007-12-21 11:30:00,29.09,29.12,29.07,29.11,229400.0,16.424,16.4409,16.4127,16.4353,229400.0
2007-12-21 12:00:00,29.11,29.13,29.07,29.07,187800.0,16.4353,16.4466,16.4127,16.4127,187800.0
2007-12-21 12:30:00,29.08,29.09,29.03,29.03,145000.0,16.4183,16.424,16.3901,16.3901,145000.0
2007-12-21 13:00:00,29.03,29.07,29.03,29.05,116200.0,16.3901,16.4127,16.3901,16.4014,116200.0
2007-12-21 13:30:00,29.05,29.05,29.04,29.05,129600.0,16.4014,16.4014,16.3957,16.4014,129600.0
2007-12-21 14:00:00,29.05,29.09,29.04,29.06,135800.0,16.4014,16.424,16.3957,16.407,135800.0
2007-12-21 14:30:00,29.05,29.07,29.05,29.06,167400.0,16.4014,16.4127,16.4014,16.407,167400.0
2007-12-21 15:00:00,29.07,29.08,29.04,29.05,171200.0,16.4127,16.4183,16.3957,16.4014,171200.0
2007-12-21 15:30:00,29.06,29.07,29.0,29.05,555000.0,16.407,16.4127,16.3732,16.4014,555000.0
2007-12-24 09:30:00,28.96,29.11,28.96,29.05,189200.0,16.3506,16.4353,16.3506,16.4014,189200.0
2007-12-24 10:00:00,29.04,29.07,28.96,29.03,159200.0,16.3957,16.4127,16.3506,16.3901,159200.0
2007-12-24 10:30:00,29.03,29.04,28.97,28.98,120600.0,16.3901,16.3957,16.3562,16.3619,120600.0
2007-12-24 11:00:00,28.99,28.99,28.97,28.99,95000.0,16.3675,16.3675,16.3562,16.3675,95000.0
2007-12-24 11:30:00,28.98,29.06,28.97,29.05,181600.0,16.3619,16.407,16.3562,16.4014,181600.0
2007-12-24 12:00:00,29.05,29.06,28.93,28.93,86800.0,16.4014,16.407,16.3336,16.3336,86800.0
2007-12-24 12:30:00,28.93,29.02,28.91,29.0,181400.0,16.3336,16.3844,16.3223,16.3732,181400.0
2007-12-24 13:00:00,28.99,28.99,28.98,28.98,44000.0,16.3675,16.3675,16.3619,16.3619,44000.0
2007-12-24 13:30:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:00:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:30:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:00:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:30:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-26 09:30:00,29.11,29.15,28.99,29.15,177600.0,16.4353,16.4578,16.3675,16.4578,177600.0
2007-12-26 10:00:00,29.15,29.18,29.09,29.15,417400.0,16.4578,16.4748,16.424,16.4578,417400.0
2007-12-26 10:30:00,29.15,29.2,29.11,29.11,145600.0,16.4578,16.4861,16.4353,16.4353,145600.0
2007-12-26 11:00:00,29.11,29.16,29.08,29.1,200200.0,16.4353,16.4635,16.4183,16.4296,200200.0
2007-12-26 11:30:00,29.1,29.1,29.04,29.06,127600.0,16.4296,16.4296,16.3957,16.407,127600.0
2007-12-26 12:00:00,29.06,29.06,29.0,29.03,157600.0,16.407,16.407,16.3732,16.3901,157600.0
2007-12-26 12:30:00,29.02,29.06,28.99,29.0,123000.0,16.3844,16.407,16.3675,16.3732,123000.0
2007-12-26 13:00:00,29.0,29.03,28.97,28.98,96000.0,16.3732,16.3901,16.3562,16.3619,96000.0
2007-12-26 13:30:00,28.98,29.01,28.95,29.01,130600.0,16.3619,16.3788,16.3449,16.3788,130600.0
2007-12-26 14:00:00,29.0,29.0,28.96,28.97,113000.0,16.3732,16.3732,16.3506,16.3562,113000.0
2007-12-26 14:30:00,28.98,28.99,28.97,28.98,91000.0,16.3619,16.3675,16.3562,16.3619,91000.0
2007-12-26 15:00:00,28.98,29.14,28.95,28.96,139200.0,16.3619,16.4522,16.3449,16.3506,139200.0
2007-12-26 15:30:00,28.96,29.07,28.95,29.05,342800.0,16.3506,16.4127,16.3449,16.4014,342800.0
2007-12-27 09:30:00,28.96,28.96,28.72,28.72,336400.0,16.3506,16.3506,16.2151,16.2151,336400.0
2007-12-27 10:00:00,28.73,28.79,28.69,28.79,240400.0,16.2207,16.2546,16.1981,16.2546,240400.0
2007-12-27 10:30:00,28.79,28.79,28.67,28.67,275000.0,16.2546,16.2546,16.1868,16.1868,275000.0
2007-12-27 11:00:00,28.67,28.7,28.64,28.68,176600.0,16.1868,16.2038,16.1699,16.1925,176600.0
2007-12-27 11:30:00,28.68,28.7,28.65,28.69,121800.0,16.1925,16.2038,16.1756,16.1981,121800.0
2007-12-27 12:00:00,28.69,28.73,28.67,28.7,122600.0,16.1981,16.2207,16.1868,16.2038,122600.0
2007-12-27 12:30:00,28.7,28.7,28.63,28.64,127600.0,16.2038,16.2038,16.1643,16.1699,127600.0
2007-12-27 13:00:00,28.63,28.64,28.58,28.63,143200.0,16.1643,16.1699,16.136,16.1643,143200.0
2007-12-27 13:30:00,28.63,28.66,28.61,28.65,138200.0,16.1643,16.1812,16.153,16.1756,138200.0
2007-12-27 14:00:00,28.65,28.71,28.64,28.65,155000.0,16.1756,16.2094,16.1699,16.1756,155000.0
2007-12-27 14:30:00,28.65,28.65,28.57,28.63,141200.0,16.1756,16.1756,16.1304,16.1643,141200.0
2007-12-27 15:00:00,28.63,28.65,28.61,28.62,131200.0,16.1643,16.1756,16.153,16.1586,131200.0
2007-12-27 15:30:00,28.61,28.63,28.57,28.61,671400.0,16.153,16.1643,16.1304,16.153,671400.0
2007-12-28 09:30:00,28.86,28.86,28.7,28.82,156800.0,16.2941,16.2941,16.2038,16.2715,156800.0
2007-12-28 10:00:00,28.81,28.81,28.63,28.69,104200.0,16.2659,16.2659,16.1643,16.1981,104200.0
2007-12-28 10:30:00,28.68,28.74,28.68,28.72,16800.0,16.1925,16.2264,16.1925,16.2151,16800.0
2007-12-28 11:00:00,28.71,28.8,28.67,28.77,112200.0,16.2094,16.2602,16.1868,16.2433,112200.0
2007-12-28 11:30:00,28.78,28.78,28.66,28.67,104800.0,16.2489,16.2489,16.1812,16.1868,104800.0
2007-12-28 12:00:00,28.66,28.71,28.61,28.64,121400.0,16.1812,16.2094,16.153,16.1699,121400.0
2007-12-28 12:30:00,28.64,28.68,28.64,28.67,84600.0,16.1699,16.1925,16.1699,16.1868,84600.0
2007-12-28 13:00:00,28.68,28.68,28.65,28.65,86000.0,16.1925,16.1925,16.1756,16.1756,86000.0
2007-12-28 13:30:00,28.66,28.67,28.63,28.66,76400.0,16.1812,16.1868,16.1643,16.1812,76400.0
2007-12-28 14:00:00,28.66,28.76,28.64,28.75,139800.0,16.1812,16.2377,16.1699,16.232,139800.0
2007-12-28 14:30:00,28.76,28.76,28.68,28.68,95800.0,16.2377,16.2377,16.1925,16.1925,95800.0
2007-12-28 15:00:00,28.68,28.74,28.68,28.72,149000.0,16.1925,16.2264,16.1925,16.2151,149000.0
2007-12-28 15:30:00,28.72,28.75,28.71,28.75,327600.0,16.2151,16.232,16.2094,16.232,327600.0
2007-12-31 09:30:00,28.52,28.86,28.52,28.59,142400.0,16.1022,16.2941,16.1022,16.1417,142400.0
2007-12-31 10:00:00,28.59,28.65,28.57,28.6,136400.0,16.1417,16.1756,16.1304,16.1473,136400.0
2007-12-31 10:30:00,28.6,28.6,28.54,28.55,115800.0,16.1473,16.1473,16.1134,16.1191,115800.0
2007-12-31 11:00:00,28.55,28.56,28.48,28.48,134000.0,16.1191,16.1247,16.0796,16.0796,134000.0
2007-12-31 11:30:00,28.48,28.52,28.48,28.5,96600.0,16.0796,16.1022,16.0796,16.0909,96600.0
2007-12-31 12:00:00,28.5,28.52,28.49,28.5,156400.0,16.0909,16.1022,16.0852,16.0909,156400.0
2007-12-31 12:30:00,28.5,28.6,28.49,28.5,233600.0,16.0909,16.1473,16.0852,16.0909,233600.0
2007-12-31 13:00:00,28.5,28.52,28.49,28.49,110400.0,16.0909,16.1022,16.0852,16.0852,110400.0
2007-12-31 13:30:00,28.49,28.54,28.49,28.51,120600.0,16.0852,16.1134,16.0852,16.0965,120600.0
2007-12-31 14:00:00,28.52,28.52,28.47,28.5,130400.0,16.1022,16.1022,16.0739,16.0909,130400.0
2007-12-31 14:30:00,28.5,28.53,28.48,28.49,162200.0,16.0909,16.1078,16.0796,16.0852,162200.0
2007-12-31 15:00:00,28.49,28.52,28.47,28.48,142800.0,16.0852,16.1022,16.0739,16.0796,142800.0
2007-12-31 15:30:00,28.47,28.5,28.43,28.47,901600.0,16.0739,16.0909,16.0513,16.0739,901600.0
2008-01-02 09:30:00,28.43,28.55,28.27,28.28,387200.0,16.0513,16.1191,15.961,15.9667,387200.0
2008-01-02 10:00:00,28.27,28.28,28.17,28.18,383800.0,15.961,15.9667,15.9045,15.9102,383800.0
2008-01-02 10:30:00,28.18,28.32,28.18,28.28,334000.0,15.9102,15.9892,15.9102,15.9667,334000.0
2008-01-02 11:00:00,28.29,28.31,28.25,28.28,335000.0,15.9723,15.9836,15.9497,15.9667,335000.0
2008-01-02 11:30:00,28.28,28.28,28.23,28.25,491800.0,15.9667,15.9667,15.9384,15.9497,491800.0
2008-01-02 12:00:00,28.25,28.25,28.13,28.14,238800.0,15.9497,15.9497,15.882,15.8876,238800.0
2008-01-02 12:30:00,28.14,28.25,28.13,28.24,237800.0,15.8876,15.9497,15.882,15.9441,237800.0
2008-01-02 13:00:00,28.24,28.25,28.16,28.23,201400.0,15.9441,15.9497,15.8989,15.9384,201400.0
2008-01-02 13:30:00,28.23,28.25,28.19,28.22,192200.0,15.9384,15.9497,15.9158,15.9328,192200.0
2008-01-02 14:00:00,28.22,28.32,28.22,28.26,280200.0,15.9328,15.9892,15.9328,15.9554,280200.0
2008-01-02 14:30:00,28.27,28.27,28.18,28.2,285400.0,15.961,15.961,15.9102,15.9215,285400.0
2008-01-02 15:00:00,28.19,28.25,28.15,28.24,495200.0,15.9158,15.9497,15.8933,15.9441,495200.0
2008-01-02 15:30:00,28.24,28.27,28.18,28.27,608600.0,15.9441,15.961,15.9102,15.961,608600.0
2008-01-03 09:30:00,28.24,28.45,28.23,28.32,261000.0,15.9441,16.0626,15.9384,15.9892,261000.0
2008-01-03 10:00:00,28.33,28.37,28.21,28.21,247600.0,15.9949,16.0175,15.9271,15.9271,247600.0
2008-01-03 10:30:00,28.22,28.23,28.08,28.14,384400.0,15.9328,15.9384,15.8537,15.8876,384400.0
2008-01-03 11:00:00,28.14,28.16,28.07,28.07,383200.0,15.8876,15.8989,15.8481,15.8481,383200.0
2008-01-03 11:30:00,28.08,28.13,28.07,28.08,313600.0,15.8537,15.882,15.8481,15.8537,313600.0
2008-01-03 12:00:00,28.09,28.1,28.07,28.09,293800.0,15.8594,15.865,15.8481,15.8594,293800.0
2008-01-03 12:30:00,28.08,28.09,28.0,28.04,232000.0,15.8537,15.8594,15.8086,15.8311,232000.0
2008-01-03 13:00:00,28.03,28.03,27.92,27.93,220600.0,15.8255,15.8255,15.7634,15.769,220600.0
2008-01-03 13:30:00,27.94,28.03,27.92,27.99,201200.0,15.7747,15.8255,15.7634,15.8029,201200.0
2008-01-03 14:00:00,27.99,28.13,27.98,28.11,855800.0,15.8029,15.882,15.7973,15.8707,855800.0
2008-01-03 14:30:00,28.1,28.13,28.08,28.09,235800.0,15.865,15.882,15.8537,15.8594,235800.0
2008-01-03 15:00:00,28.09,28.11,28.04,28.04,620800.0,15.8594,15.8707,15.8311,15.8311,620800.0
2008-01-03 15:30:00,28.04,28.13,28.03,28.13,1231600.0,15.8311,15.882,15.8255,15.882,1231600.0
2008-01-04 09:30:00,27.97,28.2,27.89,27.93,542600.0,15.7916,15.9215,15.7465,15.769,542600.0
2008-01-04 10:00:00,27.92,27.98,27.85,27.98,460800.0,15.7634,15.7973,15.7239,15.7973,460800.0
2008-01-04 10:30:00,27.98,28.09,27.97,28.09,410000.0,15.7973,15.8594,15.7916,15.8594,410000.0
2008-01-04 11:00:00,28.09,28.13,28.03,28.08,369800.0,15.8594,15.882,15.8255,15.8537,369800.0
2008-01-04 11:30:00,28.08,28.1,28.02,28.03,421200.0,15.8537,15.865,15.8199,15.8255,421200.0
2008-01-04 12:00:00,28.03,28.05,27.99,28.0,311800.0,15.8255,15.8368,15.8029,15.8086,311800.0
2008-01-04 12:30:00,28.0,28.05,28.0,28.05,130800.0,15.8086,15.8368,15.8086,15.8368,130800.0
2008-01-04 13:00:00,28.04,28.1,28.03,28.08,312000.0,15.8311,15.865,15.8255,15.8537,312000.0
2008-01-04 13:30:00,28.07,28.09,28.0,28.09,270800.0,15.8481,15.8594,15.8086,15.8594,270800.0
2008-01-04 14:00:00,28.09,28.09,27.98,28.03,333200.0,15.8594,15.8594,15.7973,15.8255,333200.0
2008-01-04 14:30:00,28.04,28.05,27.95,28.0,327600.0,15.8311,15.8368,15.7803,15.8086,327600.0
2008-01-04 15:00:00,28.0,28.0,27.91,27.94,521400.0,15.8086,15.8086,15.7578,15.7747,521400.0
2008-01-04 15:30:00,27.93,27.96,27.81,27.81,1071400.0,15.769,15.786,15.7013,15.7013,1071400.0
2008-01-07 09:30:00,27.98,28.18,27.93,28.14,302000.0,15.7973,15.9102,15.769,15.8876,302000.0
2008-01-07 10:00:00,28.14,28.33,28.14,28.3,330200.0,15.8876,15.9949,15.8876,15.9779,330200.0
2008-01-07 10:30:00,28.3,28.34,28.27,28.3,590800.0,15.9779,16.0005,15.961,15.9779,590800.0
2008-01-07 11:00:00,28.31,28.43,28.29,28.39,515000.0,15.9836,16.0513,15.9723,16.0288,515000.0
2008-01-07 11:30:00,28.39,28.41,28.28,28.35,363600.0,16.0288,16.04,15.9667,16.0062,363600.0
2008-01-07 12:00:00,28.35,28.43,28.31,28.42,239000.0,16.0062,16.0513,15.9836,16.0457,239000.0
2008-01-07 12:30:00,28.42,28.49,28.38,28.47,230600.0,16.0457,16.0852,16.0231,16.0739,230600.0
2008-01-07 13:00:00,28.47,28.49,28.29,28.35,357400.0,16.0739,16.0852,15.9723,16.0062,357400.0
2008-01-07 13:30:00,28.34,28.34,28.23,28.26,317000.0,16.0005,16.0005,15.9384,15.9554,317000.0
2008-01-07 14:00:00,28.26,28.29,28.15,28.17,311000.0,15.9554,15.9723,15.8933,15.9045,311000.0
2008-01-07 14:30:00,28.17,28.25,28.16,28.21,464200.0,15.9045,15.9497,15.8989,15.9271,464200.0
2008-01-07 15:00:00,28.22,28.32,28.21,28.29,479200.0,15.9328,15.9892,15.9271,15.9723,479200.0
2008-01-07 15:30:00,28.29,28.48,28.25,28.42,1007800.0,15.9723,16.0796,15.9497,16.0457,1007800.0
2008-01-08 09:30:00,28.42,28.56,28.36,28.56,591800.0,16.1554,16.235,16.1213,16.235,591800.0
2008-01-08 10:00:00,28.56,28.86,28.51,28.58,380600.0,16.235,16.4056,16.2066,16.2464,380600.0
2008-01-08 10:30:00,28.58,28.64,28.58,28.63,331000.0,16.2464,16.2805,16.2464,16.2748,331000.0
2008-01-08 11:00:00,28.63,28.65,28.58,28.65,222400.0,16.2748,16.2862,16.2464,16.2862,222400.0
2008-01-08 11:30:00,28.65,28.65,28.48,28.5,429800.0,16.2862,16.2862,16.1895,16.2009,429800.0
2008-01-08 12:00:00,28.5,28.53,28.49,28.53,382800.0,16.2009,16.218,16.1952,16.218,382800.0
2008-01-08 12:30:00,28.53,28.55,28.45,28.49,273200.0,16.218,16.2293,16.1725,16.1952,273200.0
2008-01-08 13:00:00,28.49,28.69,28.48,28.58,359200.0,16.1952,16.3089,16.1895,16.2464,359200.0
2008-01-08 13:30:00,28.58,28.61,28.52,28.6,190000.0,16.2464,16.2634,16.2123,16.2578,190000.0
2008-01-08 14:00:00,28.6,28.67,28.59,28.67,205600.0,16.2578,16.2976,16.2521,16.2976,205600.0
2008-01-08 14:30:00,28.66,28.67,28.5,28.53,301600.0,16.2919,16.2976,16.2009,16.218,301600.0
2008-01-08 15:00:00,28.53,28.57,28.48,28.53,633400.0,16.218,16.2407,16.1895,16.218,633400.0
2008-01-08 15:30:00,28.53,28.56,28.43,28.48,1285400.0,16.218,16.235,16.1611,16.1895,1285400.0
2008-01-09 09:30:00,28.58,28.69,28.38,28.55,1074800.0,16.2464,16.3089,16.1327,16.2293,1074800.0
2008-01-09 10:00:00,28.55,28.59,28.45,28.47,1104200.0,16.2293,16.2521,16.1725,16.1839,1104200.0
2008-01-09 10:30:00,28.47,28.57,28.41,28.5,423800.0,16.1839,16.2407,16.1498,16.2009,423800.0
2008-01-09 11:00:00,28.5,28.5,28.28,28.38,526800.0,16.2009,16.2009,16.0759,16.1327,526800.0
2008-01-09 11:30:00,28.38,28.54,28.32,28.53,354000.0,16.1327,16.2237,16.0986,16.218,354000.0
2008-01-09 12:00:00,28.52,28.64,28.47,28.62,384800.0,16.2123,16.2805,16.1839,16.2691,384800.0
2008-01-09 12:30:00,28.62,28.63,28.5,28.56,215400.0,16.2691,16.2748,16.2009,16.235,215400.0
2008-01-09 13:00:00,28.57,28.57,28.42,28.47,318200.0,16.2407,16.2407,16.1554,16.1839,318200.0
2008-01-09 13:30:00,28.47,28.56,28.43,28.49,409200.0,16.1839,16.235,16.1611,16.1952,409200.0
2008-01-09 14:00:00,28.49,28.5,28.43,28.48,582600.0,16.1952,16.2009,16.1611,16.1895,582600.0
2008-01-09 14:30:00,28.48,28.52,28.39,28.47,604800.0,16.1895,16.2123,16.1384,16.1839,604800.0
2008-01-09 15:00:00,28.47,28.47,28.33,28.34,780200.0,16.1839,16.1839,16.1043,16.11,780200.0
2008-01-09 15:30:00,28.35,28.59,28.33,28.52,869600.0,16.1157,16.2521,16.1043,16.2123,869600.0
2008-01-10 09:30:00,28.38,28.83,28.38,28.66,645400.0,16.1327,16.3885,16.1327,16.2919,645400.0
2008-01-10 10:00:00,28.66,28.68,28.54,28.57,347600.0,16.2919,16.3032,16.2237,16.2407,347600.0
2008-01-10 10:30:00,28.56,28.62,28.48,28.5,285200.0,16.235,16.2691,16.1895,16.2009,285200.0
2008-01-10 11:00:00,28.49,28.57,28.48,28.5,240000.0,16.1952,16.2407,16.1895,16.2009,240000.0
2008-01-10 11:30:00,28.5,28.52,28.36,28.42,335200.0,16.2009,16.2123,16.1213,16.1554,335200.0
2008-01-10 12:00:00,28.42,28.68,28.39,28.6,440600.0,16.1554,16.3032,16.1384,16.2578,440600.0
2008-01-10 12:30:00,28.6,28.65,28.46,28.51,353000.0,16.2578,16.2862,16.1782,16.2066,353000.0
2008-01-10 13:00:00,28.5,28.59,28.43,28.56,238600.0,16.2009,16.2521,16.1611,16.235,238600.0
2008-01-10 13:30:00,28.56,28.58,28.38,28.45,308400.0,16.235,16.2464,16.1327,16.1725,308400.0
2008-01-10 14:00:00,28.47,28.61,28.41,28.55,389600.0,16.1839,16.2634,16.1498,16.2293,389600.0
2008-01-10 14:30:00,28.55,28.71,28.54,28.67,319200.0,16.2293,16.3203,16.2237,16.2976,319200.0
2008-01-10 15:00:00,28.68,28.7,28.61,28.65,299200.0,16.3032,16.3146,16.2634,16.2862,299200.0
2008-01-10 15:30:00,28.66,28.7,28.64,28.65,747400.0,16.2919,16.3146,16.2805,16.2862,747400.0
2008-01-11 09:30:00,28.47,28.6,28.38,28.41,693600.0,16.1839,16.2578,16.1327,16.1498,693600.0
2008-01-11 10:00:00,28.41,28.41,28.13,28.23,823600.0,16.1498,16.1498,15.9906,16.0474,823600.0
2008-01-11 10:30:00,28.23,28.33,28.2,28.24,392200.0,16.0474,16.1043,16.0304,16.0531,392200.0
2008-01-11 11:00:00,28.25,28.25,28.02,28.02,463400.0,16.0588,16.0588,15.9281,15.9281,463400.0
2008-01-11 11:30:00,28.02,28.13,28.01,28.13,332600.0,15.9281,15.9906,15.9224,15.9906,332600.0
2008-01-11 12:00:00,28.13,28.15,27.99,28.0,340000.0,15.9906,16.002,15.911,15.9167,340000.0
2008-01-11 12:30:00,28.0,28.05,27.95,28.02,597200.0,15.9167,15.9451,15.8883,15.9281,597200.0
2008-01-11 13:00:00,28.02,28.07,27.96,27.98,379200.0,15.9281,15.9565,15.894,15.9053,379200.0
2008-01-11 13:30:00,27.98,28.18,27.93,27.98,387200.0,15.9053,16.019,15.8769,15.9053,387200.0
2008-01-11 14:00:00,27.98,28.13,27.95,28.11,381000.0,15.9053,15.9906,15.8883,15.9792,381000.0
2008-01-11 14:30:00,28.11,28.11,27.98,28.04,335400.0,15.9792,15.9792,15.9053,15.9394,335400.0
2008-01-11 15:00:00,28.04,28.13,28.0,28.11,408600.0,15.9394,15.9906,15.9167,15.9792,408600.0
2008-01-11 15:30:00,28.11,28.15,28.04,28.1,675400.0,15.9792,16.002,15.9394,15.9735,675400.0
2008-01-14 09:30:00,28.36,28.5,28.14,28.29,603400.0,16.1213,16.2009,15.9963,16.0815,603400.0
2008-01-14 10:00:00,28.29,28.29,28.17,28.22,610200.0,16.0815,16.0815,16.0133,16.0418,610200.0
2008-01-14 10:30:00,28.23,28.33,28.2,28.29,617200.0,16.0474,16.1043,16.0304,16.0815,617200.0
2008-01-14 11:00:00,28.3,28.38,28.29,28.38,609000.0,16.0872,16.1327,16.0815,16.1327,609000.0
2008-01-14 11:30:00,28.39,28.42,28.36,28.36,458000.0,16.1384,16.1554,16.1213,16.1213,458000.0
2008-01-14 12:00:00,28.36,28.39,28.33,28.35,712600.0,16.1213,16.1384,16.1043,16.1157,712600.0
2008-01-14 12:30:00,28.34,28.35,28.27,28.33,387600.0,16.11,16.1157,16.0702,16.1043,387600.0
2008-01-14 13:00:00,28.33,28.4,28.32,28.38,299400.0,16.1043,16.1441,16.0986,16.1327,299400.0
2008-01-14 13:30:00,28.38,28.43,28.36,28.38,202600.0,16.1327,16.1611,16.1213,16.1327,202600.0
2008-01-14 14:00:00,28.38,28.4,28.32,28.32,557400.0,16.1327,16.1441,16.0986,16.0986,557400.0
2008-01-14 14:30:00,28.32,28.36,28.28,28.32,528400.0,16.0986,16.1213,16.0759,16.0986,528400.0
2008-01-14 15:00:00,28.32,28.36,28.27,28.29,341600.0,16.0986,16.1213,16.0702,16.0815,341600.0
2008-01-14 15:30:00,28.29,28.3,28.24,28.28,975000.0,16.0815,16.0872,16.0531,16.0759,975000.0
2008-01-15 09:30:00,27.98,28.27,27.97,28.23,434200.0,15.9053,16.0702,15.8996,16.0474,434200.0
2008-01-15 10:00:00,28.22,28.25,28.03,28.06,539200.0,16.0418,16.0588,15.9337,15.9508,539200.0
2008-01-15 10:30:00,28.06,28.09,27.96,27.97,373400.0,15.9508,15.9679,15.894,15.8996,373400.0
2008-01-15 11:00:00,27.97,28.05,27.86,27.86,377200.0,15.8996,15.9451,15.8371,15.8371,377200.0
2008-01-15 11:30:00,27.86,27.86,27.73,27.79,511600.0,15.8371,15.8371,15.7632,15.7973,511600.0
2008-01-15 12:00:00,27.77,27.87,27.74,27.84,370400.0,15.7859,15.8428,15.7689,15.8257,370400.0
2008-01-15 12:30:00,27.84,27.85,27.8,27.83,344800.0,15.8257,15.8314,15.803,15.8201,344800.0
2008-01-15 13:00:00,27.83,27.88,27.75,27.75,238800.0,15.8201,15.8485,15.7746,15.7746,238800.0
2008-01-15 13:30:00,27.75,27.79,27.74,27.75,456200.0,15.7746,15.7973,15.7689,15.7746,456200.0
2008-01-15 14:00:00,27.75,27.85,27.74,27.79,383000.0,15.7746,15.8314,15.7689,15.7973,383000.0
2008-01-15 14:30:00,27.79,27.79,27.74,27.75,401400.0,15.7973,15.7973,15.7689,15.7746,401400.0
2008-01-15 15:00:00,27.75,27.75,27.62,27.69,667800.0,15.7746,15.7746,15.7007,15.7405,667800.0
2008-01-15 15:30:00,27.68,27.76,27.55,27.55,700400.0,15.7348,15.7803,15.6609,15.6609,700400.0
2008-01-16 09:30:00,27.49,27.71,27.49,27.66,468800.0,15.6268,15.7518,15.6268,15.7234,468800.0
2008-01-16 10:00:00,27.65,27.71,27.59,27.59,310200.0,15.7177,15.7518,15.6836,15.6836,310200.0
2008-01-16 10:30:00,27.6,27.63,27.56,27.58,378600.0,15.6893,15.7064,15.6666,15.6779,378600.0
2008-01-16 11:00:00,27.58,27.6,27.51,27.53,486600.0,15.6779,15.6893,15.6381,15.6495,486600.0
2008-01-16 11:30:00,27.53,27.63,27.5,27.6,463200.0,15.6495,15.7064,15.6325,15.6893,463200.0
2008-01-16 12:00:00,27.6,27.67,27.53,27.56,275600.0,15.6893,15.7291,15.6495,15.6666,275600.0
2008-01-16 12:30:00,27.56,27.63,27.5,27.5,507400.0,15.6666,15.7064,15.6325,15.6325,507400.0
2008-01-16 13:00:00,27.5,27.52,27.41,27.47,374600.0,15.6325,15.6438,15.5813,15.6154,374600.0
2008-01-16 13:30:00,27.47,27.52,27.38,27.4,391000.0,15.6154,15.6438,15.5643,15.5756,391000.0
2008-01-16 14:00:00,27.4,27.43,27.31,27.41,525000.0,15.5756,15.5927,15.5245,15.5813,525000.0
2008-01-16 14:30:00,27.42,27.56,27.4,27.45,817000.0,15.587,15.6666,15.5756,15.604,817000.0
2008-01-16 15:00:00,27.45,27.48,27.37,27.45,504200.0,15.604,15.6211,15.5586,15.604,504200.0
2008-01-16 15:30:00,27.45,27.47,27.27,27.3,800800.0,15.604,15.6154,15.5017,15.5188,800800.0
2008-01-17 09:30:00,27.38,27.39,27.14,27.36,587200.0,15.5643,15.5699,15.4278,15.5529,587200.0
2008-01-17 10:00:00,27.35,27.4,27.15,27.33,526800.0,15.5472,15.5756,15.4335,15.5358,526800.0
2008-01-17 10:30:00,27.33,27.46,27.28,27.43,414600.0,15.5358,15.6097,15.5074,15.5927,414600.0
2008-01-17 11:00:00,27.43,27.5,27.4,27.42,389000.0,15.5927,15.6325,15.5756,15.587,389000.0
2008-01-17 11:30:00,27.42,27.43,27.3,27.32,315400.0,15.587,15.5927,15.5188,15.5301,315400.0
2008-01-17 12:00:00,27.32,27.36,27.28,27.33,264200.0,15.5301,15.5529,15.5074,15.5358,264200.0
2008-01-17 12:30:00,27.33,27.43,27.32,27.39,215400.0,15.5358,15.5927,15.5301,15.5699,215400.0
2008-01-17 13:00:00,27.39,27.52,27.36,27.4,299600.0,15.5699,15.6438,15.5529,15.5756,299600.0
2008-01-17 13:30:00,27.4,27.48,27.36,27.38,247400.0,15.5756,15.6211,15.5529,15.5643,247400.0
2008-01-17 14:00:00,27.38,27.43,27.36,27.38,282400.0,15.5643,15.5927,15.5529,15.5643,282400.0
2008-01-17 14:30:00,27.38,27.4,27.25,27.36,337600.0,15.5643,15.5756,15.4904,15.5529,337600.0
2008-01-17 15:00:00,27.36,27.42,27.29,27.29,429000.0,15.5529,15.587,15.5131,15.5131,429000.0
2008-01-17 15:30:00,27.28,27.29,27.15,27.21,882000.0,15.5074,15.5131,15.4335,15.4676,882000.0
2008-01-18 09:30:00,27.38,27.42,27.18,27.37,838800.0,15.5643,15.587,15.4506,15.5586,838800.0
2008-01-18 10:00:00,27.38,27.5,27.28,27.31,340600.0,15.5643,15.6325,15.5074,15.5245,340600.0
2008-01-18 10:30:00,27.31,27.36,27.29,27.3,210600.0,15.5245,15.5529,15.5131,15.5188,210600.0
2008-01-18 11:00:00,27.3,27.34,27.16,27.31,275400.0,15.5188,15.5415,15.4392,15.5245,275400.0
2008-01-18 11:30:00,27.32,27.32,26.96,27.0,358800.0,15.5301,15.5301,15.3255,15.3482,358800.0
2008-01-18 12:00:00,27.0,27.08,26.93,27.04,354800.0,15.3482,15.3937,15.3084,15.371,354800.0
2008-01-18 12:30:00,27.05,27.16,27.04,27.06,347200.0,15.3767,15.4392,15.371,15.3823,347200.0
2008-01-18 13:00:00,27.06,27.06,26.84,26.91,413800.0,15.3823,15.3823,15.2573,15.2971,413800.0
2008-01-18 13:30:00,26.92,26.99,26.85,26.93,278600.0,15.3028,15.3426,15.263,15.3084,278600.0
2008-01-18 14:00:00,26.93,27.0,26.88,26.91,294200.0,15.3084,15.3482,15.28,15.2971,294200.0
2008-01-18 14:30:00,26.91,26.92,26.82,26.92,327800.0,15.2971,15.3028,15.2459,15.3028,327800.0
2008-01-18 15:00:00,26.93,27.03,26.84,26.97,584000.0,15.3084,15.3653,15.2573,15.3312,584000.0
2008-01-18 15:30:00,26.97,27.16,26.95,27.05,1117400.0,15.3312,15.4392,15.3198,15.3767,1117400.0
2008-01-22 09:30:00,25.79,26.55,25.5,26.55,1357800.0,14.6604,15.0924,14.4956,15.0924,1357800.0
2008-01-22 10:00:00,26.55,26.71,26.4,26.66,696400.0,15.0924,15.1834,15.0072,15.155,696400.0
2008-01-22 10:30:00,26.66,26.68,26.4,26.46,573000.0,15.155,15.1663,15.0072,15.0413,573000.0
2008-01-22 11:00:00,26.46,27.11,26.43,26.49,797400.0,15.0413,15.4108,15.0242,15.0583,797400.0
2008-01-22 11:30:00,26.5,26.5,26.25,26.25,444800.0,15.064,15.064,14.9219,14.9219,444800.0
2008-01-22 12:00:00,26.25,26.53,26.25,26.45,384600.0,14.9219,15.0811,14.9219,15.0356,384600.0
2008-01-22 12:30:00,26.46,26.54,26.38,26.52,427400.0,15.0413,15.0867,14.9958,15.0754,427400.0
2008-01-22 13:00:00,26.52,26.56,26.35,26.36,290600.0,15.0754,15.0981,14.9787,14.9844,290600.0
2008-01-22 13:30:00,26.36,26.41,26.28,26.34,390400.0,14.9844,15.0129,14.939,14.9731,390400.0
2008-01-22 14:00:00,26.34,26.48,26.32,26.4,422800.0,14.9731,15.0526,14.9617,15.0072,422800.0
2008-01-22 14:30:00,26.4,26.43,26.3,26.41,378600.0,15.0072,15.0242,14.9503,15.0129,378600.0
2008-01-22 15:00:00,26.42,26.57,26.39,26.5,553600.0,15.0185,15.1038,15.0015,15.064,553600.0
2008-01-22 15:30:00,26.5,26.65,26.4,26.43,930000.0,15.064,15.1493,15.0072,15.0242,930000.0
2008-01-23 09:30:00,26.07,26.37,25.91,26.1,509800.0,14.8196,14.9901,14.7286,14.8366,509800.0
2008-01-23 10:00:00,26.1,26.36,26.1,26.25,481200.0,14.8366,14.9844,14.8366,14.9219,481200.0
2008-01-23 10:30:00,26.25,26.27,26.05,26.17,371600.0,14.9219,14.9333,14.8082,14.8764,371600.0
2008-01-23 11:00:00,26.18,26.18,25.99,26.03,336600.0,14.8821,14.8821,14.7741,14.7968,336600.0
2008-01-23 11:30:00,26.03,26.07,25.94,25.95,545400.0,14.7968,14.8196,14.7457,14.7514,545400.0
2008-01-23 12:00:00,25.94,26.0,25.88,25.96,633400.0,14.7457,14.7798,14.7116,14.757,633400.0
2008-01-23 12:30:00,25.95,25.97,25.78,25.83,930600.0,14.7514,14.7627,14.6547,14.6831,930600.0
2008-01-23 13:00:00,25.84,26.05,25.8,25.98,621800.0,14.6888,14.8082,14.6661,14.7684,621800.0
2008-01-23 13:30:00,25.98,26.06,25.86,25.93,551600.0,14.7684,14.8139,14.7002,14.74,551600.0
2008-01-23 14:00:00,25.92,26.1,25.85,26.04,692000.0,14.7343,14.8366,14.6945,14.8025,692000.0
2008-01-23 14:30:00,26.03,26.06,25.88,25.99,530400.0,14.7968,14.8139,14.7116,14.7741,530400.0
2008-01-23 15:00:00,25.99,26.33,25.98,26.28,768200.0,14.7741,14.9674,14.7684,14.939,768200.0
2008-01-23 15:30:00,26.28,26.68,26.27,26.5,967800.0,14.939,15.1663,14.9333,15.064,967800.0
2008-01-24 09:30:00,26.63,26.73,26.45,26.48,621600.0,15.1379,15.1948,15.0356,15.0526,621600.0
2008-01-24 10:00:00,26.47,26.72,26.43,26.65,612600.0,15.047,15.1891,15.0242,15.1493,612600.0
2008-01-24 10:30:00,26.65,26.7,26.5,26.55,311400.0,15.1493,15.1777,15.064,15.0924,311400.0
2008-01-24 11:00:00,26.55,26.77,26.55,26.77,225000.0,15.0924,15.2175,15.0924,15.2175,225000.0
2008-01-24 11:30:00,26.77,26.77,26.65,26.74,301000.0,15.2175,15.2175,15.1493,15.2004,301000.0
2008-01-24 12:00:00,26.74,26.8,26.64,26.65,309000.0,15.2004,15.2345,15.1436,15.1493,309000.0
2008-01-24 12:30:00,26.66,26.66,26.55,26.64,285800.0,15.155,15.155,15.0924,15.1436,285800.0
2008-01-24 13:00:00,26.64,26.71,26.57,26.6,408400.0,15.1436,15.1834,15.1038,15.1209,408400.0
2008-01-24 13:30:00,26.6,26.68,26.59,26.64,285000.0,15.1209,15.1663,15.1152,15.1436,285000.0
2008-01-24 14:00:00,26.63,26.74,26.62,26.68,344800.0,15.1379,15.2004,15.1322,15.1663,344800.0
2008-01-24 14:30:00,26.68,26.71,26.61,26.63,391800.0,15.1663,15.1834,15.1265,15.1379,391800.0
2008-01-24 15:00:00,26.63,26.64,26.58,26.59,398200.0,15.1379,15.1436,15.1095,15.1152,398200.0
2008-01-24 15:30:00,26.6,26.74,26.6,26.63,946600.0,15.1209,15.2004,15.1209,15.1379,946600.0
2008-01-25 09:30:00,26.85,26.85,26.46,26.6,511600.0,15.263,15.263,15.0413,15.1209,511600.0
2008-01-25 10:00:00,26.6,26.72,26.51,26.54,281200.0,15.1209,15.1891,15.0697,15.0867,281200.0
2008-01-25 10:30:00,26.53,26.66,26.49,26.55,289000.0,15.0811,15.155,15.0583,15.0924,289000.0
2008-01-25 11:00:00,26.56,26.66,26.53,26.56,309000.0,15.0981,15.155,15.0811,15.0981,309000.0
2008-01-25 11:30:00,26.56,26.7,26.55,26.67,215200.0,15.0981,15.1777,15.0924,15.1606,215200.0
2008-01-25 12:00:00,26.67,26.67,26.59,26.6,138400.0,15.1606,15.1606,15.1152,15.1209,138400.0
2008-01-25 12:30:00,26.61,26.7,26.57,26.6,333800.0,15.1265,15.1777,15.1038,15.1209,333800.0
2008-01-25 13:00:00,26.6,26.67,26.59,26.6,545000.0,15.1209,15.1606,15.1152,15.1209,545000.0
2008-01-25 13:30:00,26.61,26.65,26.48,26.5,537600.0,15.1265,15.1493,15.0526,15.064,537600.0
2008-01-25 14:00:00,26.5,26.58,26.49,26.53,344400.0,15.064,15.1095,15.0583,15.0811,344400.0
2008-01-25 14:30:00,26.53,26.56,26.46,26.51,286000.0,15.0811,15.0981,15.0413,15.0697,286000.0
2008-01-25 15:00:00,26.51,26.61,26.48,26.58,310800.0,15.0697,15.1265,15.0526,15.1095,310800.0
2008-01-25 15:30:00,26.57,26.61,26.46,26.48,737000.0,15.1038,15.1265,15.0413,15.0526,737000.0
2008-01-28 09:30:00,26.56,26.92,26.56,26.9,768800.0,15.0981,15.3028,15.0981,15.2914,768800.0
2008-01-28 10:00:00,26.89,27.01,26.85,26.99,434200.0,15.2857,15.3539,15.263,15.3426,434200.0
2008-01-28 10:30:00,26.98,27.02,26.91,26.96,385000.0,15.3369,15.3596,15.2971,15.3255,385000.0
2008-01-28 11:00:00,26.95,27.03,26.87,26.93,277800.0,15.3198,15.3653,15.2743,15.3084,277800.0
2008-01-28 11:30:00,26.93,26.98,26.89,26.9,274600.0,15.3084,15.3369,15.2857,15.2914,274600.0
2008-01-28 12:00:00,26.91,26.94,26.83,26.88,250600.0,15.2971,15.3141,15.2516,15.28,250600.0
2008-01-28 12:30:00,26.89,26.95,26.86,26.93,236200.0,15.2857,15.3198,15.2687,15.3084,236200.0
2008-01-28 13:00:00,26.93,26.99,26.9,26.9,228600.0,15.3084,15.3426,15.2914,15.2914,228600.0
2008-01-28 13:30:00,26.9,26.98,26.88,26.96,193200.0,15.2914,15.3369,15.28,15.3255,193200.0
2008-01-28 14:00:00,26.95,27.02,26.95,26.97,231000.0,15.3198,15.3596,15.3198,15.3312,231000.0
2008-01-28 14:30:00,26.97,27.04,26.93,26.98,198800.0,15.3312,15.371,15.3084,15.3369,198800.0
2008-01-28 15:00:00,26.98,26.99,26.88,26.95,260600.0,15.3369,15.3426,15.28,15.3198,260600.0
2008-01-28 15:30:00,26.95,27.1,26.92,27.08,497400.0,15.3198,15.4051,15.3028,15.3937,497400.0
2008-01-29 09:30:00,27.32,27.32,26.89,27.05,265400.0,15.5301,15.5301,15.2857,15.3767,265400.0
2008-01-29 10:00:00,27.05,27.34,27.05,27.22,395800.0,15.3767,15.5415,15.3767,15.4733,395800.0
2008-01-29 10:30:00,27.22,27.28,27.19,27.27,300600.0,15.4733,15.5074,15.4562,15.5017,300600.0
2008-01-29 11:00:00,27.26,27.4,27.26,27.35,450400.0,15.496,15.5756,15.496,15.5472,450400.0
2008-01-29 11:30:00,27.35,27.5,27.35,27.37,485600.0,15.5472,15.6325,15.5472,15.5586,485600.0
2008-01-29 12:00:00,27.37,27.4,27.31,27.34,420000.0,15.5586,15.5756,15.5245,15.5415,420000.0
2008-01-29 12:30:00,27.34,27.43,27.3,27.38,363200.0,15.5415,15.5927,15.5188,15.5643,363200.0
2008-01-29 13:00:00,27.38,27.38,27.28,27.33,323000.0,15.5643,15.5643,15.5074,15.5358,323000.0
2008-01-29 13:30:00,27.32,27.35,27.3,27.33,353000.0,15.5301,15.5472,15.5188,15.5358,353000.0
2008-01-29 14:00:00,27.33,27.35,27.27,27.33,421400.0,15.5358,15.5472,15.5017,15.5358,421400.0
2008-01-29 14:30:00,27.33,27.39,27.3,27.34,380800.0,15.5358,15.5699,15.5188,15.5415,380800.0
2008-01-29 15:00:00,27.34,27.41,27.33,27.39,442000.0,15.5415,15.5813,15.5358,15.5699,442000.0
2008-01-29 15:30:00,27.39,27.4,27.33,27.34,688200.0,15.5699,15.5756,15.5358,15.5415,688200.0
2008-01-30 09:30:00,27.29,27.43,27.27,27.32,262200.0,15.5131,15.5927,15.5017,15.5301,262200.0
2008-01-30 10:00:00,27.32,27.47,27.31,27.41,378000.0,15.5301,15.6154,15.5245,15.5813,378000.0
2008-01-30 10:30:00,27.41,27.45,27.36,27.39,360200.0,15.5813,15.604,15.5529,15.5699,360200.0
2008-01-30 11:00:00,27.39,27.39,27.32,27.38,427800.0,15.5699,15.5699,15.5301,15.5643,427800.0
2008-01-30 11:30:00,27.37,27.42,27.18,27.18,303400.0,15.5586,15.587,15.4506,15.4506,303400.0
2008-01-30 12:00:00,27.19,27.19,27.11,27.18,287400.0,15.4562,15.4562,15.4108,15.4506,287400.0
2008-01-30 12:30:00,27.18,27.21,27.17,27.2,153000.0,15.4506,15.4676,15.4449,15.4619,153000.0
2008-01-30 13:00:00,27.2,27.28,27.2,27.26,205600.0,15.4619,15.5074,15.4619,15.496,205600.0
2008-01-30 13:30:00,27.26,27.27,27.25,27.26,170600.0,15.496,15.5017,15.4904,15.496,170600.0
2008-01-30 14:00:00,27.26,27.47,27.17,27.2,513000.0,15.496,15.6154,15.4449,15.4619,513000.0
2008-01-30 14:30:00,27.21,27.45,27.19,27.42,434800.0,15.4676,15.604,15.4562,15.587,434800.0
2008-01-30 15:00:00,27.42,27.43,27.17,27.18,506800.0,15.587,15.5927,15.4449,15.4506,506800.0
2008-01-30 15:30:00,27.18,27.21,26.88,26.95,1136400.0,15.4506,15.4676,15.28,15.3198,1136400.0
2008-01-31 09:30:00,26.61,27.42,26.61,26.79,396000.0,15.1265,15.587,15.1265,15.2289,396000.0
2008-01-31 10:00:00,26.8,26.92,26.72,26.9,376400.0,15.2345,15.3028,15.1891,15.2914,376400.0
2008-01-31 10:30:00,26.9,26.95,26.85,26.95,272400.0,15.2914,15.3198,15.263,15.3198,272400.0
2008-01-31 11:00:00,26.95,27.07,26.93,27.06,308400.0,15.3198,15.388,15.3084,15.3823,308400.0
2008-01-31 11:30:00,27.07,27.21,27.0,27.18,283600.0,15.388,15.4676,15.3482,15.4506,283600.0
2008-01-31 12:00:00,27.18,27.18,27.08,27.13,278200.0,15.4506,15.4506,15.3937,15.4221,278200.0
2008-01-31 12:30:00,27.13,27.17,27.06,27.16,298800.0,15.4221,15.4449,15.3823,15.4392,298800.0
2008-01-31 13:00:00,27.16,27.3,27.15,27.27,319200.0,15.4392,15.5188,15.4335,15.5017,319200.0
2008-01-31 13:30:00,27.27,27.35,27.25,27.27,344000.0,15.5017,15.5472,15.4904,15.5017,344000.0
2008-01-31 14:00:00,27.27,27.3,27.22,27.23,371000.0,15.5017,15.5188,15.4733,15.479,371000.0
2008-01-31 14:30:00,27.24,27.43,27.22,27.41,444400.0,15.4847,15.5927,15.4733,15.5813,444400.0
2008-01-31 15:00:00,27.41,27.43,27.31,27.36,548800.0,15.5813,15.5927,15.5245,15.5529,548800.0
2008-01-31 15:30:00,27.36,27.44,27.25,27.25,1377000.0,15.5529,15.5984,15.4904,15.4904,1377000.0
2008-02-01 09:30:00,27.26,27.86,27.26,27.76,777600.0,15.496,15.8371,15.496,15.7803,777600.0
2008-02-01 10:00:00,27.75,27.99,27.75,27.88,648800.0,15.7746,15.911,15.7746,15.8485,648800.0
2008-02-01 10:30:00,27.87,27.87,27.7,27.81,464200.0,15.8428,15.8428,15.7462,15.8087,464200.0
2008-02-01 11:00:00,27.8,27.84,27.75,27.75,389600.0,15.803,15.8257,15.7746,15.7746,389600.0
2008-02-01 11:30:00,27.75,27.77,27.68,27.7,452400.0,15.7746,15.7859,15.7348,15.7462,452400.0
2008-02-01 12:00:00,27.7,27.71,27.64,27.66,356400.0,15.7462,15.7518,15.712,15.7234,356400.0
2008-02-01 12:30:00,27.66,27.67,27.56,27.57,433400.0,15.7234,15.7291,15.6666,15.6723,433400.0
2008-02-01 13:00:00,27.57,27.68,27.57,27.68,339800.0,15.6723,15.7348,15.6723,15.7348,339800.0
2008-02-01 13:30:00,27.68,27.71,27.64,27.64,347600.0,15.7348,15.7518,15.712,15.712,347600.0
2008-02-01 14:00:00,27.64,27.72,27.63,27.69,333000.0,15.712,15.7575,15.7064,15.7405,333000.0
2008-02-01 14:30:00,27.68,27.78,27.68,27.78,446200.0,15.7348,15.7916,15.7348,15.7916,446200.0
2008-02-01 15:00:00,27.78,27.82,27.77,27.82,499600.0,15.7916,15.8144,15.7859,15.8144,499600.0
2008-02-01 15:30:00,27.82,27.88,27.8,27.86,688000.0,15.8144,15.8485,15.803,15.8371,688000.0
2008-02-04 09:30:00,27.9,27.97,27.75,27.86,274600.0,15.8598,15.8996,15.7746,15.8371,274600.0
2008-02-04 10:00:00,27.85,27.92,27.82,27.84,409400.0,15.8314,15.8712,15.8144,15.8257,409400.0
2008-02-04 10:30:00,27.84,27.88,27.78,27.8,434200.0,15.8257,15.8485,15.7916,15.803,434200.0
2008-02-04 11:00:00,27.8,27.86,27.79,27.8,234200.0,15.803,15.8371,15.7973,15.803,234200.0
2008-02-04 11:30:00,27.8,27.83,27.75,27.77,412400.0,15.803,15.8201,15.7746,15.7859,412400.0
2008-02-04 12:00:00,27.77,27.79,27.75,27.76,206800.0,15.7859,15.7973,15.7746,15.7803,206800.0
2008-02-04 12:30:00,27.77,27.83,27.77,27.81,313400.0,15.7859,15.8201,15.7859,15.8087,313400.0
2008-02-04 13:00:00,27.81,27.81,27.7,27.71,345200.0,15.8087,15.8087,15.7462,15.7518,345200.0
2008-02-04 13:30:00,27.7,27.8,27.7,27.78,245800.0,15.7462,15.803,15.7462,15.7916,245800.0
2008-02-04 14:00:00,27.78,27.81,27.71,27.79,256800.0,15.7916,15.8087,15.7518,15.7973,256800.0
2008-02-04 14:30:00,27.79,27.79,27.7,27.74,249800.0,15.7973,15.7973,15.7462,15.7689,249800.0
2008-02-04 15:00:00,27.73,27.78,27.71,27.78,452000.0,15.7632,15.7916,15.7518,15.7916,452000.0
2008-02-04 15:30:00,27.77,27.8,27.73,27.77,677200.0,15.7859,15.803,15.7632,15.7859,677200.0
2008-02-05 09:30:00,27.35,27.52,27.26,27.32,565200.0,15.5472,15.6438,15.496,15.5301,565200.0
2008-02-05 10:00:00,27.32,27.38,27.26,27.36,314800.0,15.5301,15.5643,15.496,15.5529,314800.0
2008-02-05 10:30:00,27.36,27.36,27.28,27.31,491400.0,15.5529,15.5529,15.5074,15.5245,491400.0
2008-02-05 11:00:00,27.3,27.31,27.25,27.27,301000.0,15.5188,15.5245,15.4904,15.5017,301000.0
2008-02-05 11:30:00,27.27,27.35,27.25,27.31,271600.0,15.5017,15.5472,15.4904,15.5245,271600.0
2008-02-05 12:00:00,27.31,27.35,27.29,27.3,262400.0,15.5245,15.5472,15.5131,15.5188,262400.0
2008-02-05 12:30:00,27.3,27.38,27.27,27.36,280000.0,15.5188,15.5643,15.5017,15.5529,280000.0
2008-02-05 13:00:00,27.36,27.39,27.28,27.34,238200.0,15.5529,15.5699,15.5074,15.5415,238200.0
2008-02-05 13:30:00,27.33,27.38,27.28,27.35,300200.0,15.5358,15.5643,15.5074,15.5472,300200.0
2008-02-05 14:00:00,27.35,27.41,27.31,27.4,308200.0,15.5472,15.5813,15.5245,15.5756,308200.0
2008-02-05 14:30:00,27.41,27.44,27.35,27.35,371600.0,15.5813,15.5984,15.5472,15.5472,371600.0
2008-02-05 15:00:00,27.35,27.35,27.28,27.31,390000.0,15.5472,15.5472,15.5074,15.5245,390000.0
2008-02-05 15:30:00,27.31,27.38,27.23,27.25,1019000.0,15.5245,15.5643,15.479,15.4904,1019000.0
2008-02-06 09:30:00,27.43,27.48,27.15,27.25,277200.0,15.5927,15.6211,15.4335,15.4904,277200.0
2008-02-06 10:00:00,27.26,27.37,27.25,27.33,405400.0,15.496,15.5586,15.4904,15.5358,405400.0
2008-02-06 10:30:00,27.34,27.44,27.33,27.34,512000.0,15.5415,15.5984,15.5358,15.5415,512000.0
2008-02-06 11:00:00,27.34,27.43,27.31,27.41,408800.0,15.5415,15.5927,15.5245,15.5813,408800.0
2008-02-06 11:30:00,27.41,27.44,27.35,27.43,284400.0,15.5813,15.5984,15.5472,15.5927,284400.0
2008-02-06 12:00:00,27.43,27.58,27.43,27.5,427000.0,15.5927,15.6779,15.5927,15.6325,427000.0
2008-02-06 12:30:00,27.5,27.53,27.43,27.43,163000.0,15.6325,15.6495,15.5927,15.5927,163000.0
2008-02-06 13:00:00,27.43,27.45,27.4,27.42,247600.0,15.5927,15.604,15.5756,15.587,247600.0
2008-02-06 13:30:00,27.42,27.43,27.29,27.3,240400.0,15.587,15.5927,15.5131,15.5188,240400.0
2008-02-06 14:00:00,27.3,27.35,27.27,27.31,292400.0,15.5188,15.5472,15.5017,15.5245,292400.0
2008-02-06 14:30:00,27.31,27.35,27.23,27.25,847600.0,15.5245,15.5472,15.479,15.4904,847600.0
2008-02-06 15:00:00,27.25,27.27,27.11,27.15,793400.0,15.4904,15.5017,15.4108,15.4335,793400.0
2008-02-06 15:30:00,27.15,27.25,27.14,27.22,782600.0,15.4335,15.4904,15.4278,15.4733,782600.0
2008-02-07 09:30:00,27.02,27.33,27.02,27.32,474000.0,15.3596,15.5358,15.3596,15.5301,474000.0
2008-02-07 10:00:00,27.32,27.54,27.31,27.45,484400.0,15.5301,15.6552,15.5245,15.604,484400.0
2008-02-07 10:30:00,27.44,27.5,27.31,27.35,352000.0,15.5984,15.6325,15.5245,15.5472,352000.0
2008-02-07 11:00:00,27.35,27.36,27.17,27.21,234200.0,15.5472,15.5529,15.4449,15.4676,234200.0
2008-02-07 11:30:00,27.21,27.27,27.2,27.22,254000.0,15.4676,15.5017,15.4619,15.4733,254000.0
2008-02-07 12:00:00,27.22,27.24,27.2,27.22,194800.0,15.4733,15.4847,15.4619,15.4733,194800.0
2008-02-07 12:30:00,27.22,27.24,27.18,27.21,247200.0,15.4733,15.4847,15.4506,15.4676,247200.0
2008-02-07 13:00:00,27.21,27.33,27.18,27.3,248800.0,15.4676,15.5358,15.4506,15.5188,248800.0
2008-02-07 13:30:00,27.3,27.36,27.26,27.34,158800.0,15.5188,15.5529,15.496,15.5415,158800.0
2008-02-07 14:00:00,27.34,27.39,27.25,27.29,238800.0,15.5415,15.5699,15.4904,15.5131,238800.0
2008-02-07 14:30:00,27.29,27.32,27.17,27.26,302600.0,15.5131,15.5301,15.4449,15.496,302600.0
2008-02-07 15:00:00,27.26,27.34,27.19,27.3,365400.0,15.496,15.5415,15.4562,15.5188,365400.0
2008-02-07 15:30:00,27.3,27.4,27.29,27.39,351600.0,15.5188,15.5756,15.5131,15.5699,351600.0
2008-02-08 09:30:00,27.32,27.48,27.11,27.36,431600.0,15.5301,15.6211,15.4108,15.5529,431600.0
2008-02-08 10:00:00,27.36,27.36,27.2,27.21,779400.0,15.5529,15.5529,15.4619,15.4676,779400.0
2008-02-08 10:30:00,27.21,27.29,27.16,27.25,316200.0,15.4676,15.5131,15.4392,15.4904,316200.0
2008-02-08 11:00:00,27.25,27.34,27.18,27.18,424000.0,15.4904,15.5415,15.4506,15.4506,424000.0
2008-02-08 11:30:00,27.19,27.25,27.14,27.16,262200.0,15.4562,15.4904,15.4278,15.4392,262200.0
2008-02-08 12:00:00,27.16,27.16,27.03,27.1,302000.0,15.4392,15.4392,15.3653,15.4051,302000.0
2008-02-08 12:30:00,27.09,27.11,27.02,27.07,400000.0,15.3994,15.4108,15.3596,15.388,400000.0
2008-02-08 13:00:00,27.07,27.08,26.97,27.02,237400.0,15.388,15.3937,15.3312,15.3596,237400.0
2008-02-08 13:30:00,27.03,27.03,26.85,26.95,457400.0,15.3653,15.3653,15.263,15.3198,457400.0
2008-02-08 14:00:00,26.95,27.03,26.92,26.99,255400.0,15.3198,15.3653,15.3028,15.3426,255400.0
2008-02-08 14:30:00,26.99,27.0,26.93,26.95,221600.0,15.3426,15.3482,15.3084,15.3198,221600.0
2008-02-08 15:00:00,26.95,26.97,26.9,26.92,235800.0,15.3198,15.3312,15.2914,15.3028,235800.0
2008-02-08 15:30:00,26.93,27.0,26.89,26.92,971400.0,15.3084,15.3482,15.2857,15.3028,971400.0
2008-02-11 09:30:00,26.97,27.11,26.79,26.91,754600.0,15.3312,15.4108,15.2289,15.2971,754600.0
2008-02-11 10:00:00,26.92,27.0,26.86,26.93,412600.0,15.3028,15.3482,15.2687,15.3084,412600.0
2008-02-11 10:30:00,26.95,26.96,26.86,26.91,214000.0,15.3198,15.3255,15.2687,15.2971,214000.0
2008-02-11 11:00:00,26.91,27.06,26.87,26.98,355800.0,15.2971,15.3823,15.2743,15.3369,355800.0
2008-02-11 11:30:00,26.98,27.04,26.95,27.0,230400.0,15.3369,15.371,15.3198,15.3482,230400.0
2008-02-11 12:00:00,27.0,27.15,27.0,27.05,203000.0,15.3482,15.4335,15.3482,15.3767,203000.0
2008-02-11 12:30:00,27.06,27.23,27.05,27.19,229800.0,15.3823,15.479,15.3767,15.4562,229800.0
2008-02-11 13:00:00,27.19,27.23,27.16,27.23,201800.0,15.4562,15.479,15.4392,15.479,201800.0
2008-02-11 13:30:00,27.23,27.3,27.19,27.29,356000.0,15.479,15.5188,15.4562,15.5131,356000.0
2008-02-11 14:00:00,27.3,27.35,27.28,27.34,410200.0,15.5188,15.5472,15.5074,15.5415,410200.0
2008-02-11 14:30:00,27.34,27.36,27.3,27.32,301000.0,15.5415,15.5529,15.5188,15.5301,301000.0
2008-02-11 15:00:00,27.32,27.44,27.28,27.41,508800.0,15.5301,15.5984,15.5074,15.5813,508800.0
2008-02-11 15:30:00,27.41,27.45,27.34,27.43,946400.0,15.5813,15.604,15.5415,15.5927,946400.0
2008-02-12 09:30:00,27.66,27.66,27.49,27.61,332400.0,15.7234,15.7234,15.6268,15.695,332400.0
2008-02-12 10:00:00,27.61,27.78,27.61,27.78,346600.0,15.695,15.7916,15.695,15.7916,346600.0
2008-02-12 10:30:00,27.78,27.8,27.68,27.68,322400.0,15.7916,15.803,15.7348,15.7348,322400.0
2008-02-12 11:00:00,27.68,27.83,27.66,27.72,191800.0,15.7348,15.8201,15.7234,15.7575,191800.0
2008-02-12 11:30:00,27.73,27.73,27.65,27.67,111000.0,15.7632,15.7632,15.7177,15.7291,111000.0
2008-02-12 12:00:00,27.66,27.73,27.64,27.68,249600.0,15.7234,15.7632,15.712,15.7348,249600.0
2008-02-12 12:30:00,27.68,27.68,27.56,27.58,224000.0,15.7348,15.7348,15.6666,15.6779,224000.0
2008-02-12 13:00:00,27.57,27.6,27.55,27.6,215600.0,15.6723,15.6893,15.6609,15.6893,215600.0
2008-02-12 13:30:00,27.59,27.61,27.54,27.59,220800.0,15.6836,15.695,15.6552,15.6836,220800.0
2008-02-12 14:00:00,27.59,27.6,27.54,27.54,126800.0,15.6836,15.6893,15.6552,15.6552,126800.0
2008-02-12 14:30:00,27.54,27.59,27.5,27.58,412200.0,15.6552,15.6836,15.6325,15.6779,412200.0
2008-02-12 15:00:00,27.58,27.6,27.43,27.47,379200.0,15.6779,15.6893,15.5927,15.6154,379200.0
2008-02-12 15:30:00,27.46,27.59,27.42,27.57,754400.0,15.6097,15.6836,15.587,15.6723,754400.0
2008-02-13 09:30:00,27.79,27.85,27.75,27.76,237800.0,15.7973,15.8314,15.7746,15.7803,237800.0
2008-02-13 10:00:00,27.76,27.87,27.7,27.75,171000.0,15.7803,15.8428,15.7462,15.7746,171000.0
2008-02-13 10:30:00,27.75,27.75,27.58,27.59,240400.0,15.7746,15.7746,15.6779,15.6836,240400.0
2008-02-13 11:00:00,27.58,27.76,27.58,27.75,189200.0,15.6779,15.7803,15.6779,15.7746,189200.0
2008-02-13 11:30:00,27.75,27.8,27.72,27.75,201200.0,15.7746,15.803,15.7575,15.7746,201200.0
2008-02-13 12:00:00,27.75,27.79,27.73,27.73,168400.0,15.7746,15.7973,15.7632,15.7632,168400.0
2008-02-13 12:30:00,27.73,27.77,27.73,27.75,114000.0,15.7632,15.7859,15.7632,15.7746,114000.0
2008-02-13 13:00:00,27.75,27.86,27.75,27.82,207200.0,15.7746,15.8371,15.7746,15.8144,207200.0
2008-02-13 13:30:00,27.81,27.81,27.72,27.73,211400.0,15.8087,15.8087,15.7575,15.7632,211400.0
2008-02-13 14:00:00,27.73,27.78,27.7,27.74,355400.0,15.7632,15.7916,15.7462,15.7689,355400.0
2008-02-13 14:30:00,27.74,27.79,27.73,27.78,511400.0,15.7689,15.7973,15.7632,15.7916,511400.0
2008-02-13 15:00:00,27.78,27.79,27.74,27.77,479000.0,15.7916,15.7973,15.7689,15.7859,479000.0
2008-02-13 15:30:00,27.78,27.81,27.74,27.74,684000.0,15.7916,15.8087,15.7689,15.7689,684000.0
2008-02-14 09:30:00,27.82,27.86,27.72,27.72,299000.0,15.8144,15.8371,15.7575,15.7575,299000.0
2008-02-14 10:00:00,27.72,27.78,27.55,27.65,474000.0,15.7575,15.7916,15.6609,15.7177,474000.0
2008-02-14 10:30:00,27.65,27.7,27.61,27.62,254600.0,15.7177,15.7462,15.695,15.7007,254600.0
2008-02-14 11:00:00,27.64,27.64,27.45,27.52,570000.0,15.712,15.712,15.604,15.6438,570000.0
2008-02-14 11:30:00,27.53,27.53,27.45,27.48,299800.0,15.6495,15.6495,15.604,15.6211,299800.0
2008-02-14 12:00:00,27.48,27.52,27.42,27.5,394200.0,15.6211,15.6438,15.587,15.6325,394200.0
2008-02-14 12:30:00,27.49,27.6,27.46,27.52,270600.0,15.6268,15.6893,15.6097,15.6438,270600.0
2008-02-14 13:00:00,27.52,27.53,27.48,27.5,222800.0,15.6438,15.6495,15.6211,15.6325,222800.0
2008-02-14 13:30:00,27.5,27.5,27.43,27.47,253000.0,15.6325,15.6325,15.5927,15.6154,253000.0
2008-02-14 14:00:00,27.47,27.53,27.45,27.47,299600.0,15.6154,15.6495,15.604,15.6154,299600.0
2008-02-14 14:30:00,27.48,27.5,27.39,27.49,387000.0,15.6211,15.6325,15.5699,15.6268,387000.0
2008-02-14 15:00:00,27.49,27.59,27.44,27.55,334800.0,15.6268,15.6836,15.5984,15.6609,334800.0
2008-02-14 15:30:00,27.54,27.56,27.39,27.41,997400.0,15.6552,15.6666,15.5699,15.5813,997400.0
2008-02-15 09:30:00,27.4,27.69,27.25,27.68,1301400.0,15.5756,15.7405,15.4904,15.7348,1301400.0
2008-02-15 10:00:00,27.68,27.97,27.68,27.92,549800.0,15.7348,15.8996,15.7348,15.8712,549800.0
2008-02-15 10:30:00,27.91,27.97,27.78,27.9,314000.0,15.8655,15.8996,15.7916,15.8598,314000.0
2008-02-15 11:00:00,27.9,28.0,27.89,27.99,291000.0,15.8598,15.9167,15.8542,15.911,291000.0
2008-02-15 11:30:00,27.99,28.08,27.93,28.07,390200.0,15.911,15.9622,15.8769,15.9565,390200.0
2008-02-15 12:00:00,28.07,28.14,28.05,28.05,275000.0,15.9565,15.9963,15.9451,15.9451,275000.0
2008-02-15 12:30:00,28.05,28.09,28.0,28.08,159000.0,15.9451,15.9679,15.9167,15.9622,159000.0
2008-02-15 13:00:00,28.09,28.11,28.04,28.1,111600.0,15.9679,15.9792,15.9394,15.9735,111600.0
2008-02-15 13:30:00,28.09,28.21,28.09,28.2,263800.0,15.9679,16.0361,15.9679,16.0304,263800.0
2008-02-15 14:00:00,28.2,28.22,28.17,28.18,486000.0,16.0304,16.0418,16.0133,16.019,486000.0
2008-02-15 14:30:00,28.18,28.22,28.12,28.14,319600.0,16.019,16.0418,15.9849,15.9963,319600.0
2008-02-15 15:00:00,28.14,28.21,28.13,28.15,215800.0,15.9963,16.0361,15.9906,16.002,215800.0
2008-02-15 15:30:00,28.15,28.24,28.14,28.18,551000.0,16.002,16.0531,15.9963,16.019,551000.0
2008-02-19 09:30:00,28.57,28.57,28.25,28.25,812600.0,16.2407,16.2407,16.0588,16.0588,812600.0
2008-02-19 10:00:00,28.25,28.32,28.16,28.28,554200.0,16.0588,16.0986,16.0076,16.0759,554200.0
2008-02-19 10:30:00,28.27,28.28,28.14,28.15,388200.0,16.0702,16.0759,15.9963,16.002,388200.0
2008-02-19 11:00:00,28.15,28.25,28.06,28.22,362000.0,16.002,16.0588,15.9508,16.0418,362000.0
2008-02-19 11:30:00,28.23,28.42,28.22,28.41,300200.0,16.0474,16.1554,16.0418,16.1498,300200.0
2008-02-19 12:00:00,28.41,28.5,28.3,28.3,441000.0,16.1498,16.2009,16.0872,16.0872,441000.0
2008-02-19 12:30:00,28.3,28.34,28.29,28.32,160400.0,16.0872,16.11,16.0815,16.0986,160400.0
2008-02-19 13:00:00,28.33,28.42,28.32,28.39,150800.0,16.1043,16.1554,16.0986,16.1384,150800.0
2008-02-19 13:30:00,28.39,28.48,28.31,28.35,305800.0,16.1384,16.1895,16.0929,16.1157,305800.0
2008-02-19 14:00:00,28.35,28.4,28.3,28.36,146600.0,16.1157,16.1441,16.0872,16.1213,146600.0
2008-02-19 14:30:00,28.36,28.36,28.26,28.26,298800.0,16.1213,16.1213,16.0645,16.0645,298800.0
2008-02-19 15:00:00,28.26,28.26,28.18,28.21,269000.0,16.0645,16.0645,16.019,16.0361,269000.0
2008-02-19 15:30:00,28.21,28.29,28.14,28.2,682800.0,16.0361,16.0815,15.9963,16.0304,682800.0
2008-02-20 09:30:00,28.2,28.2,28.05,28.05,466800.0,16.0304,16.0304,15.9451,15.9451,466800.0
2008-02-20 10:00:00,28.05,28.05,27.93,27.99,400600.0,15.9451,15.9451,15.8769,15.911,400600.0
2008-02-20 10:30:00,27.98,28.07,27.95,27.95,274000.0,15.9053,15.9565,15.8883,15.8883,274000.0
2008-02-20 11:00:00,27.95,27.99,27.92,27.93,319200.0,15.8883,15.911,15.8712,15.8769,319200.0
2008-02-20 11:30:00,27.93,27.98,27.89,27.97,182000.0,15.8769,15.9053,15.8542,15.8996,182000.0
2008-02-20 12:00:00,27.97,28.18,27.95,28.14,345000.0,15.8996,16.019,15.8883,15.9963,345000.0
2008-02-20 12:30:00,28.14,28.2,28.13,28.14,149600.0,15.9963,16.0304,15.9906,15.9963,149600.0
2008-02-20 13:00:00,28.13,28.22,28.09,28.13,157600.0,15.9906,16.0418,15.9679,15.9906,157600.0
2008-02-20 13:30:00,28.13,28.2,28.11,28.12,148200.0,15.9906,16.0304,15.9792,15.9849,148200.0
2008-02-20 14:00:00,28.13,28.2,28.05,28.11,292000.0,15.9906,16.0304,15.9451,15.9792,292000.0
2008-02-20 14:30:00,28.11,28.29,28.1,28.27,225200.0,15.9792,16.0815,15.9735,16.0702,225200.0
2008-02-20 15:00:00,28.27,28.32,28.2,28.21,196400.0,16.0702,16.0986,16.0304,16.0361,196400.0
2008-02-20 15:30:00,28.21,28.28,28.05,28.26,446400.0,16.0361,16.0759,15.9451,16.0645,446400.0
2008-02-21 09:30:00,28.3,28.48,28.24,28.38,225200.0,16.0872,16.1895,16.0531,16.1327,225200.0
2008-02-21 10:00:00,28.38,28.4,28.29,28.34,248800.0,16.1327,16.1441,16.0815,16.11,248800.0
2008-02-21 10:30:00,28.35,28.4,28.29,28.32,208800.0,16.1157,16.1441,16.0815,16.0986,208800.0
2008-02-21 11:00:00,28.32,28.38,28.27,28.32,146400.0,16.0986,16.1327,16.0702,16.0986,146400.0
2008-02-21 11:30:00,28.33,28.36,28.29,28.29,94600.0,16.1043,16.1213,16.0815,16.0815,94600.0
2008-02-21 12:00:00,28.29,28.3,28.18,28.2,146000.0,16.0815,16.0872,16.019,16.0304,146000.0
2008-02-21 12:30:00,28.2,28.21,28.13,28.15,251200.0,16.0304,16.0361,15.9906,16.002,251200.0
2008-02-21 13:00:00,28.15,28.17,28.02,28.04,316800.0,16.002,16.0133,15.9281,15.9394,316800.0
2008-02-21 13:30:00,28.04,28.09,28.0,28.08,184800.0,15.9394,15.9679,15.9167,15.9622,184800.0
2008-02-21 14:00:00,28.09,28.13,28.06,28.11,174000.0,15.9679,15.9906,15.9508,15.9792,174000.0
2008-02-21 14:30:00,28.11,28.15,28.04,28.07,181800.0,15.9792,16.002,15.9394,15.9565,181800.0
2008-02-21 15:00:00,28.08,28.1,28.01,28.05,233600.0,15.9622,15.9735,15.9224,15.9451,233600.0
2008-02-21 15:30:00,28.03,28.1,27.99,28.1,578800.0,15.9337,15.9735,15.911,15.9735,578800.0
2008-02-22 09:30:00,28.15,28.25,28.13,28.19,166000.0,16.002,16.0588,15.9906,16.0247,166000.0
2008-02-22 10:00:00,28.18,28.23,28.09,28.13,292200.0,16.019,16.0474,15.9679,15.9906,292200.0
2008-02-22 10:30:00,28.14,28.16,28.05,28.1,186400.0,15.9963,16.0076,15.9451,15.9735,186400.0
2008-02-22 11:00:00,28.1,28.17,28.08,28.12,127200.0,15.9735,16.0133,15.9622,15.9849,127200.0
2008-02-22 11:30:00,28.13,28.18,28.06,28.07,122200.0,15.9906,16.019,15.9508,15.9565,122200.0
2008-02-22 12:00:00,28.08,28.08,28.0,28.0,110800.0,15.9622,15.9622,15.9167,15.9167,110800.0
2008-02-22 12:30:00,28.01,28.07,27.98,28.04,114600.0,15.9224,15.9565,15.9053,15.9394,114600.0
2008-02-22 13:00:00,28.04,28.17,28.0,28.13,246200.0,15.9394,16.0133,15.9167,15.9906,246200.0
2008-02-22 13:30:00,28.13,28.21,28.07,28.2,212600.0,15.9906,16.0361,15.9565,16.0304,212600.0
2008-02-22 14:00:00,28.19,28.23,28.13,28.21,258600.0,16.0247,16.0474,15.9906,16.0361,258600.0
2008-02-22 14:30:00,28.21,28.25,28.17,28.17,173600.0,16.0361,16.0588,16.0133,16.0133,173600.0
2008-02-22 15:00:00,28.17,28.22,28.09,28.22,494800.0,16.0133,16.0418,15.9679,16.0418,494800.0
2008-02-22 15:30:00,28.22,28.56,28.2,28.47,1153600.0,16.0418,16.235,16.0304,16.1839,1153600.0
2008-02-25 09:30:00,28.5,28.63,28.5,28.57,289200.0,16.2009,16.2748,16.2009,16.2407,289200.0
2008-02-25 10:00:00,28.58,28.65,28.5,28.63,265600.0,16.2464,16.2862,16.2009,16.2748,265600.0
2008-02-25 10:30:00,28.63,28.68,28.55,28.66,175000.0,16.2748,16.3032,16.2293,16.2919,175000.0
2008-02-25 11:00:00,28.66,28.66,28.56,28.58,129200.0,16.2919,16.2919,16.235,16.2464,129200.0
2008-02-25 11:30:00,28.59,28.59,28.45,28.45,214200.0,16.2521,16.2521,16.1725,16.1725,214200.0
2008-02-25 12:00:00,28.45,28.5,28.44,28.5,162400.0,16.1725,16.2009,16.1668,16.2009,162400.0
2008-02-25 12:30:00,28.5,28.55,28.49,28.5,145800.0,16.2009,16.2293,16.1952,16.2009,145800.0
2008-02-25 13:00:00,28.5,28.57,28.48,28.53,160600.0,16.2009,16.2407,16.1895,16.218,160600.0
2008-02-25 13:30:00,28.52,28.57,28.47,28.55,159600.0,16.2123,16.2407,16.1839,16.2293,159600.0
2008-02-25 14:00:00,28.54,28.73,28.51,28.7,301200.0,16.2237,16.3317,16.2066,16.3146,301200.0
2008-02-25 14:30:00,28.7,28.75,28.61,28.72,475000.0,16.3146,16.343,16.2634,16.326,475000.0
2008-02-25 15:00:00,28.72,28.72,28.63,28.66,281800.0,16.326,16.326,16.2748,16.2919,281800.0
2008-02-25 15:30:00,28.66,28.82,28.64,28.77,778600.0,16.2919,16.3828,16.2805,16.3544,778600.0
2008-02-26 09:30:00,28.71,28.88,28.63,28.88,463800.0,16.3203,16.4169,16.2748,16.4169,463800.0
2008-02-26 10:00:00,28.88,28.97,28.83,28.88,344200.0,16.4169,16.4681,16.3885,16.4169,344200.0
2008-02-26 10:30:00,28.86,28.95,28.83,28.84,154200.0,16.4056,16.4567,16.3885,16.3942,154200.0
2008-02-26 11:00:00,28.84,28.95,28.8,28.86,210400.0,16.3942,16.4567,16.3715,16.4056,210400.0
2008-02-26 11:30:00,28.86,28.88,28.82,28.84,156000.0,16.4056,16.4169,16.3828,16.3942,156000.0
2008-02-26 12:00:00,28.85,28.99,28.84,28.96,165400.0,16.3999,16.4795,16.3942,16.4624,165400.0
2008-02-26 12:30:00,28.96,28.98,28.91,28.97,106400.0,16.4624,16.4738,16.434,16.4681,106400.0
2008-02-26 13:00:00,28.97,28.99,28.88,28.93,122600.0,16.4681,16.4795,16.4169,16.4454,122600.0
2008-02-26 13:30:00,28.93,28.99,28.92,28.94,163800.0,16.4454,16.4795,16.4397,16.451,163800.0
2008-02-26 14:00:00,28.94,28.96,28.9,28.91,148600.0,16.451,16.4624,16.4283,16.434,148600.0
2008-02-26 14:30:00,28.91,28.93,28.88,28.9,284200.0,16.434,16.4454,16.4169,16.4283,284200.0
2008-02-26 15:00:00,28.89,28.9,28.83,28.89,341400.0,16.4226,16.4283,16.3885,16.4226,341400.0
2008-02-26 15:30:00,28.89,28.95,28.85,28.93,387000.0,16.4226,16.4567,16.3999,16.4454,387000.0
2008-02-27 09:30:00,28.79,28.84,28.72,28.74,422600.0,16.3658,16.3942,16.326,16.3373,422600.0
2008-02-27 10:00:00,28.74,28.83,28.7,28.75,227800.0,16.3373,16.3885,16.3146,16.343,227800.0
2008-02-27 10:30:00,28.75,28.97,28.74,28.88,264800.0,16.343,16.4681,16.3373,16.4169,264800.0
2008-02-27 11:00:00,28.88,28.91,28.82,28.88,161000.0,16.4169,16.434,16.3828,16.4169,161000.0
2008-02-27 11:30:00,28.89,28.92,28.77,28.77,196400.0,16.4226,16.4397,16.3544,16.3544,196400.0
2008-02-27 12:00:00,28.77,28.78,28.68,28.7,202000.0,16.3544,16.3601,16.3032,16.3146,202000.0
2008-02-27 12:30:00,28.7,28.76,28.68,28.71,152800.0,16.3146,16.3487,16.3032,16.3203,152800.0
2008-02-27 13:00:00,28.71,28.73,28.63,28.67,197000.0,16.3203,16.3317,16.2748,16.2976,197000.0
2008-02-27 13:30:00,28.66,28.68,28.63,28.63,184600.0,16.2919,16.3032,16.2748,16.2748,184600.0
2008-02-27 14:00:00,28.63,28.66,28.59,28.65,169400.0,16.2748,16.2919,16.2521,16.2862,169400.0
2008-02-27 14:30:00,28.64,28.71,28.61,28.7,183000.0,16.2805,16.3203,16.2634,16.3146,183000.0
2008-02-27 15:00:00,28.71,28.73,28.63,28.66,172600.0,16.3203,16.3317,16.2748,16.2919,172600.0
2008-02-27 15:30:00,28.66,28.66,28.59,28.66,421400.0,16.2919,16.2919,16.2521,16.2919,421400.0
2008-02-28 09:30:00,28.53,28.55,28.39,28.4,433600.0,16.218,16.2293,16.1384,16.1441,433600.0
2008-02-28 10:00:00,28.4,28.49,28.39,28.42,364200.0,16.1441,16.1952,16.1384,16.1554,364200.0
2008-02-28 10:30:00,28.41,28.45,28.35,28.36,225200.0,16.1498,16.1725,16.1157,16.1213,225200.0
2008-02-28 11:00:00,28.36,28.39,28.23,28.37,287200.0,16.1213,16.1384,16.0474,16.127,287200.0
2008-02-28 11:30:00,28.36,28.41,28.33,28.4,173400.0,16.1213,16.1498,16.1043,16.1441,173400.0
2008-02-28 12:00:00,28.4,28.43,28.36,28.38,123200.0,16.1441,16.1611,16.1213,16.1327,123200.0
2008-02-28 12:30:00,28.38,28.4,28.34,28.34,103000.0,16.1327,16.1441,16.11,16.11,103000.0
2008-02-28 13:00:00,28.33,28.4,28.32,28.35,109000.0,16.1043,16.1441,16.0986,16.1157,109000.0
2008-02-28 13:30:00,28.35,28.4,28.31,28.4,122600.0,16.1157,16.1441,16.0929,16.1441,122600.0
2008-02-28 14:00:00,28.4,28.41,28.36,28.4,249600.0,16.1441,16.1498,16.1213,16.1441,249600.0
2008-02-28 14:30:00,28.4,28.41,28.36,28.41,271200.0,16.1441,16.1498,16.1213,16.1498,271200.0
2008-02-28 15:00:00,28.41,28.41,28.33,28.33,183800.0,16.1498,16.1498,16.1043,16.1043,183800.0
2008-02-28 15:30:00,28.33,28.41,28.31,28.39,460400.0,16.1043,16.1498,16.0929,16.1384,460400.0
2008-02-29 09:30:00,27.98,28.29,27.98,28.23,316400.0,15.9053,16.0815,15.9053,16.0474,316400.0
2008-02-29 10:00:00,28.23,28.28,28.1,28.18,489000.0,16.0474,16.0759,15.9735,16.019,489000.0
2008-02-29 10:30:00,28.18,28.23,28.1,28.2,363800.0,16.019,16.0474,15.9735,16.0304,363800.0
2008-02-29 11:00:00,28.2,28.3,28.17,28.25,285600.0,16.0304,16.0872,16.0133,16.0588,285600.0
2008-02-29 11:30:00,28.25,28.33,28.23,28.24,180800.0,16.0588,16.1043,16.0474,16.0531,180800.0
2008-02-29 12:00:00,28.25,28.29,28.23,28.26,171400.0,16.0588,16.0815,16.0474,16.0645,171400.0
2008-02-29 12:30:00,28.26,28.26,28.2,28.25,105400.0,16.0645,16.0645,16.0304,16.0588,105400.0
2008-02-29 13:00:00,28.24,28.25,28.18,28.21,263800.0,16.0531,16.0588,16.019,16.0361,263800.0
2008-02-29 13:30:00,28.22,28.22,28.06,28.06,193600.0,16.0418,16.0418,15.9508,15.9508,193600.0
2008-02-29 14:00:00,28.06,28.07,27.98,27.98,390000.0,15.9508,15.9565,15.9053,15.9053,390000.0
2008-02-29 14:30:00,27.98,28.04,27.93,28.0,376200.0,15.9053,15.9394,15.8769,15.9167,376200.0
2008-02-29 15:00:00,28.0,28.08,27.95,28.05,248200.0,15.9167,15.9622,15.8883,15.9451,248200.0
2008-02-29 15:30:00,28.05,28.06,27.81,27.98,718400.0,15.9451,15.9508,15.8087,15.9053,718400.0
2008-03-03 09:30:00,28.02,28.15,27.96,27.99,248000.0,15.9281,16.002,15.894,15.911,248000.0
2008-03-03 10:00:00,27.99,28.1,27.97,28.01,327000.0,15.911,15.9735,15.8996,15.9224,327000.0
2008-03-03 10:30:00,28.01,28.07,27.96,27.96,201600.0,15.9224,15.9565,15.894,15.894,201600.0
2008-03-03 11:00:00,27.97,28.11,27.93,28.08,223200.0,15.8996,15.9792,15.8769,15.9622,223200.0
2008-03-03 11:30:00,28.08,28.14,28.02,28.13,220800.0,15.9622,15.9963,15.9281,15.9906,220800.0
2008-03-03 12:00:00,28.13,28.21,28.11,28.18,186000.0,15.9906,16.0361,15.9792,16.019,186000.0
2008-03-03 12:30:00,28.18,28.21,28.07,28.09,158400.0,16.019,16.0361,15.9565,15.9679,158400.0
2008-03-03 13:00:00,28.09,28.15,28.08,28.14,147600.0,15.9679,16.002,15.9622,15.9963,147600.0
2008-03-03 13:30:00,28.14,28.14,28.05,28.06,198200.0,15.9963,15.9963,15.9451,15.9508,198200.0
2008-03-03 14:00:00,28.06,28.11,28.03,28.06,266400.0,15.9508,15.9792,15.9337,15.9508,266400.0
2008-03-03 14:30:00,28.06,28.13,28.05,28.11,253600.0,15.9508,15.9906,15.9451,15.9792,253600.0
2008-03-03 15:00:00,28.11,28.21,28.09,28.18,222400.0,15.9792,16.0361,15.9679,16.019,222400.0
2008-03-03 15:30:00,28.18,28.25,28.15,28.24,462400.0,16.019,16.0588,16.002,16.0531,462400.0
2008-03-04 09:30:00,28.07,28.22,27.99,28.05,369600.0,15.9565,16.0418,15.911,15.9451,369600.0
2008-03-04 10:00:00,28.05,28.1,27.99,27.99,349400.0,15.9451,15.9735,15.911,15.911,349400.0
2008-03-04 10:30:00,27.99,28.04,27.93,28.03,230600.0,15.911,15.9394,15.8769,15.9337,230600.0
2008-03-04 11:00:00,28.02,28.08,27.99,28.04,210800.0,15.9281,15.9622,15.911,15.9394,210800.0
2008-03-04 11:30:00,28.04,28.05,27.91,27.92,193600.0,15.9394,15.9451,15.8655,15.8712,193600.0
2008-03-04 12:00:00,27.93,28.02,27.93,28.0,205200.0,15.8769,15.9281,15.8769,15.9167,205200.0
2008-03-04 12:30:00,28.0,28.02,27.91,27.92,179200.0,15.9167,15.9281,15.8655,15.8712,179200.0
2008-03-04 13:00:00,27.93,28.13,27.84,27.93,516400.0,15.8769,15.9906,15.8257,15.8769,516400.0
2008-03-04 13:30:00,27.92,27.93,27.82,27.89,249800.0,15.8712,15.8769,15.8144,15.8542,249800.0
2008-03-04 14:00:00,27.89,27.9,27.82,27.85,466000.0,15.8542,15.8598,15.8144,15.8314,466000.0
2008-03-04 14:30:00,27.84,27.91,27.81,27.86,646200.0,15.8257,15.8655,15.8087,15.8371,646200.0
2008-03-04 15:00:00,27.86,27.96,27.83,27.9,462800.0,15.8371,15.894,15.8201,15.8598,462800.0
2008-03-04 15:30:00,27.89,28.04,27.89,27.93,651000.0,15.8542,15.9394,15.8542,15.8769,651000.0
2008-03-05 09:30:00,27.95,28.0,27.9,27.93,285000.0,15.8883,15.9167,15.8598,15.8769,285000.0
2008-03-05 10:00:00,27.93,28.11,27.93,27.96,371600.0,15.8769,15.9792,15.8769,15.894,371600.0
2008-03-05 10:30:00,27.96,28.01,27.89,27.98,240800.0,15.894,15.9224,15.8542,15.9053,240800.0
2008-03-05 11:00:00,27.99,28.03,27.91,28.02,288400.0,15.911,15.9337,15.8655,15.9281,288400.0
2008-03-05 11:30:00,28.02,28.06,27.96,28.02,215400.0,15.9281,15.9508,15.894,15.9281,215400.0
2008-03-05 12:00:00,28.02,28.11,27.85,27.88,585200.0,15.9281,15.9792,15.8314,15.8485,585200.0
2008-03-05 12:30:00,27.89,28.02,27.85,27.99,280000.0,15.8542,15.9281,15.8314,15.911,280000.0
2008-03-05 13:00:00,27.99,28.02,27.81,27.86,285000.0,15.911,15.9281,15.8087,15.8371,285000.0
2008-03-05 13:30:00,27.86,27.91,27.79,27.85,315800.0,15.8371,15.8655,15.7973,15.8314,315800.0
2008-03-05 14:00:00,27.85,27.93,27.81,27.9,285200.0,15.8314,15.8769,15.8087,15.8598,285200.0
2008-03-05 14:30:00,27.89,27.99,27.87,27.98,219400.0,15.8542,15.911,15.8428,15.9053,219400.0
2008-03-05 15:00:00,27.98,28.0,27.91,27.99,406600.0,15.9053,15.9167,15.8655,15.911,406600.0
2008-03-05 15:30:00,27.99,28.02,27.89,28.02,586400.0,15.911,15.9281,15.8542,15.9281,586400.0
2008-03-06 09:30:00,27.9,27.94,27.79,27.9,340600.0,15.8598,15.8826,15.7973,15.8598,340600.0
2008-03-06 10:00:00,27.93,27.93,27.75,27.75,277200.0,15.8769,15.8769,15.7746,15.7746,277200.0
2008-03-06 10:30:00,27.75,27.82,27.72,27.78,203200.0,15.7746,15.8144,15.7575,15.7916,203200.0
2008-03-06 11:00:00,27.77,27.81,27.7,27.74,203000.0,15.7859,15.8087,15.7462,15.7689,203000.0
2008-03-06 11:30:00,27.74,27.79,27.66,27.68,196000.0,15.7689,15.7973,15.7234,15.7348,196000.0
2008-03-06 12:00:00,27.68,27.75,27.63,27.75,163800.0,15.7348,15.7746,15.7064,15.7746,163800.0
2008-03-06 12:30:00,27.75,27.79,27.73,27.75,173000.0,15.7746,15.7973,15.7632,15.7746,173000.0
2008-03-06 13:00:00,27.75,27.78,27.71,27.75,159200.0,15.7746,15.7916,15.7518,15.7746,159200.0
2008-03-06 13:30:00,27.74,27.77,27.69,27.72,165400.0,15.7689,15.7859,15.7405,15.7575,165400.0
2008-03-06 14:00:00,27.72,27.74,27.63,27.65,165600.0,15.7575,15.7689,15.7064,15.7177,165600.0
2008-03-06 14:30:00,27.65,27.72,27.63,27.68,180200.0,15.7177,15.7575,15.7064,15.7348,180200.0
2008-03-06 15:00:00,27.68,27.68,27.61,27.65,266800.0,15.7348,15.7348,15.695,15.7177,266800.0
2008-03-06 15:30:00,27.65,27.65,27.46,27.48,570200.0,15.7177,15.7177,15.6097,15.6211,570200.0
2008-03-07 09:30:00,27.2,27.45,27.2,27.34,444000.0,15.4619,15.604,15.4619,15.5415,444000.0
2008-03-07 10:00:00,27.34,27.43,27.29,27.4,346800.0,15.5415,15.5927,15.5131,15.5756,346800.0
2008-03-07 10:30:00,27.4,27.55,27.4,27.49,381000.0,15.5756,15.6609,15.5756,15.6268,381000.0
2008-03-07 11:00:00,27.49,27.5,27.4,27.4,239400.0,15.6268,15.6325,15.5756,15.5756,239400.0
2008-03-07 11:30:00,27.4,27.52,27.4,27.5,244800.0,15.5756,15.6438,15.5756,15.6325,244800.0
2008-03-07 12:00:00,27.5,27.56,27.48,27.51,145000.0,15.6325,15.6666,15.6211,15.6381,145000.0
2008-03-07 12:30:00,27.52,27.58,27.48,27.57,175200.0,15.6438,15.6779,15.6211,15.6723,175200.0
2008-03-07 13:00:00,27.57,27.59,27.49,27.59,145600.0,15.6723,15.6836,15.6268,15.6836,145600.0
2008-03-07 13:30:00,27.58,27.59,27.48,27.5,140400.0,15.6779,15.6836,15.6211,15.6325,140400.0
2008-03-07 14:00:00,27.5,27.5,27.39,27.43,220400.0,15.6325,15.6325,15.5699,15.5927,220400.0
2008-03-07 14:30:00,27.43,27.43,27.34,27.39,265600.0,15.5927,15.5927,15.5415,15.5699,265600.0
2008-03-07 15:00:00,27.39,27.43,27.29,27.36,421200.0,15.5699,15.5927,15.5131,15.5529,421200.0
2008-03-07 15:30:00,27.36,27.47,27.31,27.34,586600.0,15.5529,15.6154,15.5245,15.5415,586600.0
2008-03-10 09:30:00,27.44,27.5,27.39,27.5,165800.0,15.5984,15.6325,15.5699,15.6325,165800.0
2008-03-10 10:00:00,27.5,27.63,27.43,27.63,362200.0,15.6325,15.7064,15.5927,15.7064,362200.0
2008-03-10 10:30:00,27.63,27.77,27.6,27.7,375000.0,15.7064,15.7859,15.6893,15.7462,375000.0
2008-03-10 11:00:00,27.7,27.84,27.7,27.83,351400.0,15.7462,15.8257,15.7462,15.8201,351400.0
2008-03-10 11:30:00,27.83,27.92,27.8,27.92,379400.0,15.8201,15.8712,15.803,15.8712,379400.0
2008-03-10 12:00:00,27.91,28.03,27.85,27.96,338600.0,15.8655,15.9337,15.8314,15.894,338600.0
2008-03-10 12:30:00,27.96,28.04,27.91,28.0,271000.0,15.894,15.9394,15.8655,15.9167,271000.0
2008-03-10 13:00:00,28.0,28.05,27.99,28.0,172200.0,15.9167,15.9451,15.911,15.9167,172200.0
2008-03-10 13:30:00,28.0,28.02,27.95,27.96,163800.0,15.9167,15.9281,15.8883,15.894,163800.0
2008-03-10 14:00:00,27.97,27.99,27.86,27.9,364800.0,15.8996,15.911,15.8371,15.8598,364800.0
2008-03-10 14:30:00,27.91,28.04,27.89,27.99,295800.0,15.8655,15.9394,15.8542,15.911,295800.0
2008-03-10 15:00:00,27.99,28.09,27.95,28.05,402800.0,15.911,15.9679,15.8883,15.9451,402800.0
2008-03-10 15:30:00,28.06,28.08,27.99,28.01,867200.0,15.9508,15.9622,15.911,15.9224,867200.0
2008-03-11 09:30:00,28.66,28.66,28.18,28.31,617200.0,16.2919,16.2919,16.019,16.0929,617200.0
2008-03-11 10:00:00,28.31,28.36,28.2,28.2,342000.0,16.0929,16.1213,16.0304,16.0304,342000.0
2008-03-11 10:30:00,28.21,28.27,28.08,28.21,495000.0,16.0361,16.0702,15.9622,16.0361,495000.0
2008-03-11 11:00:00,28.21,28.28,28.13,28.2,776400.0,16.0361,16.0759,15.9906,16.0304,776400.0
2008-03-11 11:30:00,28.19,28.24,28.11,28.24,255200.0,16.0247,16.0531,15.9792,16.0531,255200.0
2008-03-11 12:00:00,28.25,28.35,28.24,28.26,414200.0,16.0588,16.1157,16.0531,16.0645,414200.0
2008-03-11 12:30:00,28.26,28.38,28.22,28.36,365600.0,16.0645,16.1327,16.0418,16.1213,365600.0
2008-03-11 13:00:00,28.36,28.45,28.34,28.43,284200.0,16.1213,16.1725,16.11,16.1611,284200.0
2008-03-11 13:30:00,28.43,28.44,28.37,28.4,289000.0,16.1611,16.1668,16.127,16.1441,289000.0
2008-03-11 14:00:00,28.4,28.46,28.38,28.4,268400.0,16.1441,16.1782,16.1327,16.1441,268400.0
2008-03-11 14:30:00,28.4,28.44,28.38,28.42,326200.0,16.1441,16.1668,16.1327,16.1554,326200.0
2008-03-11 15:00:00,28.43,28.52,28.27,28.5,356800.0,16.1611,16.2123,16.0702,16.2009,356800.0
2008-03-11 15:30:00,28.5,28.6,28.45,28.59,768600.0,16.2009,16.2578,16.1725,16.2521,768600.0
2008-03-12 09:30:00,28.68,28.99,28.68,28.83,523200.0,16.3032,16.4795,16.3032,16.3885,523200.0
2008-03-12 10:00:00,28.82,28.9,28.78,28.86,235200.0,16.3828,16.4283,16.3601,16.4056,235200.0
2008-03-12 10:30:00,28.86,28.98,28.84,28.86,285600.0,16.4056,16.4738,16.3942,16.4056,285600.0
2008-03-12 11:00:00,28.87,28.93,28.86,28.92,264000.0,16.4112,16.4454,16.4056,16.4397,264000.0
2008-03-12 11:30:00,28.92,28.98,28.86,28.88,319600.0,16.4397,16.4738,16.4056,16.4169,319600.0
2008-03-12 12:00:00,28.88,28.94,28.87,28.93,347800.0,16.4169,16.451,16.4112,16.4454,347800.0
2008-03-12 12:30:00,28.93,28.97,28.88,28.93,169800.0,16.4454,16.4681,16.4169,16.4454,169800.0
2008-03-12 13:00:00,28.93,28.97,28.86,28.96,193000.0,16.4454,16.4681,16.4056,16.4624,193000.0
2008-03-12 13:30:00,28.95,28.96,28.88,28.9,204000.0,16.4567,16.4624,16.4169,16.4283,204000.0
2008-03-12 14:00:00,28.9,28.93,28.88,28.92,146000.0,16.4283,16.4454,16.4169,16.4397,146000.0
2008-03-12 14:30:00,28.91,28.96,28.9,28.91,174400.0,16.434,16.4624,16.4283,16.434,174400.0
2008-03-12 15:00:00,28.91,28.92,28.86,28.88,348000.0,16.434,16.4397,16.4056,16.4169,348000.0
2008-03-12 15:30:00,28.89,28.93,28.85,28.9,458800.0,16.4226,16.4454,16.3999,16.4283,458800.0
2008-03-13 09:30:00,28.43,28.8,28.43,28.72,436600.0,16.1611,16.3715,16.1611,16.326,436600.0
2008-03-13 10:00:00,28.7,28.82,28.53,28.55,418600.0,16.3146,16.3828,16.218,16.2293,418600.0
2008-03-13 10:30:00,28.54,28.6,28.51,28.54,236200.0,16.2237,16.2578,16.2066,16.2237,236200.0
2008-03-13 11:00:00,28.54,28.8,28.54,28.73,524800.0,16.2237,16.3715,16.2237,16.3317,524800.0
2008-03-13 11:30:00,28.73,28.75,28.57,28.6,287600.0,16.3317,16.343,16.2407,16.2578,287600.0
2008-03-13 12:00:00,28.61,28.7,28.58,28.6,397000.0,16.2634,16.3146,16.2464,16.2578,397000.0
2008-03-13 12:30:00,28.59,28.67,28.55,28.58,296200.0,16.2521,16.2976,16.2293,16.2464,296200.0
2008-03-13 13:00:00,28.59,28.79,28.56,28.79,344200.0,16.2521,16.3658,16.235,16.3658,344200.0
2008-03-13 13:30:00,28.79,28.9,28.74,28.88,263000.0,16.3658,16.4283,16.3373,16.4169,263000.0
2008-03-13 14:00:00,28.86,28.92,28.82,28.89,235600.0,16.4056,16.4397,16.3828,16.4226,235600.0
2008-03-13 14:30:00,28.88,28.88,28.69,28.77,270200.0,16.4169,16.4169,16.3089,16.3544,270200.0
2008-03-13 15:00:00,28.78,28.85,28.75,28.83,259800.0,16.3601,16.3999,16.343,16.3885,259800.0
2008-03-13 15:30:00,28.84,28.86,28.75,28.78,543200.0,16.3942,16.4056,16.343,16.3601,543200.0
2008-03-14 09:30:00,28.83,29.25,28.68,28.69,276400.0,16.3885,16.6273,16.3032,16.3089,276400.0
2008-03-14 10:00:00,28.67,28.86,28.53,28.73,477600.0,16.2976,16.4056,16.218,16.3317,477600.0
2008-03-14 10:30:00,28.72,28.8,28.54,28.71,340800.0,16.326,16.3715,16.2237,16.3203,340800.0
2008-03-14 11:00:00,28.72,28.77,28.59,28.7,366600.0,16.326,16.3544,16.2521,16.3146,366600.0
2008-03-14 11:30:00,28.68,28.8,28.59,28.62,321600.0,16.3032,16.3715,16.2521,16.2691,321600.0
2008-03-14 12:00:00,28.62,28.72,28.61,28.66,265200.0,16.2691,16.326,16.2634,16.2919,265200.0
2008-03-14 12:30:00,28.67,28.74,28.59,28.7,256400.0,16.2976,16.3373,16.2521,16.3146,256400.0
2008-03-14 13:00:00,28.7,28.7,28.58,28.62,231600.0,16.3146,16.3146,16.2464,16.2691,231600.0
2008-03-14 13:30:00,28.61,28.7,28.56,28.6,282600.0,16.2634,16.3146,16.235,16.2578,282600.0
2008-03-14 14:00:00,28.6,28.64,28.47,28.5,322600.0,16.2578,16.2805,16.1839,16.2009,322600.0
2008-03-14 14:30:00,28.5,28.57,28.36,28.48,692600.0,16.2009,16.2407,16.1213,16.1895,692600.0
2008-03-14 15:00:00,28.48,28.74,28.44,28.71,519400.0,16.1895,16.3373,16.1668,16.3203,519400.0
2008-03-14 15:30:00,28.71,28.74,28.45,28.62,891000.0,16.3203,16.3373,16.1725,16.2691,891000.0
2008-03-17 09:30:00,27.98,28.75,27.98,28.51,520800.0,15.9053,16.343,15.9053,16.2066,520800.0
2008-03-17 10:00:00,28.51,28.53,28.38,28.41,401600.0,16.2066,16.218,16.1327,16.1498,401600.0
2008-03-17 10:30:00,28.41,28.46,28.29,28.33,543800.0,16.1498,16.1782,16.0815,16.1043,543800.0
2008-03-17 11:00:00,28.34,28.52,28.29,28.46,352000.0,16.11,16.2123,16.0815,16.1782,352000.0
2008-03-17 11:30:00,28.45,28.5,28.4,28.41,442200.0,16.1725,16.2009,16.1441,16.1498,442200.0
2008-03-17 12:00:00,28.42,28.45,28.36,28.4,323200.0,16.1554,16.1725,16.1213,16.1441,323200.0
2008-03-17 12:30:00,28.4,28.48,28.38,28.44,334600.0,16.1441,16.1895,16.1327,16.1668,334600.0
2008-03-17 13:00:00,28.45,28.45,28.38,28.43,270200.0,16.1725,16.1725,16.1327,16.1611,270200.0
2008-03-17 13:30:00,28.43,28.46,28.38,28.43,353800.0,16.1611,16.1782,16.1327,16.1611,353800.0
2008-03-17 14:00:00,28.44,28.46,28.38,28.39,370600.0,16.1668,16.1782,16.1327,16.1384,370600.0
2008-03-17 14:30:00,28.4,28.49,28.36,28.42,607600.0,16.1441,16.1952,16.1213,16.1554,607600.0
2008-03-17 15:00:00,28.42,28.45,28.38,28.41,1220600.0,16.1554,16.1725,16.1327,16.1498,1220600.0
2008-03-17 15:30:00,28.41,28.44,28.38,28.39,1367400.0,16.1498,16.1668,16.1327,16.1384,1367400.0
2008-03-18 09:30:00,28.65,28.9,28.57,28.75,375200.0,16.2862,16.4283,16.2407,16.343,375200.0
2008-03-18 10:00:00,28.75,28.89,28.69,28.86,323600.0,16.343,16.4226,16.3089,16.4056,323600.0
2008-03-18 10:30:00,28.86,28.9,28.83,28.89,289400.0,16.4056,16.4283,16.3885,16.4226,289400.0
2008-03-18 11:00:00,28.89,28.99,28.85,28.87,461000.0,16.4226,16.4795,16.3999,16.4112,461000.0
2008-03-18 11:30:00,28.86,28.9,28.78,28.83,271200.0,16.4056,16.4283,16.3601,16.3885,271200.0
2008-03-18 12:00:00,28.84,28.9,28.8,28.86,294400.0,16.3942,16.4283,16.3715,16.4056,294400.0
2008-03-18 12:30:00,28.86,28.92,28.86,28.92,142000.0,16.4056,16.4397,16.4056,16.4397,142000.0
2008-03-18 13:00:00,28.93,29.0,28.9,28.99,185800.0,16.4454,16.4851,16.4283,16.4795,185800.0
2008-03-18 13:30:00,28.99,29.0,28.93,28.94,240800.0,16.4795,16.4851,16.4454,16.451,240800.0
2008-03-18 14:00:00,28.95,28.97,28.7,28.8,542000.0,16.4567,16.4681,16.3146,16.3715,542000.0
2008-03-18 14:30:00,28.79,28.99,28.67,28.97,583400.0,16.3658,16.4795,16.2976,16.4681,583400.0
2008-03-18 15:00:00,28.97,29.0,28.86,28.91,414200.0,16.4681,16.4851,16.4056,16.434,414200.0
2008-03-18 15:30:00,28.91,29.08,28.86,29.02,1101600.0,16.434,16.5306,16.4056,16.4965,1101600.0
2008-03-19 09:30:00,29.89,29.97,29.32,29.91,1364600.0,16.9911,17.0365,16.667,17.0024,1364600.0
2008-03-19 10:00:00,29.91,29.95,29.76,29.85,1197200.0,17.0024,17.0252,16.9172,16.9683,1197200.0
2008-03-19 10:30:00,29.85,29.92,29.76,29.85,746000.0,16.9683,17.0081,16.9172,16.9683,746000.0
2008-03-19 11:00:00,29.85,30.0,29.83,29.93,869200.0,16.9683,17.0536,16.957,17.0138,869200.0
2008-03-19 11:30:00,29.93,29.96,29.78,29.78,698000.0,17.0138,17.0309,16.9285,16.9285,698000.0
2008-03-19 12:00:00,29.78,29.95,29.63,29.94,755400.0,16.9285,17.0252,16.8433,17.0195,755400.0
2008-03-19 12:30:00,29.93,29.95,29.8,29.85,322200.0,17.0138,17.0252,16.9399,16.9683,322200.0
2008-03-19 13:00:00,29.83,29.86,29.66,29.66,259800.0,16.957,16.974,16.8603,16.8603,259800.0
2008-03-19 13:30:00,29.66,29.74,29.52,29.69,358000.0,16.8603,16.9058,16.7807,16.8774,358000.0
2008-03-19 14:00:00,29.69,29.78,29.64,29.67,477000.0,16.8774,16.9285,16.849,16.866,477000.0
2008-03-19 14:30:00,29.67,29.72,29.51,29.7,435800.0,16.866,16.8944,16.7751,16.8831,435800.0
2008-03-19 15:00:00,29.71,29.74,29.57,29.58,496600.0,16.8887,16.9058,16.8092,16.8148,496600.0
2008-03-19 15:30:00,29.58,29.64,29.48,29.49,703000.0,16.8148,16.849,16.758,16.7637,703000.0
2008-03-20 09:30:00,29.61,29.63,29.39,29.61,1366400.0,16.8319,16.8433,16.7068,16.8319,1366400.0
2008-03-20 10:00:00,29.61,29.81,29.6,29.77,487400.0,16.8319,16.9456,16.8262,16.9229,487400.0
2008-03-20 10:30:00,29.77,29.93,29.75,29.81,511600.0,16.9229,17.0138,16.9115,16.9456,511600.0
2008-03-20 11:00:00,29.81,29.87,29.74,29.85,322000.0,16.9456,16.9797,16.9058,16.9683,322000.0
2008-03-20 11:30:00,29.85,29.95,29.74,29.95,496400.0,16.9683,17.0252,16.9058,17.0252,496400.0
2008-03-20 12:00:00,29.95,29.99,29.87,29.89,650200.0,17.0252,17.0479,16.9797,16.9911,650200.0
2008-03-20 12:30:00,29.89,29.98,29.89,29.93,420000.0,16.9911,17.0422,16.9911,17.0138,420000.0
2008-03-20 13:00:00,29.93,29.98,29.93,29.97,302400.0,17.0138,17.0422,17.0138,17.0365,302400.0
2008-03-20 13:30:00,29.96,30.02,29.92,30.0,816400.0,17.0309,17.065,17.0081,17.0536,816400.0
2008-03-20 14:00:00,30.0,30.15,30.0,30.13,590800.0,17.0536,17.1389,17.0536,17.1275,590800.0
2008-03-20 14:30:00,30.13,30.2,30.11,30.17,396800.0,17.1275,17.1673,17.1161,17.1502,396800.0
2008-03-20 15:00:00,30.16,30.22,30.08,30.09,568200.0,17.1446,17.1787,17.0991,17.1048,568200.0
2008-03-20 15:30:00,30.09,30.11,29.46,30.0,1001000.0,17.1048,17.1161,16.7466,17.0536,1001000.0
2008-03-24 09:30:00,30.18,30.18,29.58,29.59,779400.0,17.1559,17.1559,16.8148,16.8205,779400.0
2008-03-24 10:00:00,29.58,29.72,29.58,29.7,620000.0,16.8148,16.8944,16.8148,16.8831,620000.0
2008-03-24 10:30:00,29.69,29.8,29.68,29.69,427200.0,16.8774,16.9399,16.8717,16.8774,427200.0
2008-03-24 11:00:00,29.7,29.83,29.68,29.81,317600.0,16.8831,16.957,16.8717,16.9456,317600.0
2008-03-24 11:30:00,29.81,29.84,29.75,29.77,285000.0,16.9456,16.9626,16.9115,16.9229,285000.0
2008-03-24 12:00:00,29.77,29.84,29.75,29.83,234000.0,16.9229,16.9626,16.9115,16.957,234000.0
2008-03-24 12:30:00,29.83,29.89,29.81,29.87,158000.0,16.957,16.9911,16.9456,16.9797,158000.0
2008-03-24 13:00:00,29.87,29.88,29.8,29.81,180000.0,16.9797,16.9854,16.9399,16.9456,180000.0
2008-03-24 13:30:00,29.81,29.85,29.78,29.84,241200.0,16.9456,16.9683,16.9285,16.9626,241200.0
2008-03-24 14:00:00,29.83,29.83,29.77,29.8,357000.0,16.957,16.957,16.9229,16.9399,357000.0
2008-03-24 14:30:00,29.8,29.82,29.75,29.79,423000.0,16.9399,16.9513,16.9115,16.9342,423000.0
2008-03-24 15:00:00,29.79,29.83,29.72,29.72,378600.0,16.9342,16.957,16.8944,16.8944,378600.0
2008-03-24 15:30:00,29.72,29.85,29.71,29.8,765800.0,16.8944,16.9683,16.8887,16.9399,765800.0
2008-03-25 09:30:00,29.77,29.86,29.63,29.68,452600.0,16.9229,16.974,16.8433,16.8717,452600.0
2008-03-25 10:00:00,29.66,29.71,29.61,29.61,485200.0,16.8603,16.8887,16.8319,16.8319,485200.0
2008-03-25 10:30:00,29.62,29.67,29.57,29.64,365600.0,16.8376,16.866,16.8092,16.849,365600.0
2008-03-25 11:00:00,29.64,29.69,29.61,29.67,287800.0,16.849,16.8774,16.8319,16.866,287800.0
2008-03-25 11:30:00,29.68,29.68,29.56,29.57,260400.0,16.8717,16.8717,16.8035,16.8092,260400.0
2008-03-25 12:00:00,29.57,29.65,29.54,29.63,221200.0,16.8092,16.8546,16.7921,16.8433,221200.0
2008-03-25 12:30:00,29.63,29.63,29.57,29.58,191200.0,16.8433,16.8433,16.8092,16.8148,191200.0
2008-03-25 13:00:00,29.58,29.6,29.49,29.58,200000.0,16.8148,16.8262,16.7637,16.8148,200000.0
2008-03-25 13:30:00,29.58,29.58,29.52,29.55,172800.0,16.8148,16.8148,16.7807,16.7978,172800.0
2008-03-25 14:00:00,29.55,29.6,29.54,29.59,150000.0,16.7978,16.8262,16.7921,16.8205,150000.0
2008-03-25 14:30:00,29.59,29.66,29.58,29.63,233400.0,16.8205,16.8603,16.8148,16.8433,233400.0
2008-03-25 15:00:00,29.64,29.64,29.59,29.62,363600.0,16.849,16.849,16.8205,16.8376,363600.0
2008-03-25 15:30:00,29.62,29.63,29.59,29.62,946400.0,16.8376,16.8433,16.8205,16.8376,946400.0
2008-03-26 09:30:00,29.53,29.63,29.43,29.55,222400.0,16.7864,16.8433,16.7296,16.7978,222400.0
2008-03-26 10:00:00,29.55,29.64,29.52,29.63,354200.0,16.7978,16.849,16.7807,16.8433,354200.0
2008-03-26 10:30:00,29.63,29.64,29.5,29.54,321400.0,16.8433,16.849,16.7694,16.7921,321400.0
2008-03-26 11:00:00,29.54,29.65,29.53,29.63,234000.0,16.7921,16.8546,16.7864,16.8433,234000.0
2008-03-26 11:30:00,29.63,29.69,29.58,29.68,169800.0,16.8433,16.8774,16.8148,16.8717,169800.0
2008-03-26 12:00:00,29.68,29.72,29.64,29.71,163600.0,16.8717,16.8944,16.849,16.8887,163600.0
2008-03-26 12:30:00,29.71,29.73,29.66,29.67,300400.0,16.8887,16.9001,16.8603,16.866,300400.0
2008-03-26 13:00:00,29.67,29.68,29.59,29.6,199600.0,16.866,16.8717,16.8205,16.8262,199600.0
2008-03-26 13:30:00,29.6,29.6,29.51,29.55,184400.0,16.8262,16.8262,16.7751,16.7978,184400.0
2008-03-26 14:00:00,29.56,29.6,29.48,29.5,238800.0,16.8035,16.8262,16.758,16.7694,238800.0
2008-03-26 14:30:00,29.5,29.53,29.44,29.53,406200.0,16.7694,16.7864,16.7353,16.7864,406200.0
2008-03-26 15:00:00,29.53,29.55,29.42,29.43,432200.0,16.7864,16.7978,16.7239,16.7296,432200.0
2008-03-26 15:30:00,29.43,29.52,29.42,29.48,522600.0,16.7296,16.7807,16.7239,16.758,522600.0
2008-03-27 09:30:00,29.52,29.74,29.42,29.74,595200.0,16.7807,16.9058,16.7239,16.9058,595200.0
2008-03-27 10:00:00,29.74,29.82,29.67,29.73,326200.0,16.9058,16.9513,16.866,16.9001,326200.0
2008-03-27 10:30:00,29.73,29.86,29.72,29.79,298600.0,16.9001,16.974,16.8944,16.9342,298600.0
2008-03-27 11:00:00,29.79,29.86,29.78,29.79,259200.0,16.9342,16.974,16.9285,16.9342,259200.0
2008-03-27 11:30:00,29.79,29.87,29.75,29.82,194800.0,16.9342,16.9797,16.9115,16.9513,194800.0
2008-03-27 12:00:00,29.81,29.96,29.8,29.96,373800.0,16.9456,17.0309,16.9399,17.0309,373800.0
2008-03-27 12:30:00,29.96,30.06,29.93,30.01,447400.0,17.0309,17.0877,17.0138,17.0593,447400.0
2008-03-27 13:00:00,30.0,30.08,29.99,30.04,342000.0,17.0536,17.0991,17.0479,17.0763,342000.0
2008-03-27 13:30:00,30.03,30.04,29.95,30.02,285200.0,17.0707,17.0763,17.0252,17.065,285200.0
2008-03-27 14:00:00,30.0,30.02,29.87,29.88,630000.0,17.0536,17.065,16.9797,16.9854,630000.0
2008-03-27 14:30:00,29.88,30.0,29.88,29.93,391200.0,16.9854,17.0536,16.9854,17.0138,391200.0
2008-03-27 15:00:00,29.93,30.02,29.91,29.95,374800.0,17.0138,17.065,17.0024,17.0252,374800.0
2008-03-27 15:30:00,29.94,29.97,29.85,29.88,646200.0,17.0195,17.0365,16.9683,16.9854,646200.0
2008-03-28 09:30:00,30.01,30.11,29.96,30.08,302600.0,17.0593,17.1161,17.0309,17.0991,302600.0
2008-03-28 10:00:00,30.08,30.15,29.99,30.04,352200.0,17.0991,17.1389,17.0479,17.0763,352200.0
2008-03-28 10:30:00,30.04,30.09,29.98,30.0,416000.0,17.0763,17.1048,17.0422,17.0536,416000.0
2008-03-28 11:00:00,30.0,30.1,29.97,30.08,534000.0,17.0536,17.1104,17.0365,17.0991,534000.0
2008-03-28 11:30:00,30.08,30.1,30.02,30.07,202000.0,17.0991,17.1104,17.065,17.0934,202000.0
2008-03-28 12:00:00,30.08,30.14,30.0,30.05,249400.0,17.0991,17.1332,17.0536,17.082,249400.0
2008-03-28 12:30:00,30.05,30.06,29.99,30.05,194200.0,17.082,17.0877,17.0479,17.082,194200.0
2008-03-28 13:00:00,30.05,30.14,30.04,30.12,142400.0,17.082,17.1332,17.0763,17.1218,142400.0
2008-03-28 13:30:00,30.11,30.12,30.11,30.11,190400.0,17.1161,17.1218,17.1161,17.1161,190400.0
2008-03-28 14:00:00,30.11,30.15,30.11,30.15,230000.0,17.1161,17.1389,17.1161,17.1389,230000.0
2008-03-28 14:30:00,30.15,30.18,30.13,30.18,267400.0,17.1389,17.1559,17.1275,17.1559,267400.0
2008-03-28 15:00:00,30.17,30.18,30.04,30.07,348200.0,17.1502,17.1559,17.0763,17.0934,348200.0
2008-03-28 15:30:00,30.08,30.09,30.0,30.03,628600.0,17.0991,17.1048,17.0536,17.0707,628600.0
2008-03-31 09:30:00,30.07,30.07,29.86,29.86,304000.0,17.0934,17.0934,16.974,16.974,304000.0
2008-03-31 10:00:00,29.86,29.9,29.78,29.82,209200.0,16.974,16.9968,16.9285,16.9513,209200.0
2008-03-31 10:30:00,29.82,29.86,29.75,29.77,195800.0,16.9513,16.974,16.9115,16.9229,195800.0
2008-03-31 11:00:00,29.78,29.78,29.7,29.73,212000.0,16.9285,16.9285,16.8831,16.9001,212000.0
2008-03-31 11:30:00,29.72,29.79,29.72,29.77,304600.0,16.8944,16.9342,16.8944,16.9229,304600.0
2008-03-31 12:00:00,29.77,29.78,29.69,29.72,188800.0,16.9229,16.9285,16.8774,16.8944,188800.0
2008-03-31 12:30:00,29.72,29.78,29.71,29.76,138200.0,16.8944,16.9285,16.8887,16.9172,138200.0
2008-03-31 13:00:00,29.77,29.79,29.72,29.77,164000.0,16.9229,16.9342,16.8944,16.9229,164000.0
2008-03-31 13:30:00,29.76,29.84,29.76,29.82,237400.0,16.9172,16.9626,16.9172,16.9513,237400.0
2008-03-31 14:00:00,29.82,29.82,29.74,29.75,299000.0,16.9513,16.9513,16.9058,16.9115,299000.0
2008-03-31 14:30:00,29.74,29.83,29.74,29.81,198400.0,16.9058,16.957,16.9058,16.9456,198400.0
2008-03-31 15:00:00,29.81,29.88,29.8,29.85,348200.0,16.9456,16.9854,16.9399,16.9683,348200.0
2008-03-31 15:30:00,29.85,29.99,29.84,29.92,930000.0,16.9683,17.0479,16.9626,17.0081,930000.0
2008-04-01 08:30:00,29.94,29.94,29.94,29.94,12200.0,17.0195,17.0195,17.0195,17.0195,12200.0
2008-04-01 09:00:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:30:00,30.08,30.2,30.04,30.15,332800.0,17.0991,17.1673,17.0763,17.1389,332800.0
2008-04-01 10:00:00,30.14,30.25,30.07,30.13,309200.0,17.1332,17.1957,17.0934,17.1275,309200.0
2008-04-01 10:30:00,30.13,30.24,30.11,30.18,280400.0,17.1275,17.19,17.1161,17.1559,280400.0
2008-04-01 11:00:00,30.19,30.24,30.18,30.22,252000.0,17.1616,17.19,17.1559,17.1787,252000.0
2008-04-01 11:30:00,30.22,30.31,30.21,30.29,252600.0,17.1787,17.2298,17.173,17.2184,252600.0
2008-04-01 12:00:00,30.28,30.36,30.28,30.32,254600.0,17.2128,17.2582,17.2128,17.2355,254600.0
2008-04-01 12:30:00,30.32,30.34,30.25,30.25,125200.0,17.2355,17.2469,17.1957,17.1957,125200.0
2008-04-01 13:00:00,30.25,30.33,30.25,30.31,206800.0,17.1957,17.2412,17.1957,17.2298,206800.0
2008-04-01 13:30:00,30.3,30.33,30.29,30.31,134400.0,17.2241,17.2412,17.2184,17.2298,134400.0
2008-04-01 14:00:00,30.31,30.4,30.3,30.35,255200.0,17.2298,17.281,17.2241,17.2526,255200.0
2008-04-01 14:30:00,30.35,30.43,30.34,30.39,323800.0,17.2526,17.298,17.2469,17.2753,323800.0
2008-04-01 15:00:00,30.39,30.5,30.37,30.41,500000.0,17.2753,17.3378,17.2639,17.2867,500000.0
2008-04-01 15:30:00,30.41,30.5,30.33,30.5,698400.0,17.2867,17.3378,17.2412,17.3378,698400.0
2008-04-02 09:30:00,30.46,30.47,30.31,30.32,318600.0,17.3151,17.3208,17.2298,17.2355,318600.0
2008-04-02 10:00:00,30.33,30.34,30.25,30.27,341200.0,17.2412,17.2469,17.1957,17.2071,341200.0
2008-04-02 10:30:00,30.27,30.31,30.17,30.18,394600.0,17.2071,17.2298,17.1502,17.1559,394600.0
2008-04-02 11:00:00,30.18,30.2,30.07,30.11,433400.0,17.1559,17.1673,17.0934,17.1161,433400.0
2008-04-02 11:30:00,30.11,30.14,30.09,30.13,250000.0,17.1161,17.1332,17.1048,17.1275,250000.0
2008-04-02 12:00:00,30.13,30.13,30.06,30.07,304600.0,17.1275,17.1275,17.0877,17.0934,304600.0
2008-04-02 12:30:00,30.08,30.12,30.05,30.07,251200.0,17.0991,17.1218,17.082,17.0934,251200.0
2008-04-02 13:00:00,30.07,30.13,30.06,30.08,154000.0,17.0934,17.1275,17.0877,17.0991,154000.0
2008-04-02 13:30:00,30.08,30.08,30.03,30.07,171800.0,17.0991,17.0991,17.0707,17.0934,171800.0
2008-04-02 14:00:00,30.06,30.1,30.0,30.0,211800.0,17.0877,17.1104,17.0536,17.0536,211800.0
2008-04-02 14:30:00,30.0,30.0,29.93,29.96,227000.0,17.0536,17.0536,17.0138,17.0309,227000.0
2008-04-02 15:00:00,29.96,30.04,29.93,30.04,243800.0,17.0309,17.0763,17.0138,17.0763,243800.0
2008-04-02 15:30:00,30.05,30.05,29.97,30.02,628200.0,17.082,17.082,17.0365,17.065,628200.0
2008-04-03 09:30:00,30.0,30.16,29.96,30.05,366000.0,17.0536,17.1446,17.0309,17.082,366000.0
2008-04-03 10:00:00,30.04,30.11,29.83,29.84,455600.0,17.0763,17.1161,16.957,16.9626,455600.0
2008-04-03 10:30:00,29.85,29.92,29.83,29.88,304400.0,16.9683,17.0081,16.957,16.9854,304400.0
2008-04-03 11:00:00,29.89,29.96,29.84,29.95,377200.0,16.9911,17.0309,16.9626,17.0252,377200.0
2008-04-03 11:30:00,29.95,29.98,29.93,29.95,186200.0,17.0252,17.0422,17.0138,17.0252,186200.0
2008-04-03 12:00:00,29.94,30.0,29.94,29.97,173200.0,17.0195,17.0536,17.0195,17.0365,173200.0
2008-04-03 12:30:00,29.97,30.0,29.93,29.98,166000.0,17.0365,17.0536,17.0138,17.0422,166000.0
2008-04-03 13:00:00,29.98,30.03,29.95,29.98,92200.0,17.0422,17.0707,17.0252,17.0422,92200.0
2008-04-03 13:30:00,29.98,30.0,29.96,30.0,109000.0,17.0422,17.0536,17.0309,17.0536,109000.0
2008-04-03 14:00:00,30.0,30.07,29.98,30.03,192000.0,17.0536,17.0934,17.0422,17.0707,192000.0
2008-04-03 14:30:00,30.03,30.11,30.03,30.1,305800.0,17.0707,17.1161,17.0707,17.1104,305800.0
2008-04-03 15:00:00,30.11,30.11,29.97,30.04,211800.0,17.1161,17.1161,17.0365,17.0763,211800.0
2008-04-03 15:30:00,30.04,30.06,29.96,30.02,444200.0,17.0763,17.0877,17.0309,17.065,444200.0
2008-04-04 09:30:00,30.0,30.14,29.96,29.98,289000.0,17.0536,17.1332,17.0309,17.0422,289000.0
2008-04-04 10:00:00,29.98,30.09,29.92,30.09,239600.0,17.0422,17.1048,17.0081,17.1048,239600.0
2008-04-04 10:30:00,30.08,30.1,29.99,30.1,227600.0,17.0991,17.1104,17.0479,17.1104,227600.0
2008-04-04 11:00:00,30.1,30.14,30.08,30.13,115400.0,17.1104,17.1332,17.0991,17.1275,115400.0
2008-04-04 11:30:00,30.12,30.17,30.09,30.11,204400.0,17.1218,17.1502,17.1048,17.1161,204400.0
2008-04-04 12:00:00,30.11,30.25,30.07,30.24,330400.0,17.1161,17.1957,17.0934,17.19,330400.0
2008-04-04 12:30:00,30.25,30.33,30.23,30.3,242200.0,17.1957,17.2412,17.1843,17.2241,242200.0
2008-04-04 13:00:00,30.3,30.35,30.25,30.34,469800.0,17.2241,17.2526,17.1957,17.2469,469800.0
2008-04-04 13:30:00,30.33,30.36,30.3,30.36,201400.0,17.2412,17.2582,17.2241,17.2582,201400.0
2008-04-04 14:00:00,30.36,30.36,30.34,30.36,234200.0,17.2582,17.2582,17.2469,17.2582,234200.0
2008-04-04 14:30:00,30.36,30.38,30.34,30.36,212800.0,17.2582,17.2696,17.2469,17.2582,212800.0
2008-04-04 15:00:00,30.36,30.37,30.25,30.26,238000.0,17.2582,17.2639,17.1957,17.2014,238000.0
2008-04-04 15:30:00,30.26,30.31,30.21,30.28,418600.0,17.2014,17.2298,17.173,17.2128,418600.0
2008-04-07 09:30:00,30.44,30.44,30.21,30.24,543400.0,17.3037,17.3037,17.173,17.19,543400.0
2008-04-07 10:00:00,30.24,30.25,30.19,30.25,219800.0,17.19,17.1957,17.1616,17.1957,219800.0
2008-04-07 10:30:00,30.25,30.32,30.23,30.32,141200.0,17.1957,17.2355,17.1843,17.2355,141200.0
2008-04-07 11:00:00,30.31,30.33,30.25,30.32,99400.0,17.2298,17.2412,17.1957,17.2355,99400.0
2008-04-07 11:30:00,30.32,30.47,30.32,30.46,302600.0,17.2355,17.3208,17.2355,17.3151,302600.0
2008-04-07 12:00:00,30.46,30.49,30.45,30.47,180600.0,17.3151,17.3321,17.3094,17.3208,180600.0
2008-04-07 12:30:00,30.47,30.5,30.46,30.47,107600.0,17.3208,17.3378,17.3151,17.3208,107600.0
2008-04-07 13:00:00,30.47,30.48,30.45,30.47,115800.0,17.3208,17.3265,17.3094,17.3208,115800.0
2008-04-07 13:30:00,30.47,30.49,30.46,30.49,156200.0,17.3208,17.3321,17.3151,17.3321,156200.0
2008-04-07 14:00:00,30.49,30.5,30.45,30.47,194000.0,17.3321,17.3378,17.3094,17.3208,194000.0
2008-04-07 14:30:00,30.48,30.5,30.45,30.48,243600.0,17.3265,17.3378,17.3094,17.3265,243600.0
2008-04-07 15:00:00,30.48,30.5,30.46,30.49,286800.0,17.3265,17.3378,17.3151,17.3321,286800.0
2008-04-07 15:30:00,30.49,30.52,30.41,30.46,1266000.0,17.3321,17.3492,17.2867,17.3151,1266000.0
2008-04-08 09:30:00,30.21,30.21,29.93,30.01,607200.0,17.2873,17.2873,17.1271,17.1729,607200.0
2008-04-08 10:00:00,30.0,30.0,29.83,29.84,350400.0,17.1672,17.1672,17.0699,17.0756,350400.0
2008-04-08 10:30:00,29.84,29.9,29.83,29.85,224800.0,17.0756,17.1099,17.0699,17.0813,224800.0
2008-04-08 11:00:00,29.85,29.86,29.83,29.84,189600.0,17.0813,17.087,17.0699,17.0756,189600.0
2008-04-08 11:30:00,29.84,29.86,29.83,29.85,106000.0,17.0756,17.087,17.0699,17.0813,106000.0
2008-04-08 12:00:00,29.85,29.88,29.83,29.86,145000.0,17.0813,17.0985,17.0699,17.087,145000.0
2008-04-08 12:30:00,29.87,29.91,29.86,29.9,86600.0,17.0928,17.1157,17.087,17.1099,86600.0
2008-04-08 13:00:00,29.9,29.95,29.88,29.93,133400.0,17.1099,17.1385,17.0985,17.1271,133400.0
2008-04-08 13:30:00,29.93,29.97,29.92,29.97,215400.0,17.1271,17.15,17.1214,17.15,215400.0
2008-04-08 14:00:00,29.97,30.04,29.95,30.03,386000.0,17.15,17.19,17.1385,17.1843,386000.0
2008-04-08 14:30:00,30.04,30.07,30.0,30.06,208000.0,17.19,17.2072,17.1672,17.2015,208000.0
2008-04-08 15:00:00,30.06,30.09,30.0,30.09,291400.0,17.2015,17.2187,17.1672,17.2187,291400.0
2008-04-08 15:30:00,30.09,30.13,30.04,30.07,634800.0,17.2187,17.2415,17.19,17.2072,634800.0
2008-04-09 09:30:00,30.05,30.14,29.98,30.13,153600.0,17.1958,17.2473,17.1557,17.2415,153600.0
2008-04-09 10:00:00,30.13,30.17,30.09,30.13,118600.0,17.2415,17.2644,17.2187,17.2415,118600.0
2008-04-09 10:30:00,30.12,30.14,30.03,30.09,146800.0,17.2358,17.2473,17.1843,17.2187,146800.0
2008-04-09 11:00:00,30.08,30.09,30.02,30.05,182200.0,17.2129,17.2187,17.1786,17.1958,182200.0
2008-04-09 11:30:00,30.05,30.09,30.0,30.08,149600.0,17.1958,17.2187,17.1672,17.2129,149600.0
2008-04-09 12:00:00,30.08,30.13,30.02,30.11,169800.0,17.2129,17.2415,17.1786,17.2301,169800.0
2008-04-09 12:30:00,30.11,30.16,30.07,30.15,258600.0,17.2301,17.2587,17.2072,17.253,258600.0
2008-04-09 13:00:00,30.15,30.19,30.11,30.17,178800.0,17.253,17.2759,17.2301,17.2644,178800.0
2008-04-09 13:30:00,30.17,30.22,30.12,30.2,279000.0,17.2644,17.293,17.2358,17.2816,279000.0
2008-04-09 14:00:00,30.21,30.25,30.1,30.11,305600.0,17.2873,17.3102,17.2244,17.2301,305600.0
2008-04-09 14:30:00,30.1,30.14,30.09,30.12,261200.0,17.2244,17.2473,17.2187,17.2358,261200.0
2008-04-09 15:00:00,30.13,30.16,30.09,30.13,328200.0,17.2415,17.2587,17.2187,17.2415,328200.0
2008-04-09 15:30:00,30.12,30.16,30.1,30.1,382800.0,17.2358,17.2587,17.2244,17.2244,382800.0
2008-04-10 09:30:00,30.2,30.2,30.0,30.07,235800.0,17.2816,17.2816,17.1672,17.2072,235800.0
2008-04-10 10:00:00,30.06,30.13,30.04,30.13,237200.0,17.2015,17.2415,17.19,17.2415,237200.0
2008-04-10 10:30:00,30.13,30.15,29.98,30.01,301400.0,17.2415,17.253,17.1557,17.1729,301400.0
2008-04-10 11:00:00,30.0,30.03,29.93,29.98,261400.0,17.1672,17.1843,17.1271,17.1557,261400.0
2008-04-10 11:30:00,29.98,29.98,29.92,29.94,169600.0,17.1557,17.1557,17.1214,17.1328,169600.0
2008-04-10 12:00:00,29.94,29.95,29.89,29.91,252400.0,17.1328,17.1385,17.1042,17.1157,252400.0
2008-04-10 12:30:00,29.91,29.93,29.88,29.92,198600.0,17.1157,17.1271,17.0985,17.1214,198600.0
2008-04-10 13:00:00,29.93,30.0,29.92,30.0,128000.0,17.1271,17.1672,17.1214,17.1672,128000.0
2008-04-10 13:30:00,30.0,30.0,29.91,29.92,150000.0,17.1672,17.1672,17.1157,17.1214,150000.0
2008-04-10 14:00:00,29.92,29.98,29.9,29.98,219600.0,17.1214,17.1557,17.1099,17.1557,219600.0
2008-04-10 14:30:00,29.98,30.0,29.93,29.94,262800.0,17.1557,17.1672,17.1271,17.1328,262800.0
2008-04-10 15:00:00,29.95,29.98,29.89,29.92,255600.0,17.1385,17.1557,17.1042,17.1214,255600.0
2008-04-10 15:30:00,29.92,29.92,29.85,29.88,976200.0,17.1214,17.1214,17.0813,17.0985,976200.0
2008-04-11 09:30:00,29.61,29.79,29.53,29.53,405200.0,16.944,17.047,16.8982,16.8982,405200.0
2008-04-11 10:00:00,29.53,29.68,29.44,29.67,410200.0,16.8982,16.984,16.8467,16.9783,410200.0
2008-04-11 10:30:00,29.67,29.78,29.64,29.77,233600.0,16.9783,17.0413,16.9612,17.0355,233600.0
2008-04-11 11:00:00,29.75,29.79,29.72,29.75,193800.0,17.0241,17.047,17.0069,17.0241,193800.0
2008-04-11 11:30:00,29.75,29.83,29.74,29.82,161400.0,17.0241,17.0699,17.0184,17.0642,161400.0
2008-04-11 12:00:00,29.81,29.85,29.78,29.81,212400.0,17.0584,17.0813,17.0413,17.0584,212400.0
2008-04-11 12:30:00,29.8,29.86,29.78,29.86,147600.0,17.0527,17.087,17.0413,17.087,147600.0
2008-04-11 13:00:00,29.86,29.89,29.84,29.84,144200.0,17.087,17.1042,17.0756,17.0756,144200.0
2008-04-11 13:30:00,29.84,29.86,29.76,29.79,257000.0,17.0756,17.087,17.0298,17.047,257000.0
2008-04-11 14:00:00,29.79,29.86,29.78,29.85,215200.0,17.047,17.087,17.0413,17.0813,215200.0
2008-04-11 14:30:00,29.86,29.86,29.81,29.82,232400.0,17.087,17.087,17.0584,17.0642,232400.0
2008-04-11 15:00:00,29.82,29.84,29.75,29.84,308000.0,17.0642,17.0756,17.0241,17.0756,308000.0
2008-04-11 15:30:00,29.83,29.85,29.74,29.79,690400.0,17.0699,17.0813,17.0184,17.047,690400.0
2008-04-14 09:30:00,29.68,29.95,29.68,29.92,268400.0,16.984,17.1385,16.984,17.1214,268400.0
2008-04-14 10:00:00,29.92,29.93,29.84,29.84,145400.0,17.1214,17.1271,17.0756,17.0756,145400.0
2008-04-14 10:30:00,29.84,29.89,29.84,29.87,131800.0,17.0756,17.1042,17.0756,17.0928,131800.0
2008-04-14 11:00:00,29.87,29.89,29.8,29.82,140800.0,17.0928,17.1042,17.0527,17.0642,140800.0
2008-04-14 11:30:00,29.83,29.88,29.8,29.87,154000.0,17.0699,17.0985,17.0527,17.0928,154000.0
2008-04-14 12:00:00,29.86,29.9,29.84,29.9,137400.0,17.087,17.1099,17.0756,17.1099,137400.0
2008-04-14 12:30:00,29.9,29.96,29.88,29.92,82800.0,17.1099,17.1443,17.0985,17.1214,82800.0
2008-04-14 13:00:00,29.92,29.93,29.89,29.91,69800.0,17.1214,17.1271,17.1042,17.1157,69800.0
2008-04-14 13:30:00,29.91,29.92,29.88,29.92,81600.0,17.1157,17.1214,17.0985,17.1214,81600.0
2008-04-14 14:00:00,29.91,29.93,29.89,29.9,112600.0,17.1157,17.1271,17.1042,17.1099,112600.0
2008-04-14 14:30:00,29.9,29.93,29.89,29.89,130200.0,17.1099,17.1271,17.1042,17.1042,130200.0
2008-04-14 15:00:00,29.9,29.93,29.89,29.91,167200.0,17.1099,17.1271,17.1042,17.1157,167200.0
2008-04-14 15:30:00,29.9,29.93,29.86,29.89,348800.0,17.1099,17.1271,17.087,17.1042,348800.0
2008-04-15 09:30:00,30.04,30.2,29.95,30.11,277000.0,17.19,17.2816,17.1385,17.2301,277000.0
2008-04-15 10:00:00,30.11,30.16,30.08,30.11,156600.0,17.2301,17.2587,17.2129,17.2301,156600.0
2008-04-15 10:30:00,30.11,30.13,30.05,30.07,211600.0,17.2301,17.2415,17.1958,17.2072,211600.0
2008-04-15 11:00:00,30.07,30.08,29.9,29.93,194000.0,17.2072,17.2129,17.1099,17.1271,194000.0
2008-04-15 11:30:00,29.93,30.02,29.93,30.02,106400.0,17.1271,17.1786,17.1271,17.1786,106400.0
2008-04-15 12:00:00,30.02,30.03,29.96,30.02,115400.0,17.1786,17.1843,17.1443,17.1786,115400.0
2008-04-15 12:30:00,30.02,30.05,30.0,30.05,79600.0,17.1786,17.1958,17.1672,17.1958,79600.0
2008-04-15 13:00:00,30.06,30.07,30.02,30.04,101600.0,17.2015,17.2072,17.1786,17.19,101600.0
2008-04-15 13:30:00,30.04,30.07,30.01,30.02,172200.0,17.19,17.2072,17.1729,17.1786,172200.0
2008-04-15 14:00:00,30.02,30.05,30.01,30.02,92600.0,17.1786,17.1958,17.1729,17.1786,92600.0
2008-04-15 14:30:00,30.02,30.05,30.02,30.04,115000.0,17.1786,17.1958,17.1786,17.19,115000.0
2008-04-15 15:00:00,30.04,30.07,30.0,30.04,236000.0,17.19,17.2072,17.1672,17.19,236000.0
2008-04-15 15:30:00,30.04,30.08,29.99,30.07,362000.0,17.19,17.2129,17.1614,17.2072,362000.0
2008-04-16 09:30:00,30.23,30.23,30.0,30.05,131000.0,17.2988,17.2988,17.1672,17.1958,131000.0
2008-04-16 10:00:00,30.07,30.12,30.0,30.04,188400.0,17.2072,17.2358,17.1672,17.19,188400.0
2008-04-16 10:30:00,30.04,30.07,29.98,30.06,312600.0,17.19,17.2072,17.1557,17.2015,312600.0
2008-04-16 11:00:00,30.06,30.17,30.05,30.16,241600.0,17.2015,17.2644,17.1958,17.2587,241600.0
2008-04-16 11:30:00,30.14,30.18,30.13,30.16,131800.0,17.2473,17.2702,17.2415,17.2587,131800.0
2008-04-16 12:00:00,30.17,30.3,30.16,30.29,426200.0,17.2644,17.3388,17.2587,17.3331,426200.0
2008-04-16 12:30:00,30.29,30.37,30.29,30.36,266400.0,17.3331,17.3789,17.3331,17.3732,266400.0
2008-04-16 13:00:00,30.36,30.45,30.36,30.43,344800.0,17.3732,17.4247,17.3732,17.4132,344800.0
2008-04-16 13:30:00,30.43,30.46,30.39,30.41,387000.0,17.4132,17.4304,17.3903,17.4018,387000.0
2008-04-16 14:00:00,30.41,30.47,30.34,30.46,354600.0,17.4018,17.4361,17.3617,17.4304,354600.0
2008-04-16 14:30:00,30.47,30.53,30.45,30.51,464400.0,17.4361,17.4704,17.4247,17.459,464400.0
2008-04-16 15:00:00,30.52,30.6,30.51,30.57,729400.0,17.4647,17.5105,17.459,17.4933,729400.0
2008-04-16 15:30:00,30.57,30.63,30.5,30.58,918800.0,17.4933,17.5277,17.4533,17.4991,918800.0
2008-04-17 09:30:00,30.46,30.66,30.42,30.59,384000.0,17.4304,17.5448,17.4075,17.5048,384000.0
2008-04-17 10:00:00,30.58,30.61,30.48,30.56,529000.0,17.4991,17.5162,17.4418,17.4876,529000.0
2008-04-17 10:30:00,30.55,30.6,30.51,30.57,279200.0,17.4819,17.5105,17.459,17.4933,279200.0
2008-04-17 11:00:00,30.56,30.63,30.53,30.58,245800.0,17.4876,17.5277,17.4704,17.4991,245800.0
2008-04-17 11:30:00,30.59,30.59,30.48,30.49,234000.0,17.5048,17.5048,17.4418,17.4476,234000.0
2008-04-17 12:00:00,30.5,30.5,30.46,30.48,178400.0,17.4533,17.4533,17.4304,17.4418,178400.0
2008-04-17 12:30:00,30.48,30.53,30.45,30.53,139600.0,17.4418,17.4704,17.4247,17.4704,139600.0
2008-04-17 13:00:00,30.53,30.61,30.5,30.6,220800.0,17.4704,17.5162,17.4533,17.5105,220800.0
2008-04-17 13:30:00,30.6,30.66,30.56,30.57,272800.0,17.5105,17.5448,17.4876,17.4933,272800.0
2008-04-17 14:00:00,30.56,30.61,30.55,30.58,137800.0,17.4876,17.5162,17.4819,17.4991,137800.0
2008-04-17 14:30:00,30.58,30.63,30.51,30.52,190200.0,17.4991,17.5277,17.459,17.4647,190200.0
2008-04-17 15:00:00,30.52,30.58,30.5,30.55,215400.0,17.4647,17.4991,17.4533,17.4819,215400.0
2008-04-17 15:30:00,30.55,30.64,30.55,30.6,613800.0,17.4819,17.5334,17.4819,17.5105,613800.0
2008-04-18 09:30:00,30.94,31.15,30.75,31.1,1745800.0,17.7051,17.8252,17.5963,17.7966,1745800.0
2008-04-18 10:00:00,31.1,31.25,31.08,31.14,700600.0,17.7966,17.8825,17.7852,17.8195,700600.0
2008-04-18 10:30:00,31.14,31.24,31.11,31.18,391400.0,17.8195,17.8767,17.8023,17.8424,391400.0
2008-04-18 11:00:00,31.18,31.21,31.07,31.15,391800.0,17.8424,17.8596,17.7795,17.8252,391800.0
2008-04-18 11:30:00,31.15,31.16,31.08,31.11,207000.0,17.8252,17.831,17.7852,17.8023,207000.0
2008-04-18 12:00:00,31.11,31.14,31.06,31.1,322400.0,17.8023,17.8195,17.7737,17.7966,322400.0
2008-04-18 12:30:00,31.11,31.16,31.05,31.05,1057800.0,17.8023,17.831,17.768,17.768,1057800.0
2008-04-18 13:00:00,31.05,31.12,31.04,31.09,335200.0,17.768,17.8081,17.7623,17.7909,335200.0
2008-04-18 13:30:00,31.09,31.13,31.08,31.11,300800.0,17.7909,17.8138,17.7852,17.8023,300800.0
2008-04-18 14:00:00,31.11,31.15,31.1,31.11,187800.0,17.8023,17.8252,17.7966,17.8023,187800.0
2008-04-18 14:30:00,31.11,31.15,31.1,31.14,243000.0,17.8023,17.8252,17.7966,17.8195,243000.0
2008-04-18 15:00:00,31.13,31.13,31.02,31.07,752800.0,17.8138,17.8138,17.7508,17.7795,752800.0
2008-04-18 15:30:00,31.06,31.18,31.04,31.16,724600.0,17.7737,17.8424,17.7623,17.831,724600.0
2008-04-21 09:30:00,31.09,31.09,30.97,31.0,375200.0,17.7909,17.7909,17.7222,17.7394,375200.0
2008-04-21 10:00:00,31.0,31.05,30.98,31.02,250200.0,17.7394,17.768,17.728,17.7508,250200.0
2008-04-21 10:30:00,31.03,31.08,31.0,31.05,189200.0,17.7566,17.7852,17.7394,17.768,189200.0
2008-04-21 11:00:00,31.06,31.16,31.04,31.06,238600.0,17.7737,17.831,17.7623,17.7737,238600.0
2008-04-21 11:30:00,31.06,31.07,31.02,31.05,427200.0,17.7737,17.7795,17.7508,17.768,427200.0
2008-04-21 12:00:00,31.05,31.08,31.03,31.05,359600.0,17.768,17.7852,17.7566,17.768,359600.0
2008-04-21 12:30:00,31.06,31.07,31.02,31.06,422400.0,17.7737,17.7795,17.7508,17.7737,422400.0
2008-04-21 13:00:00,31.06,31.12,31.05,31.06,200400.0,17.7737,17.8081,17.768,17.7737,200400.0
2008-04-21 13:30:00,31.06,31.08,31.05,31.05,161200.0,17.7737,17.7852,17.768,17.768,161200.0
2008-04-21 14:00:00,31.05,31.08,31.05,31.06,688200.0,17.768,17.7852,17.768,17.7737,688200.0
2008-04-21 14:30:00,31.06,31.08,31.06,31.07,127200.0,17.7737,17.7852,17.7737,17.7795,127200.0
2008-04-21 15:00:00,31.08,31.1,31.06,31.07,266000.0,17.7852,17.7966,17.7737,17.7795,266000.0
2008-04-21 15:30:00,31.07,31.09,31.04,31.07,681200.0,17.7795,17.7909,17.7623,17.7795,681200.0
2008-04-22 09:30:00,31.0,31.05,30.85,31.0,353800.0,17.7394,17.768,17.6536,17.7394,353800.0
2008-04-22 10:00:00,31.0,31.03,30.87,30.87,318600.0,17.7394,17.7566,17.665,17.665,318600.0
2008-04-22 10:30:00,30.86,30.86,30.77,30.81,194200.0,17.6593,17.6593,17.6078,17.6307,194200.0
2008-04-22 11:00:00,30.81,30.81,30.71,30.75,201600.0,17.6307,17.6307,17.5734,17.5963,201600.0
2008-04-22 11:30:00,30.75,30.78,30.67,30.68,180600.0,17.5963,17.6135,17.5506,17.5563,180600.0
2008-04-22 12:00:00,30.68,30.8,30.67,30.73,153200.0,17.5563,17.6249,17.5506,17.5849,153200.0
2008-04-22 12:30:00,30.74,30.74,30.67,30.68,121600.0,17.5906,17.5906,17.5506,17.5563,121600.0
2008-04-22 13:00:00,30.68,30.71,30.62,30.62,103000.0,17.5563,17.5734,17.5219,17.5219,103000.0
2008-04-22 13:30:00,30.62,30.65,30.61,30.61,120000.0,17.5219,17.5391,17.5162,17.5162,120000.0
2008-04-22 14:00:00,30.61,30.67,30.58,30.66,137000.0,17.5162,17.5506,17.4991,17.5448,137000.0
2008-04-22 14:30:00,30.66,30.69,30.61,30.63,132600.0,17.5448,17.562,17.5162,17.5277,132600.0
2008-04-22 15:00:00,30.63,30.74,30.62,30.73,292600.0,17.5277,17.5906,17.5219,17.5849,292600.0
2008-04-22 15:30:00,30.73,30.83,30.71,30.81,609000.0,17.5849,17.6421,17.5734,17.6307,609000.0
2008-04-23 09:30:00,30.84,31.04,30.84,31.0,445800.0,17.6478,17.7623,17.6478,17.7394,445800.0
2008-04-23 10:00:00,31.0,31.07,30.98,31.07,178600.0,17.7394,17.7795,17.728,17.7795,178600.0
2008-04-23 10:30:00,31.07,31.1,31.0,31.08,352200.0,17.7795,17.7966,17.7394,17.7852,352200.0
2008-04-23 11:00:00,31.07,31.15,31.06,31.15,303600.0,17.7795,17.8252,17.7737,17.8252,303600.0
2008-04-23 11:30:00,31.14,31.15,31.01,31.02,230600.0,17.8195,17.8252,17.7451,17.7508,230600.0
2008-04-23 12:00:00,31.02,31.05,30.95,31.04,208000.0,17.7508,17.768,17.7108,17.7623,208000.0
2008-04-23 12:30:00,31.04,31.04,30.92,30.97,875200.0,17.7623,17.7623,17.6936,17.7222,875200.0
2008-04-23 13:00:00,30.97,31.05,30.95,31.02,417200.0,17.7222,17.768,17.7108,17.7508,417200.0
2008-04-23 13:30:00,31.0,31.12,31.0,31.11,253600.0,17.7394,17.8081,17.7394,17.8023,253600.0
2008-04-23 14:00:00,31.12,31.17,31.09,31.11,278200.0,17.8081,17.8367,17.7909,17.8023,278200.0
2008-04-23 14:30:00,31.13,31.18,31.11,31.14,330800.0,17.8138,17.8424,17.8023,17.8195,330800.0
2008-04-23 15:00:00,31.13,31.23,31.13,31.16,325400.0,17.8138,17.871,17.8138,17.831,325400.0
2008-04-23 15:30:00,31.16,31.25,31.08,31.23,877400.0,17.831,17.8825,17.7852,17.871,877400.0
2008-04-24 09:30:00,31.23,31.23,30.91,30.97,352800.0,17.871,17.871,17.6879,17.7222,352800.0
2008-04-24 10:00:00,30.97,30.97,30.75,30.78,217000.0,17.7222,17.7222,17.5963,17.6135,217000.0
2008-04-24 10:30:00,30.78,30.81,30.58,30.59,343400.0,17.6135,17.6307,17.4991,17.5048,343400.0
2008-04-24 11:00:00,30.59,30.67,30.57,30.63,321000.0,17.5048,17.5506,17.4933,17.5277,321000.0
2008-04-24 11:30:00,30.64,30.76,30.64,30.74,528600.0,17.5334,17.6021,17.5334,17.5906,528600.0
2008-04-24 12:00:00,30.72,31.0,30.72,30.98,270000.0,17.5792,17.7394,17.5792,17.728,270000.0
2008-04-24 12:30:00,30.98,31.01,30.92,30.94,286800.0,17.728,17.7451,17.6936,17.7051,286800.0
2008-04-24 13:00:00,30.94,30.97,30.8,30.82,233800.0,17.7051,17.7222,17.6249,17.6364,233800.0
2008-04-24 13:30:00,30.81,30.88,30.71,30.86,135200.0,17.6307,17.6707,17.5734,17.6593,135200.0
2008-04-24 14:00:00,30.85,30.91,30.76,30.79,288400.0,17.6536,17.6879,17.6021,17.6192,288400.0
2008-04-24 14:30:00,30.79,30.81,30.75,30.77,321400.0,17.6192,17.6307,17.5963,17.6078,321400.0
2008-04-24 15:00:00,30.77,30.83,30.74,30.82,410400.0,17.6078,17.6421,17.5906,17.6364,410400.0
2008-04-24 15:30:00,30.82,30.83,30.74,30.79,859800.0,17.6364,17.6421,17.5906,17.6192,859800.0
2008-04-25 09:30:00,30.97,30.97,30.69,30.71,262800.0,17.7222,17.7222,17.562,17.5734,262800.0
2008-04-25 10:00:00,30.72,30.76,30.56,30.63,462600.0,17.5792,17.6021,17.4876,17.5277,462600.0
2008-04-25 10:30:00,30.63,30.65,30.5,30.53,361400.0,17.5277,17.5391,17.4533,17.4704,361400.0
2008-04-25 11:00:00,30.52,30.55,30.39,30.42,347200.0,17.4647,17.4819,17.3903,17.4075,347200.0
2008-04-25 11:30:00,30.42,30.48,30.39,30.47,319200.0,17.4075,17.4418,17.3903,17.4361,319200.0
2008-04-25 12:00:00,30.47,30.47,30.4,30.45,177600.0,17.4361,17.4361,17.3961,17.4247,177600.0
2008-04-25 12:30:00,30.45,30.45,30.34,30.35,243400.0,17.4247,17.4247,17.3617,17.3674,243400.0
2008-04-25 13:00:00,30.35,30.4,30.33,30.33,226000.0,17.3674,17.3961,17.356,17.356,226000.0
2008-04-25 13:30:00,30.34,30.5,30.33,30.5,252600.0,17.3617,17.4533,17.356,17.4533,252600.0
2008-04-25 14:00:00,30.5,30.51,30.4,30.42,273400.0,17.4533,17.459,17.3961,17.4075,273400.0
2008-04-25 14:30:00,30.42,30.5,30.4,30.48,250400.0,17.4075,17.4533,17.3961,17.4418,250400.0
2008-04-25 15:00:00,30.48,30.52,30.45,30.46,344200.0,17.4418,17.4647,17.4247,17.4304,344200.0
2008-04-25 15:30:00,30.46,30.5,30.36,30.45,706200.0,17.4304,17.4533,17.3732,17.4247,706200.0
2008-04-28 09:30:00,30.45,30.85,30.45,30.73,346000.0,17.4247,17.6536,17.4247,17.5849,346000.0
2008-04-28 10:00:00,30.72,30.78,30.69,30.72,214000.0,17.5792,17.6135,17.562,17.5792,214000.0
2008-04-28 10:30:00,30.72,30.8,30.71,30.75,168000.0,17.5792,17.6249,17.5734,17.5963,168000.0
2008-04-28 11:00:00,30.74,30.77,30.73,30.75,112800.0,17.5906,17.6078,17.5849,17.5963,112800.0
2008-04-28 11:30:00,30.75,30.78,30.73,30.77,89000.0,17.5963,17.6135,17.5849,17.6078,89000.0
2008-04-28 12:00:00,30.77,30.82,30.76,30.82,96200.0,17.6078,17.6364,17.6021,17.6364,96200.0
2008-04-28 12:30:00,30.82,30.83,30.78,30.82,114200.0,17.6364,17.6421,17.6135,17.6364,114200.0
2008-04-28 13:00:00,30.83,30.83,30.8,30.83,114400.0,17.6421,17.6421,17.6249,17.6421,114400.0
2008-04-28 13:30:00,30.83,30.83,30.76,30.79,153800.0,17.6421,17.6421,17.6021,17.6192,153800.0
2008-04-28 14:00:00,30.79,30.79,30.68,30.7,187400.0,17.6192,17.6192,17.5563,17.5677,187400.0
2008-04-28 14:30:00,30.7,30.73,30.67,30.7,246000.0,17.5677,17.5849,17.5506,17.5677,246000.0
2008-04-28 15:00:00,30.7,30.73,30.63,30.64,228800.0,17.5677,17.5849,17.5277,17.5334,228800.0
2008-04-28 15:30:00,30.64,30.66,30.59,30.6,435400.0,17.5334,17.5448,17.5048,17.5105,435400.0
2008-04-29 09:30:00,30.63,30.7,30.54,30.64,203200.0,17.5277,17.5677,17.4762,17.5334,203200.0
2008-04-29 10:00:00,30.64,30.67,30.6,30.65,258200.0,17.5334,17.5506,17.5105,17.5391,258200.0
2008-04-29 10:30:00,30.65,30.74,30.61,30.72,269600.0,17.5391,17.5906,17.5162,17.5792,269600.0
2008-04-29 11:00:00,30.72,30.79,30.71,30.78,213800.0,17.5792,17.6192,17.5734,17.6135,213800.0
2008-04-29 11:30:00,30.79,30.86,30.78,30.82,191600.0,17.6192,17.6593,17.6135,17.6364,191600.0
2008-04-29 12:00:00,30.83,30.85,30.75,30.83,121200.0,17.6421,17.6536,17.5963,17.6421,121200.0
2008-04-29 12:30:00,30.83,30.83,30.74,30.77,288400.0,17.6421,17.6421,17.5906,17.6078,288400.0
2008-04-29 13:00:00,30.76,30.78,30.71,30.73,110600.0,17.6021,17.6135,17.5734,17.5849,110600.0
2008-04-29 13:30:00,30.73,30.75,30.66,30.7,330400.0,17.5849,17.5963,17.5448,17.5677,330400.0
2008-04-29 14:00:00,30.7,30.73,30.59,30.61,495800.0,17.5677,17.5849,17.5048,17.5162,495800.0
2008-04-29 14:30:00,30.61,30.7,30.6,30.7,262600.0,17.5162,17.5677,17.5105,17.5677,262600.0
2008-04-29 15:00:00,30.7,30.72,30.67,30.68,171600.0,17.5677,17.5792,17.5506,17.5563,171600.0
2008-04-29 15:30:00,30.68,30.69,30.6,30.65,507800.0,17.5563,17.562,17.5105,17.5391,507800.0
2008-04-30 09:30:00,30.75,30.85,30.67,30.8,263400.0,17.5963,17.6536,17.5506,17.6249,263400.0
2008-04-30 10:00:00,30.8,30.81,30.74,30.77,140000.0,17.6249,17.6307,17.5906,17.6078,140000.0
2008-04-30 10:30:00,30.78,30.86,30.78,30.8,174400.0,17.6135,17.6593,17.6135,17.6249,174400.0
2008-04-30 11:00:00,30.8,30.82,30.77,30.79,153600.0,17.6249,17.6364,17.6078,17.6192,153600.0
2008-04-30 11:30:00,30.78,30.84,30.77,30.79,78000.0,17.6135,17.6478,17.6078,17.6192,78000.0
2008-04-30 12:00:00,30.8,30.82,30.71,30.71,214600.0,17.6249,17.6364,17.5734,17.5734,214600.0
2008-04-30 12:30:00,30.71,30.73,30.59,30.59,247200.0,17.5734,17.5849,17.5048,17.5048,247200.0
2008-04-30 13:00:00,30.6,30.6,30.5,30.5,289400.0,17.5105,17.5105,17.4533,17.4533,289400.0
2008-04-30 13:30:00,30.5,30.52,30.45,30.47,212800.0,17.4533,17.4647,17.4247,17.4361,212800.0
2008-04-30 14:00:00,30.48,30.65,30.43,30.55,464200.0,17.4418,17.5391,17.4132,17.4819,464200.0
2008-04-30 14:30:00,30.54,30.61,30.45,30.45,581800.0,17.4762,17.5162,17.4247,17.4247,581800.0
2008-04-30 15:00:00,30.45,30.48,30.31,30.32,450000.0,17.4247,17.4418,17.3446,17.3503,450000.0
2008-04-30 15:30:00,30.33,30.36,30.19,30.19,1183400.0,17.356,17.3732,17.2759,17.2759,1183400.0
2008-05-01 09:30:00,30.19,30.56,30.19,30.43,318000.0,17.2759,17.4876,17.2759,17.4132,318000.0
2008-05-01 10:00:00,30.43,30.55,30.4,30.5,269400.0,17.4132,17.4819,17.3961,17.4533,269400.0
2008-05-01 10:30:00,30.5,30.53,30.46,30.52,284600.0,17.4533,17.4704,17.4304,17.4647,284600.0
2008-05-01 11:00:00,30.52,30.58,30.49,30.55,330600.0,17.4647,17.4991,17.4476,17.4819,330600.0
2008-05-01 11:30:00,30.55,30.6,30.55,30.58,182200.0,17.4819,17.5105,17.4819,17.4991,182200.0
2008-05-01 12:00:00,30.58,30.61,30.54,30.55,153200.0,17.4991,17.5162,17.4762,17.4819,153200.0
2008-05-01 12:30:00,30.55,30.67,30.54,30.64,287600.0,17.4819,17.5506,17.4762,17.5334,287600.0
2008-05-01 13:00:00,30.64,30.77,30.61,30.71,407200.0,17.5334,17.6078,17.5162,17.5734,407200.0
2008-05-01 13:30:00,30.71,30.72,30.65,30.71,208600.0,17.5734,17.5792,17.5391,17.5734,208600.0
2008-05-01 14:00:00,30.71,30.75,30.67,30.68,404600.0,17.5734,17.5963,17.5506,17.5563,404600.0
2008-05-01 14:30:00,30.68,30.72,30.65,30.66,439200.0,17.5563,17.5792,17.5391,17.5448,439200.0
2008-05-01 15:00:00,30.67,30.69,30.64,30.65,420400.0,17.5506,17.562,17.5334,17.5391,420400.0
2008-05-01 15:30:00,30.65,30.71,30.62,30.65,670000.0,17.5391,17.5734,17.5219,17.5391,670000.0
2008-05-02 09:30:00,30.84,31.0,30.64,30.98,866000.0,17.6478,17.7394,17.5334,17.728,866000.0
2008-05-02 10:00:00,30.97,31.04,30.92,30.95,857200.0,17.7222,17.7623,17.6936,17.7108,857200.0
2008-05-02 10:30:00,30.95,31.0,30.89,30.96,190400.0,17.7108,17.7394,17.6764,17.7165,190400.0
2008-05-02 11:00:00,30.96,31.02,30.9,30.93,156800.0,17.7165,17.7508,17.6822,17.6993,156800.0
2008-05-02 11:30:00,30.93,30.98,30.89,30.91,464000.0,17.6993,17.728,17.6764,17.6879,464000.0
2008-05-02 12:00:00,30.91,30.91,30.83,30.9,159800.0,17.6879,17.6879,17.6421,17.6822,159800.0
2008-05-02 12:30:00,30.9,30.9,30.84,30.87,126400.0,17.6822,17.6822,17.6478,17.665,126400.0
2008-05-02 13:00:00,30.87,30.88,30.82,30.84,196800.0,17.665,17.6707,17.6364,17.6478,196800.0
2008-05-02 13:30:00,30.85,30.9,30.84,30.85,165400.0,17.6536,17.6822,17.6478,17.6536,165400.0
2008-05-02 14:00:00,30.86,30.89,30.75,30.83,366200.0,17.6593,17.6764,17.5963,17.6421,366200.0
2008-05-02 14:30:00,30.83,30.86,30.81,30.81,169800.0,17.6421,17.6593,17.6307,17.6307,169800.0
2008-05-02 15:00:00,30.8,30.89,30.78,30.84,318800.0,17.6249,17.6764,17.6135,17.6478,318800.0
2008-05-02 15:30:00,30.83,30.84,30.75,30.79,460000.0,17.6421,17.6478,17.5963,17.6192,460000.0
2008-05-05 09:30:00,30.84,30.98,30.64,30.84,350400.0,17.6478,17.728,17.5334,17.6478,350400.0
2008-05-05 10:00:00,30.84,30.91,30.8,30.8,189000.0,17.6478,17.6879,17.6249,17.6249,189000.0
2008-05-05 10:30:00,30.8,30.86,30.77,30.78,215600.0,17.6249,17.6593,17.6078,17.6135,215600.0
2008-05-05 11:00:00,30.77,30.79,30.75,30.78,126800.0,17.6078,17.6192,17.5963,17.6135,126800.0
2008-05-05 11:30:00,30.78,30.91,30.78,30.91,104400.0,17.6135,17.6879,17.6135,17.6879,104400.0
2008-05-05 12:00:00,30.91,30.99,30.9,30.92,141000.0,17.6879,17.7337,17.6822,17.6936,141000.0
2008-05-05 12:30:00,30.92,31.0,30.92,30.97,109000.0,17.6936,17.7394,17.6936,17.7222,109000.0
2008-05-05 13:00:00,30.98,31.0,30.97,30.99,125400.0,17.728,17.7394,17.7222,17.7337,125400.0
2008-05-05 13:30:00,30.99,31.0,30.93,30.93,196000.0,17.7337,17.7394,17.6993,17.6993,196000.0
2008-05-05 14:00:00,30.93,30.93,30.9,30.9,134800.0,17.6993,17.6993,17.6822,17.6822,134800.0
2008-05-05 14:30:00,30.9,30.92,30.89,30.9,128800.0,17.6822,17.6936,17.6764,17.6822,128800.0
2008-05-05 15:00:00,30.9,30.91,30.86,30.9,161200.0,17.6822,17.6879,17.6593,17.6822,161200.0
2008-05-05 15:30:00,30.9,30.95,30.86,30.92,349200.0,17.6822,17.7108,17.6593,17.6936,349200.0
2008-05-06 09:30:00,30.85,30.85,30.63,30.74,203400.0,17.6536,17.6536,17.5277,17.5906,203400.0
2008-05-06 10:00:00,30.74,30.75,30.63,30.65,172600.0,17.5906,17.5963,17.5277,17.5391,172600.0
2008-05-06 10:30:00,30.65,30.66,30.55,30.61,215400.0,17.5391,17.5448,17.4819,17.5162,215400.0
2008-05-06 11:00:00,30.61,30.65,30.6,30.63,151600.0,17.5162,17.5391,17.5105,17.5277,151600.0
2008-05-06 11:30:00,30.63,30.67,30.61,30.65,145800.0,17.5277,17.5506,17.5162,17.5391,145800.0
2008-05-06 12:00:00,30.65,30.73,30.63,30.71,120200.0,17.5391,17.5849,17.5277,17.5734,120200.0
2008-05-06 12:30:00,30.72,30.87,30.71,30.85,209800.0,17.5792,17.665,17.5734,17.6536,209800.0
2008-05-06 13:00:00,30.85,30.85,30.75,30.77,99600.0,17.6536,17.6536,17.5963,17.6078,99600.0
2008-05-06 13:30:00,30.78,30.78,30.72,30.78,138600.0,17.6135,17.6135,17.5792,17.6135,138600.0
2008-05-06 14:00:00,30.77,30.79,30.73,30.77,130600.0,17.6078,17.6192,17.5849,17.6078,130600.0
2008-05-06 14:30:00,30.77,30.88,30.77,30.85,231000.0,17.6078,17.6707,17.6078,17.6536,231000.0
2008-05-06 15:00:00,30.85,30.93,30.85,30.92,427600.0,17.6536,17.6993,17.6536,17.6936,427600.0
2008-05-06 15:30:00,30.92,30.96,30.86,30.87,701400.0,17.6936,17.7165,17.6593,17.665,701400.0
2008-05-07 09:30:00,30.85,30.89,30.69,30.71,227200.0,17.6536,17.6764,17.562,17.5734,227200.0
2008-05-07 10:00:00,30.71,30.78,30.68,30.73,107200.0,17.5734,17.6135,17.5563,17.5849,107200.0
2008-05-07 10:30:00,30.74,30.81,30.66,30.67,178800.0,17.5906,17.6307,17.5448,17.5506,178800.0
2008-05-07 11:00:00,30.65,30.71,30.64,30.68,122200.0,17.5391,17.5734,17.5334,17.5563,122200.0
2008-05-07 11:30:00,30.67,30.74,30.67,30.74,138800.0,17.5506,17.5906,17.5506,17.5906,138800.0
2008-05-07 12:00:00,30.74,30.78,30.72,30.75,128000.0,17.5906,17.6135,17.5792,17.5963,128000.0
2008-05-07 12:30:00,30.75,30.78,30.72,30.72,60200.0,17.5963,17.6135,17.5792,17.5792,60200.0
2008-05-07 13:00:00,30.72,30.73,30.61,30.63,127600.0,17.5792,17.5849,17.5162,17.5277,127600.0
2008-05-07 13:30:00,30.63,30.7,30.61,30.68,132400.0,17.5277,17.5677,17.5162,17.5563,132400.0
2008-05-07 14:00:00,30.68,30.69,30.58,30.59,200600.0,17.5563,17.562,17.4991,17.5048,200600.0
2008-05-07 14:30:00,30.59,30.61,30.5,30.6,262800.0,17.5048,17.5162,17.4533,17.5105,262800.0
2008-05-07 15:00:00,30.6,30.65,30.53,30.55,236000.0,17.5105,17.5391,17.4704,17.4819,236000.0
2008-05-07 15:30:00,30.55,30.58,30.46,30.46,532600.0,17.4819,17.4991,17.4304,17.4304,532600.0
2008-05-08 09:30:00,30.74,31.0,30.72,30.73,787000.0,17.5906,17.7394,17.5792,17.5849,787000.0
2008-05-08 10:00:00,30.73,30.82,30.7,30.79,330800.0,17.5849,17.6364,17.5677,17.6192,330800.0
2008-05-08 10:30:00,30.79,30.79,30.67,30.74,447200.0,17.6192,17.6192,17.5506,17.5906,447200.0
2008-05-08 11:00:00,30.74,30.8,30.72,30.78,294800.0,17.5906,17.6249,17.5792,17.6135,294800.0
2008-05-08 11:30:00,30.77,30.89,30.75,30.87,301600.0,17.6078,17.6764,17.5963,17.665,301600.0
2008-05-08 12:00:00,30.87,30.92,30.84,30.84,238600.0,17.665,17.6936,17.6478,17.6478,238600.0
2008-05-08 12:30:00,30.84,30.88,30.78,30.81,114800.0,17.6478,17.6707,17.6135,17.6307,114800.0
2008-05-08 13:00:00,30.82,30.85,30.7,30.8,230800.0,17.6364,17.6536,17.5677,17.6249,230800.0
2008-05-08 13:30:00,30.8,30.86,30.74,30.86,167000.0,17.6249,17.6593,17.5906,17.6593,167000.0
2008-05-08 14:00:00,30.86,30.86,30.7,30.71,261400.0,17.6593,17.6593,17.5677,17.5734,261400.0
2008-05-08 14:30:00,30.71,30.73,30.65,30.67,343400.0,17.5734,17.5849,17.5391,17.5506,343400.0
2008-05-08 15:00:00,30.68,30.73,30.66,30.67,340600.0,17.5563,17.5849,17.5448,17.5506,340600.0
2008-05-08 15:30:00,30.67,30.79,30.66,30.77,844200.0,17.5506,17.6192,17.5448,17.6078,844200.0
2008-05-09 09:30:00,30.61,30.7,30.38,30.46,308800.0,17.5162,17.5677,17.3846,17.4304,308800.0
2008-05-09 10:00:00,30.46,30.55,30.44,30.5,334200.0,17.4304,17.4819,17.4189,17.4533,334200.0
2008-05-09 10:30:00,30.5,30.53,30.42,30.45,208800.0,17.4533,17.4704,17.4075,17.4247,208800.0
2008-05-09 11:00:00,30.45,30.46,30.39,30.44,207800.0,17.4247,17.4304,17.3903,17.4189,207800.0
2008-05-09 11:30:00,30.44,30.49,30.42,30.47,169000.0,17.4189,17.4476,17.4075,17.4361,169000.0
2008-05-09 12:00:00,30.47,30.5,30.42,30.48,198000.0,17.4361,17.4533,17.4075,17.4418,198000.0
2008-05-09 12:30:00,30.48,30.49,30.4,30.46,178000.0,17.4418,17.4476,17.3961,17.4304,178000.0
2008-05-09 13:00:00,30.45,30.48,30.37,30.38,193600.0,17.4247,17.4418,17.3789,17.3846,193600.0
2008-05-09 13:30:00,30.37,30.47,30.34,30.44,199800.0,17.3789,17.4361,17.3617,17.4189,199800.0
2008-05-09 14:00:00,30.44,30.47,30.38,30.38,296600.0,17.4189,17.4361,17.3846,17.3846,296600.0
2008-05-09 14:30:00,30.38,30.4,30.34,30.36,357600.0,17.3846,17.3961,17.3617,17.3732,357600.0
2008-05-09 15:00:00,30.36,30.42,30.27,30.42,687400.0,17.3732,17.4075,17.3217,17.4075,687400.0
2008-05-09 15:30:00,30.42,30.48,30.39,30.39,903000.0,17.4075,17.4418,17.3903,17.3903,903000.0
2008-05-12 09:30:00,30.5,30.58,30.43,30.46,227800.0,17.4533,17.4991,17.4132,17.4304,227800.0
2008-05-12 10:00:00,30.46,30.57,30.43,30.46,362000.0,17.4304,17.4933,17.4132,17.4304,362000.0
2008-05-12 10:30:00,30.46,30.6,30.46,30.55,193000.0,17.4304,17.5105,17.4304,17.4819,193000.0
2008-05-12 11:00:00,30.56,30.58,30.46,30.53,250800.0,17.4876,17.4991,17.4304,17.4704,250800.0
2008-05-12 11:30:00,30.53,30.55,30.4,30.43,288000.0,17.4704,17.4819,17.3961,17.4132,288000.0
2008-05-12 12:00:00,30.43,30.51,30.39,30.42,334000.0,17.4132,17.459,17.3903,17.4075,334000.0
2008-05-12 12:30:00,30.42,30.46,30.39,30.44,251000.0,17.4075,17.4304,17.3903,17.4189,251000.0
2008-05-12 13:00:00,30.43,30.46,30.42,30.45,144400.0,17.4132,17.4304,17.4075,17.4247,144400.0
2008-05-12 13:30:00,30.44,30.46,30.39,30.43,185800.0,17.4189,17.4304,17.3903,17.4132,185800.0
2008-05-12 14:00:00,30.43,30.52,30.42,30.52,199200.0,17.4132,17.4647,17.4075,17.4647,199200.0
2008-05-12 14:30:00,30.52,30.55,30.5,30.54,143400.0,17.4647,17.4819,17.4533,17.4762,143400.0
2008-05-12 15:00:00,30.54,30.58,30.5,30.57,208200.0,17.4762,17.4991,17.4533,17.4933,208200.0
2008-05-12 15:30:00,30.56,30.64,30.49,30.62,519200.0,17.4876,17.5334,17.4476,17.5219,519200.0
2008-05-13 09:30:00,30.71,30.84,30.56,30.59,208000.0,17.5734,17.6478,17.4876,17.5048,208000.0
2008-05-13 10:00:00,30.59,30.61,30.52,30.56,155000.0,17.5048,17.5162,17.4647,17.4876,155000.0
2008-05-13 10:30:00,30.57,30.69,30.57,30.68,192600.0,17.4933,17.562,17.4933,17.5563,192600.0
2008-05-13 11:00:00,30.68,30.72,30.66,30.71,640200.0,17.5563,17.5792,17.5448,17.5734,640200.0
2008-05-13 11:30:00,30.71,30.8,30.71,30.78,743000.0,17.5734,17.6249,17.5734,17.6135,743000.0
2008-05-13 12:00:00,30.78,30.84,30.76,30.82,316000.0,17.6135,17.6478,17.6021,17.6364,316000.0
2008-05-13 12:30:00,30.82,30.84,30.69,30.69,134600.0,17.6364,17.6478,17.562,17.562,134600.0
2008-05-13 13:00:00,30.69,30.75,30.68,30.75,165800.0,17.562,17.5963,17.5563,17.5963,165800.0
2008-05-13 13:30:00,30.75,30.8,30.75,30.75,126800.0,17.5963,17.6249,17.5963,17.5963,126800.0
2008-05-13 14:00:00,30.75,30.81,30.74,30.76,442600.0,17.5963,17.6307,17.5906,17.6021,442600.0
2008-05-13 14:30:00,30.76,30.85,30.76,30.84,243200.0,17.6021,17.6536,17.6021,17.6478,243200.0
2008-05-13 15:00:00,30.83,30.86,30.83,30.85,201000.0,17.6421,17.6593,17.6421,17.6536,201000.0
2008-05-13 15:30:00,30.85,30.87,30.75,30.8,633000.0,17.6536,17.665,17.5963,17.6249,633000.0
2008-05-14 09:30:00,30.89,31.02,30.78,30.98,359800.0,17.6764,17.7508,17.6135,17.728,359800.0
2008-05-14 10:00:00,30.98,31.08,30.92,31.04,363400.0,17.728,17.7852,17.6936,17.7623,363400.0
2008-05-14 10:30:00,31.04,31.09,30.89,30.9,351600.0,17.7623,17.7909,17.6764,17.6822,351600.0
2008-05-14 11:00:00,30.9,30.93,30.82,30.86,302000.0,17.6822,17.6993,17.6364,17.6593,302000.0
2008-05-14 11:30:00,30.86,31.0,30.86,30.96,304800.0,17.6593,17.7394,17.6593,17.7165,304800.0
2008-05-14 12:00:00,30.96,31.02,30.81,30.99,142600.0,17.7165,17.7508,17.6307,17.7337,142600.0
2008-05-14 12:30:00,30.99,31.07,30.97,31.07,212000.0,17.7337,17.7795,17.7222,17.7795,212000.0
2008-05-14 13:00:00,31.07,31.13,31.06,31.11,216400.0,17.7795,17.8138,17.7737,17.8023,216400.0
2008-05-14 13:30:00,31.11,31.16,31.05,31.07,317600.0,17.8023,17.831,17.768,17.7795,317600.0
2008-05-14 14:00:00,31.06,31.07,31.0,31.03,245000.0,17.7737,17.7795,17.7394,17.7566,245000.0
2008-05-14 14:30:00,31.03,31.07,31.02,31.05,201000.0,17.7566,17.7795,17.7508,17.768,201000.0
2008-05-14 15:00:00,31.05,31.11,31.04,31.06,266200.0,17.768,17.8023,17.7623,17.7737,266200.0
2008-05-14 15:30:00,31.06,31.06,30.89,30.94,656600.0,17.7737,17.7737,17.6764,17.7051,656600.0
2008-05-15 09:30:00,30.88,31.0,30.81,30.87,221000.0,17.6707,17.7394,17.6307,17.665,221000.0
2008-05-15 10:00:00,30.88,30.89,30.73,30.87,284600.0,17.6707,17.6764,17.5849,17.665,284600.0
2008-05-15 10:30:00,30.88,30.98,30.86,30.95,169400.0,17.6707,17.728,17.6593,17.7108,169400.0
2008-05-15 11:00:00,30.95,31.01,30.95,30.97,269800.0,17.7108,17.7451,17.7108,17.7222,269800.0
2008-05-15 11:30:00,30.97,31.0,30.93,30.98,171600.0,17.7222,17.7394,17.6993,17.728,171600.0
2008-05-15 12:00:00,30.97,31.17,30.97,31.16,200400.0,17.7222,17.8367,17.7222,17.831,200400.0
2008-05-15 12:30:00,31.16,31.18,31.13,31.15,288800.0,17.831,17.8424,17.8138,17.8252,288800.0
2008-05-15 13:00:00,31.15,31.22,31.15,31.19,178400.0,17.8252,17.8653,17.8252,17.8481,178400.0
2008-05-15 13:30:00,31.2,31.25,31.16,31.17,316800.0,17.8538,17.8825,17.831,17.8367,316800.0
2008-05-15 14:00:00,31.18,31.24,31.16,31.16,136800.0,17.8424,17.8767,17.831,17.831,136800.0
2008-05-15 14:30:00,31.16,31.22,31.13,31.13,195000.0,17.831,17.8653,17.8138,17.8138,195000.0
2008-05-15 15:00:00,31.13,31.18,31.11,31.11,209400.0,17.8138,17.8424,17.8023,17.8023,209400.0
2008-05-15 15:30:00,31.12,31.14,31.03,31.06,607400.0,17.8081,17.8195,17.7566,17.7737,607400.0
2008-05-16 09:30:00,31.15,31.15,30.93,31.07,548600.0,17.8252,17.8252,17.6993,17.7795,548600.0
2008-05-16 10:00:00,31.07,31.21,31.04,31.17,694400.0,17.7795,17.8596,17.7623,17.8367,694400.0
2008-05-16 10:30:00,31.17,31.25,31.11,31.15,608200.0,17.8367,17.8825,17.8023,17.8252,608200.0
2008-05-16 11:00:00,31.14,31.2,31.08,31.19,277000.0,17.8195,17.8538,17.7852,17.8481,277000.0
2008-05-16 11:30:00,31.19,31.2,31.07,31.08,332800.0,17.8481,17.8538,17.7795,17.7852,332800.0
2008-05-16 12:00:00,31.07,31.11,31.04,31.09,168000.0,17.7795,17.8023,17.7623,17.7909,168000.0
2008-05-16 12:30:00,31.1,31.13,31.05,31.06,240200.0,17.7966,17.8138,17.768,17.7737,240200.0
2008-05-16 13:00:00,31.07,31.11,31.06,31.09,161600.0,17.7795,17.8023,17.7737,17.7909,161600.0
2008-05-16 13:30:00,31.09,31.1,31.06,31.09,140600.0,17.7909,17.7966,17.7737,17.7909,140600.0
2008-05-16 14:00:00,31.09,31.11,31.07,31.09,257600.0,17.7909,17.8023,17.7795,17.7909,257600.0
2008-05-16 14:30:00,31.09,31.12,31.07,31.11,266400.0,17.7909,17.8081,17.7795,17.8023,266400.0
2008-05-16 15:00:00,31.11,31.13,31.09,31.11,283000.0,17.8023,17.8138,17.7909,17.8023,283000.0
2008-05-16 15:30:00,31.1,31.13,31.09,31.1,488200.0,17.7966,17.8138,17.7909,17.7966,488200.0
2008-05-19 09:30:00,31.04,31.04,30.85,30.97,217200.0,17.7623,17.7623,17.6536,17.7222,217200.0
2008-05-19 10:00:00,30.96,31.0,30.9,30.98,252800.0,17.7165,17.7394,17.6822,17.728,252800.0
2008-05-19 10:30:00,30.97,31.0,30.88,30.89,163200.0,17.7222,17.7394,17.6707,17.6764,163200.0
2008-05-19 11:00:00,30.89,30.98,30.88,30.96,188600.0,17.6764,17.728,17.6707,17.7165,188600.0
2008-05-19 11:30:00,30.95,30.97,30.89,30.9,229400.0,17.7108,17.7222,17.6764,17.6822,229400.0
2008-05-19 12:00:00,30.9,30.93,30.88,30.92,228600.0,17.6822,17.6993,17.6707,17.6936,228600.0
2008-05-19 12:30:00,30.92,30.94,30.85,30.87,89800.0,17.6936,17.7051,17.6536,17.665,89800.0
2008-05-19 13:00:00,30.87,30.91,30.84,30.86,236400.0,17.665,17.6879,17.6478,17.6593,236400.0
2008-05-19 13:30:00,30.86,30.9,30.84,30.86,168600.0,17.6593,17.6822,17.6478,17.6593,168600.0
2008-05-19 14:00:00,30.86,30.9,30.77,30.89,591600.0,17.6593,17.6822,17.6078,17.6764,591600.0
2008-05-19 14:30:00,30.89,30.98,30.88,30.97,352600.0,17.6764,17.728,17.6707,17.7222,352600.0
2008-05-19 15:00:00,30.97,31.0,30.96,31.0,377600.0,17.7222,17.7394,17.7165,17.7394,377600.0
2008-05-19 15:30:00,31.0,31.0,30.92,30.97,528200.0,17.7394,17.7394,17.6936,17.7222,528200.0
2008-05-20 09:30:00,30.76,30.91,30.63,30.83,381600.0,17.6021,17.6879,17.5277,17.6421,381600.0
2008-05-20 10:00:00,30.83,30.97,30.8,30.95,432600.0,17.6421,17.7222,17.6249,17.7108,432600.0
2008-05-20 10:30:00,30.95,31.07,30.91,31.05,300800.0,17.7108,17.7795,17.6879,17.768,300800.0
2008-05-20 11:00:00,31.06,31.13,31.02,31.09,335200.0,17.7737,17.8138,17.7508,17.7909,335200.0
2008-05-20 11:30:00,31.1,31.11,31.06,31.08,299600.0,17.7966,17.8023,17.7737,17.7852,299600.0
2008-05-20 12:00:00,31.07,31.09,31.02,31.04,132200.0,17.7795,17.7909,17.7508,17.7623,132200.0
2008-05-20 12:30:00,31.05,31.06,30.96,30.99,108000.0,17.768,17.7737,17.7165,17.7337,108000.0
2008-05-20 13:00:00,30.98,31.03,30.97,30.99,90600.0,17.728,17.7566,17.7222,17.7337,90600.0
2008-05-20 13:30:00,30.99,31.03,30.93,30.96,200600.0,17.7337,17.7566,17.6993,17.7165,200600.0
2008-05-20 14:00:00,30.95,30.98,30.91,30.92,153400.0,17.7108,17.728,17.6879,17.6936,153400.0
2008-05-20 14:30:00,30.93,30.97,30.93,30.93,201000.0,17.6993,17.7222,17.6993,17.6993,201000.0
2008-05-20 15:00:00,30.93,30.97,30.92,30.94,223600.0,17.6993,17.7222,17.6936,17.7051,223600.0
2008-05-20 15:30:00,30.94,30.97,30.9,30.96,691800.0,17.7051,17.7222,17.6822,17.7165,691800.0
2008-05-21 09:30:00,30.96,31.09,30.83,31.01,294600.0,17.7165,17.7909,17.6421,17.7451,294600.0
2008-05-21 10:00:00,31.02,31.1,30.99,31.05,195400.0,17.7508,17.7966,17.7337,17.768,195400.0
2008-05-21 10:30:00,31.05,31.07,30.9,30.91,389000.0,17.768,17.7795,17.6822,17.6879,389000.0
2008-05-21 11:00:00,30.91,30.95,30.89,30.93,229600.0,17.6879,17.7108,17.6764,17.6993,229600.0
2008-05-21 11:30:00,30.93,30.99,30.92,30.99,251000.0,17.6993,17.7337,17.6936,17.7337,251000.0
2008-05-21 12:00:00,30.99,31.0,30.92,30.97,130800.0,17.7337,17.7394,17.6936,17.7222,130800.0
2008-05-21 12:30:00,30.97,31.03,30.96,31.01,173800.0,17.7222,17.7566,17.7165,17.7451,173800.0
2008-05-21 13:00:00,31.01,31.02,30.95,30.95,192600.0,17.7451,17.7508,17.7108,17.7108,192600.0
2008-05-21 13:30:00,30.94,30.99,30.91,30.95,220000.0,17.7051,17.7337,17.6879,17.7108,220000.0
2008-05-21 14:00:00,30.93,30.95,30.83,30.87,451600.0,17.6993,17.7108,17.6421,17.665,451600.0
2008-05-21 14:30:00,30.87,30.88,30.71,30.78,524200.0,17.665,17.6707,17.5734,17.6135,524200.0
2008-05-21 15:00:00,30.78,30.81,30.71,30.74,382800.0,17.6135,17.6307,17.5734,17.5906,382800.0
2008-05-21 15:30:00,30.74,30.82,30.7,30.78,777400.0,17.5906,17.6364,17.5677,17.6135,777400.0
2008-05-22 09:30:00,30.85,30.85,30.7,30.78,170800.0,17.6536,17.6536,17.5677,17.6135,170800.0
2008-05-22 10:00:00,30.78,31.01,30.78,31.0,380000.0,17.6135,17.7451,17.6135,17.7394,380000.0
2008-05-22 10:30:00,31.0,31.04,30.91,30.98,264600.0,17.7394,17.7623,17.6879,17.728,264600.0
2008-05-22 11:00:00,30.98,31.03,30.92,30.92,177800.0,17.728,17.7566,17.6936,17.6936,177800.0
2008-05-22 11:30:00,30.92,30.93,30.84,30.88,239400.0,17.6936,17.6993,17.6478,17.6707,239400.0
2008-05-22 12:00:00,30.88,31.0,30.87,30.96,245000.0,17.6707,17.7394,17.665,17.7165,245000.0
2008-05-22 12:30:00,30.95,30.96,30.93,30.95,167600.0,17.7108,17.7165,17.6993,17.7108,167600.0
2008-05-22 13:00:00,30.95,30.95,30.88,30.95,159800.0,17.7108,17.7108,17.6707,17.7108,159800.0
2008-05-22 13:30:00,30.95,31.0,30.93,30.98,241600.0,17.7108,17.7394,17.6993,17.728,241600.0
2008-05-22 14:00:00,30.99,31.03,30.98,30.99,296600.0,17.7337,17.7566,17.728,17.7337,296600.0
2008-05-22 14:30:00,30.99,31.09,30.98,31.02,464000.0,17.7337,17.7909,17.728,17.7508,464000.0
2008-05-22 15:00:00,31.02,31.05,30.92,30.93,368600.0,17.7508,17.768,17.6936,17.6993,368600.0
2008-05-22 15:30:00,30.94,30.95,30.86,30.88,937600.0,17.7051,17.7108,17.6593,17.6707,937600.0
2008-05-23 09:30:00,30.78,30.78,30.5,30.6,425200.0,17.6135,17.6135,17.4533,17.5105,425200.0
2008-05-23 10:00:00,30.6,30.65,30.54,30.54,517800.0,17.5105,17.5391,17.4762,17.4762,517800.0
2008-05-23 10:30:00,30.54,30.55,30.4,30.44,402800.0,17.4762,17.4819,17.3961,17.4189,402800.0
2008-05-23 11:00:00,30.43,30.49,30.36,30.44,296000.0,17.4132,17.4476,17.3732,17.4189,296000.0
2008-05-23 11:30:00,30.45,30.46,30.39,30.41,316600.0,17.4247,17.4304,17.3903,17.4018,316600.0
2008-05-23 12:00:00,30.41,30.43,30.36,30.38,148600.0,17.4018,17.4132,17.3732,17.3846,148600.0
2008-05-23 12:30:00,30.38,30.48,30.38,30.45,330400.0,17.3846,17.4418,17.3846,17.4247,330400.0
2008-05-23 13:00:00,30.46,30.52,30.45,30.5,88800.0,17.4304,17.4647,17.4247,17.4533,88800.0
2008-05-23 13:30:00,30.51,30.55,30.44,30.44,139000.0,17.459,17.4819,17.4189,17.4189,139000.0
2008-05-23 14:00:00,30.44,30.55,30.43,30.54,105000.0,17.4189,17.4819,17.4132,17.4762,105000.0
2008-05-23 14:30:00,30.54,30.62,30.5,30.59,153200.0,17.4762,17.5219,17.4533,17.5048,153200.0
2008-05-23 15:00:00,30.59,30.65,30.55,30.61,332000.0,17.5048,17.5391,17.4819,17.5162,332000.0
2008-05-23 15:30:00,30.61,30.66,30.55,30.58,484400.0,17.5162,17.5448,17.4819,17.4991,484400.0
2008-05-27 09:30:00,30.54,30.92,30.54,30.92,385600.0,17.4762,17.6936,17.4762,17.6936,385600.0
2008-05-27 10:00:00,30.92,31.05,30.89,30.9,556400.0,17.6936,17.768,17.6764,17.6822,556400.0
2008-05-27 10:30:00,30.9,31.01,30.86,31.0,382400.0,17.6822,17.7451,17.6593,17.7394,382400.0
2008-05-27 11:00:00,31.0,31.01,30.97,30.97,270400.0,17.7394,17.7451,17.7222,17.7222,270400.0
2008-05-27 11:30:00,30.97,31.08,30.97,31.05,299200.0,17.7222,17.7852,17.7222,17.768,299200.0
2008-05-27 12:00:00,31.05,31.09,31.04,31.09,231200.0,17.768,17.7909,17.7623,17.7909,231200.0
2008-05-27 12:30:00,31.09,31.11,31.07,31.08,317200.0,17.7909,17.8023,17.7795,17.7852,317200.0
2008-05-27 13:00:00,31.08,31.09,31.06,31.09,183200.0,17.7852,17.7909,17.7737,17.7909,183200.0
2008-05-27 13:30:00,31.08,31.09,31.01,31.02,203800.0,17.7852,17.7909,17.7451,17.7508,203800.0
2008-05-27 14:00:00,31.02,31.15,31.02,31.14,202400.0,17.7508,17.8252,17.7508,17.8195,202400.0
2008-05-27 14:30:00,31.15,31.24,31.13,31.18,531800.0,17.8252,17.8767,17.8138,17.8424,531800.0
2008-05-27 15:00:00,31.19,31.27,31.18,31.25,501200.0,17.8481,17.8939,17.8424,17.8825,501200.0
2008-05-27 15:30:00,31.25,31.29,31.19,31.22,785400.0,17.8825,17.9053,17.8481,17.8653,785400.0
2008-05-28 09:30:00,31.35,31.36,31.16,31.33,501600.0,17.9397,17.9454,17.831,17.9282,501600.0
2008-05-28 10:00:00,31.33,31.33,31.23,31.28,513000.0,17.9282,17.9282,17.871,17.8996,513000.0
2008-05-28 10:30:00,31.28,31.3,31.2,31.24,537800.0,17.8996,17.9111,17.8538,17.8767,537800.0
2008-05-28 11:00:00,31.24,31.24,31.16,31.17,366800.0,17.8767,17.8767,17.831,17.8367,366800.0
2008-05-28 11:30:00,31.17,31.17,31.11,31.11,306400.0,17.8367,17.8367,17.8023,17.8023,306400.0
2008-05-28 12:00:00,31.11,31.11,31.07,31.11,371200.0,17.8023,17.8023,17.7795,17.8023,371200.0
2008-05-28 12:30:00,31.11,31.14,31.11,31.13,229200.0,17.8023,17.8195,17.8023,17.8138,229200.0
2008-05-28 13:00:00,31.13,31.13,31.09,31.1,255000.0,17.8138,17.8138,17.7909,17.7966,255000.0
2008-05-28 13:30:00,31.11,31.12,31.02,31.07,278800.0,17.8023,17.8081,17.7508,17.7795,278800.0
2008-05-28 14:00:00,31.07,31.25,31.05,31.25,519600.0,17.7795,17.8825,17.768,17.8825,519600.0
2008-05-28 14:30:00,31.25,31.3,31.18,31.25,463800.0,17.8825,17.9111,17.8424,17.8825,463800.0
2008-05-28 15:00:00,31.25,31.27,31.21,31.25,312800.0,17.8825,17.8939,17.8596,17.8825,312800.0
2008-05-28 15:30:00,31.25,31.31,31.22,31.29,744000.0,17.8825,17.9168,17.8653,17.9053,744000.0
2008-05-29 09:30:00,31.22,31.42,31.17,31.41,334400.0,17.8653,17.9797,17.8367,17.974,334400.0
2008-05-29 10:00:00,31.41,31.46,31.32,31.4,356400.0,17.974,18.0026,17.9225,17.9683,356400.0
2008-05-29 10:30:00,31.39,31.45,31.26,31.38,305000.0,17.9626,17.9969,17.8882,17.9568,305000.0
2008-05-29 11:00:00,31.38,31.49,31.38,31.47,281200.0,17.9568,18.0198,17.9568,18.0083,281200.0
2008-05-29 11:30:00,31.48,31.55,31.44,31.54,593400.0,18.0141,18.0541,17.9912,18.0484,593400.0
2008-05-29 12:00:00,31.55,31.58,31.52,31.58,169000.0,18.0541,18.0713,18.037,18.0713,169000.0
2008-05-29 12:30:00,31.58,31.66,31.57,31.63,152000.0,18.0713,18.1171,18.0656,18.0999,152000.0
2008-05-29 13:00:00,31.63,31.67,31.61,31.66,162600.0,18.0999,18.1228,18.0885,18.1171,162600.0
2008-05-29 13:30:00,31.66,31.67,31.61,31.63,237800.0,18.1171,18.1228,18.0885,18.0999,237800.0
2008-05-29 14:00:00,31.62,31.75,31.62,31.7,578000.0,18.0942,18.1686,18.0942,18.14,578000.0
2008-05-29 14:30:00,31.7,31.71,31.54,31.55,381600.0,18.14,18.1457,18.0484,18.0541,381600.0
2008-05-29 15:00:00,31.56,31.6,31.48,31.48,464200.0,18.0598,18.0827,18.0141,18.0141,464200.0
2008-05-29 15:30:00,31.48,31.59,31.48,31.54,605600.0,18.0141,18.077,18.0141,18.0484,605600.0
2008-05-30 09:30:00,31.6,31.6,31.33,31.5,345000.0,18.0827,18.0827,17.9282,18.0255,345000.0
2008-05-30 10:00:00,31.5,31.71,31.49,31.65,386600.0,18.0255,18.1457,18.0198,18.1113,386600.0
2008-05-30 10:30:00,31.67,31.73,31.65,31.68,352600.0,18.1228,18.1571,18.1113,18.1285,352600.0
2008-05-30 11:00:00,31.68,31.68,31.55,31.6,507200.0,18.1285,18.1285,18.0541,18.0827,507200.0
2008-05-30 11:30:00,31.59,31.74,31.59,31.72,320000.0,18.077,18.1629,18.077,18.1514,320000.0
2008-05-30 12:00:00,31.71,31.73,31.68,31.69,307200.0,18.1457,18.1571,18.1285,18.1342,307200.0
2008-05-30 12:30:00,31.69,31.72,31.66,31.71,411000.0,18.1342,18.1514,18.1171,18.1457,411000.0
2008-05-30 13:00:00,31.71,31.78,31.69,31.76,375200.0,18.1457,18.1857,18.1342,18.1743,375200.0
2008-05-30 13:30:00,31.75,31.77,31.67,31.68,360200.0,18.1686,18.18,18.1228,18.1285,360200.0
2008-05-30 14:00:00,31.68,31.69,31.64,31.66,285200.0,18.1285,18.1342,18.1056,18.1171,285200.0
2008-05-30 14:30:00,31.66,31.68,31.64,31.66,399400.0,18.1171,18.1285,18.1056,18.1171,399400.0
2008-05-30 15:00:00,31.67,31.68,31.63,31.67,583400.0,18.1228,18.1285,18.0999,18.1228,583400.0
2008-05-30 15:30:00,31.68,31.73,31.61,31.61,910600.0,18.1285,18.1571,18.0885,18.0885,910600.0
2008-06-02 09:30:00,31.54,31.63,31.23,31.44,296400.0,18.0484,18.0999,17.871,17.9912,296400.0
2008-06-02 10:00:00,31.43,31.5,31.33,31.36,194600.0,17.9855,18.0255,17.9282,17.9454,194600.0
2008-06-02 10:30:00,31.36,31.44,31.31,31.43,169200.0,17.9454,17.9912,17.9168,17.9855,169200.0
2008-06-02 11:00:00,31.43,31.5,31.39,31.48,212800.0,17.9855,18.0255,17.9626,18.0141,212800.0
2008-06-02 11:30:00,31.48,31.48,31.36,31.38,199000.0,18.0141,18.0141,17.9454,17.9568,199000.0
2008-06-02 12:00:00,31.39,31.39,31.32,31.32,112800.0,17.9626,17.9626,17.9225,17.9225,112800.0
2008-06-02 12:30:00,31.32,31.33,31.23,31.25,160400.0,17.9225,17.9282,17.871,17.8825,160400.0
2008-06-02 13:00:00,31.26,31.32,31.26,31.29,149200.0,17.8882,17.9225,17.8882,17.9053,149200.0
2008-06-02 13:30:00,31.29,31.33,31.29,31.33,123800.0,17.9053,17.9282,17.9053,17.9282,123800.0
2008-06-02 14:00:00,31.33,31.36,31.33,31.36,237200.0,17.9282,17.9454,17.9282,17.9454,237200.0
2008-06-02 14:30:00,31.36,31.42,31.35,31.39,320800.0,17.9454,17.9797,17.9397,17.9626,320800.0
2008-06-02 15:00:00,31.39,31.45,31.38,31.42,308400.0,17.9626,17.9969,17.9568,17.9797,308400.0
2008-06-02 15:30:00,31.42,31.45,31.39,31.4,391400.0,17.9797,17.9969,17.9626,17.9683,391400.0
2008-06-03 09:30:00,31.57,31.58,31.41,31.57,206000.0,18.0656,18.0713,17.974,18.0656,206000.0
2008-06-03 10:00:00,31.57,31.65,31.56,31.59,348000.0,18.0656,18.1113,18.0598,18.077,348000.0
2008-06-03 10:30:00,31.58,31.63,31.55,31.59,347200.0,18.0713,18.0999,18.0541,18.077,347200.0
2008-06-03 11:00:00,31.59,31.65,31.59,31.64,316600.0,18.077,18.1113,18.077,18.1056,316600.0
2008-06-03 11:30:00,31.64,31.65,31.6,31.63,182400.0,18.1056,18.1113,18.0827,18.0999,182400.0
2008-06-03 12:00:00,31.63,31.65,31.49,31.49,141400.0,18.0999,18.1113,18.0198,18.0198,141400.0
2008-06-03 12:30:00,31.49,31.49,31.41,31.42,184400.0,18.0198,18.0198,17.974,17.9797,184400.0
2008-06-03 13:00:00,31.42,31.55,31.42,31.48,678400.0,17.9797,18.0541,17.9797,18.0141,678400.0
2008-06-03 13:30:00,31.48,31.54,31.45,31.54,961600.0,18.0141,18.0484,17.9969,18.0484,961600.0
2008-06-03 14:00:00,31.53,31.53,31.47,31.51,448800.0,18.0427,18.0427,18.0083,18.0312,448800.0
2008-06-03 14:30:00,31.51,31.56,31.49,31.5,256400.0,18.0312,18.0598,18.0198,18.0255,256400.0
2008-06-03 15:00:00,31.5,31.55,31.48,31.53,670200.0,18.0255,18.0541,18.0141,18.0427,670200.0
2008-06-03 15:30:00,31.53,31.56,31.46,31.5,1181000.0,18.0427,18.0598,18.0026,18.0255,1181000.0
2008-06-04 09:30:00,31.5,31.61,31.4,31.59,378800.0,18.0255,18.0885,17.9683,18.077,378800.0
2008-06-04 10:00:00,31.6,31.7,31.57,31.7,325600.0,18.0827,18.14,18.0656,18.14,325600.0
2008-06-04 10:30:00,31.7,31.74,31.61,31.7,295000.0,18.14,18.1629,18.0885,18.14,295000.0
2008-06-04 11:00:00,31.71,31.83,31.68,31.83,359400.0,18.1457,18.2144,18.1285,18.2144,359400.0
2008-06-04 11:30:00,31.83,31.88,31.68,31.86,391800.0,18.2144,18.243,18.1285,18.2315,391800.0
2008-06-04 12:00:00,31.86,31.93,31.83,31.92,449200.0,18.2315,18.2716,18.2144,18.2659,449200.0
2008-06-04 12:30:00,31.92,31.96,31.8,31.84,505800.0,18.2659,18.2887,18.1972,18.2201,505800.0
2008-06-04 13:00:00,31.84,31.89,31.78,31.89,283000.0,18.2201,18.2487,18.1857,18.2487,283000.0
2008-06-04 13:30:00,31.89,31.91,31.86,31.9,129400.0,18.2487,18.2601,18.2315,18.2544,129400.0
2008-06-04 14:00:00,31.9,31.91,31.79,31.81,623200.0,18.2544,18.2601,18.1915,18.2029,623200.0
2008-06-04 14:30:00,31.81,31.85,31.74,31.75,587600.0,18.2029,18.2258,18.1629,18.1686,587600.0
2008-06-04 15:00:00,31.76,31.91,31.74,31.81,645200.0,18.1743,18.2601,18.1629,18.2029,645200.0
2008-06-04 15:30:00,31.82,31.88,31.8,31.86,1062400.0,18.2086,18.243,18.1972,18.2315,1062400.0
2008-06-05 09:30:00,31.75,31.96,31.74,31.9,296800.0,18.1686,18.2887,18.1629,18.2544,296800.0
2008-06-05 10:00:00,31.9,31.9,31.8,31.86,588000.0,18.2544,18.2544,18.1972,18.2315,588000.0
2008-06-05 10:30:00,31.85,31.95,31.85,31.86,163000.0,18.2258,18.283,18.2258,18.2315,163000.0
2008-06-05 11:00:00,31.87,31.89,31.73,31.75,364200.0,18.2372,18.2487,18.1571,18.1686,364200.0
2008-06-05 11:30:00,31.75,31.78,31.66,31.75,283400.0,18.1686,18.1857,18.1171,18.1686,283400.0
2008-06-05 12:00:00,31.74,31.81,31.7,31.8,128400.0,18.1629,18.2029,18.14,18.1972,128400.0
2008-06-05 12:30:00,31.79,31.92,31.79,31.84,224200.0,18.1915,18.2659,18.1915,18.2201,224200.0
2008-06-05 13:00:00,31.84,31.86,31.68,31.68,474200.0,18.2201,18.2315,18.1285,18.1285,474200.0
2008-06-05 13:30:00,31.68,31.68,31.62,31.65,388200.0,18.1285,18.1285,18.0942,18.1113,388200.0
2008-06-05 14:00:00,31.65,31.65,31.48,31.53,761200.0,18.1113,18.1113,18.0141,18.0427,761200.0
2008-06-05 14:30:00,31.54,31.62,31.54,31.6,322400.0,18.0484,18.0942,18.0484,18.0827,322400.0
2008-06-05 15:00:00,31.6,31.67,31.59,31.67,296800.0,18.0827,18.1228,18.077,18.1228,296800.0
2008-06-05 15:30:00,31.67,31.76,31.66,31.72,689200.0,18.1228,18.1743,18.1171,18.1514,689200.0
2008-06-06 09:30:00,31.52,31.56,31.37,31.44,580000.0,18.037,18.0598,17.9511,17.9912,580000.0
2008-06-06 10:00:00,31.43,31.49,31.38,31.46,268000.0,17.9855,18.0198,17.9568,18.0026,268000.0
2008-06-06 10:30:00,31.46,31.46,31.35,31.43,225200.0,18.0026,18.0026,17.9397,17.9855,225200.0
2008-06-06 11:00:00,31.43,31.43,31.25,31.27,467800.0,17.9855,17.9855,17.8825,17.8939,467800.0
2008-06-06 11:30:00,31.27,31.33,31.17,31.18,487800.0,17.8939,17.9282,17.8367,17.8424,487800.0
2008-06-06 12:00:00,31.17,31.18,31.11,31.13,243400.0,17.8367,17.8424,17.8023,17.8138,243400.0
2008-06-06 12:30:00,31.13,31.17,31.13,31.15,328600.0,17.8138,17.8367,17.8138,17.8252,328600.0
2008-06-06 13:00:00,31.15,31.17,31.08,31.14,344400.0,17.8252,17.8367,17.7852,17.8195,344400.0
2008-06-06 13:30:00,31.14,31.18,31.11,31.16,294200.0,17.8195,17.8424,17.8023,17.831,294200.0
2008-06-06 14:00:00,31.16,31.16,31.0,31.03,505000.0,17.831,17.831,17.7394,17.7566,505000.0
2008-06-06 14:30:00,31.03,31.08,31.0,31.06,345200.0,17.7566,17.7852,17.7394,17.7737,345200.0
2008-06-06 15:00:00,31.06,31.09,30.93,30.96,716200.0,17.7737,17.7909,17.6993,17.7165,716200.0
2008-06-06 15:30:00,30.96,31.0,30.8,30.8,1523400.0,17.7165,17.7394,17.6249,17.6249,1523400.0
2008-06-09 09:30:00,30.83,31.19,30.83,31.17,271000.0,17.6421,17.8481,17.6421,17.8367,271000.0
2008-06-09 10:00:00,31.18,31.25,31.14,31.24,469600.0,17.8424,17.8825,17.8195,17.8767,469600.0
2008-06-09 10:30:00,31.24,31.28,31.23,31.27,254400.0,17.8767,17.8996,17.871,17.8939,254400.0
2008-06-09 11:00:00,31.26,31.36,31.26,31.32,205600.0,17.8882,17.9454,17.8882,17.9225,205600.0
2008-06-09 11:30:00,31.32,31.33,31.28,31.31,127200.0,17.9225,17.9282,17.8996,17.9168,127200.0
2008-06-09 12:00:00,31.31,31.33,31.28,31.31,219200.0,17.9168,17.9282,17.8996,17.9168,219200.0
2008-06-09 12:30:00,31.31,31.33,31.23,31.27,339400.0,17.9168,17.9282,17.871,17.8939,339400.0
2008-06-09 13:00:00,31.27,31.28,31.21,31.26,230000.0,17.8939,17.8996,17.8596,17.8882,230000.0
2008-06-09 13:30:00,31.25,31.28,31.22,31.24,246200.0,17.8825,17.8996,17.8653,17.8767,246200.0
2008-06-09 14:00:00,31.24,31.31,31.24,31.29,332000.0,17.8767,17.9168,17.8767,17.9053,332000.0
2008-06-09 14:30:00,31.29,31.32,31.23,31.23,260600.0,17.9053,17.9225,17.871,17.871,260600.0
2008-06-09 15:00:00,31.23,31.26,31.18,31.23,705000.0,17.871,17.8882,17.8424,17.871,705000.0
2008-06-09 15:30:00,31.22,31.31,31.22,31.23,828400.0,17.8653,17.9168,17.8653,17.871,828400.0
2008-06-10 09:30:00,31.05,31.35,31.05,31.16,308000.0,17.768,17.9397,17.768,17.831,308000.0
2008-06-10 10:00:00,31.15,31.34,31.15,31.31,219200.0,17.8252,17.934,17.8252,17.9168,219200.0
2008-06-10 10:30:00,31.31,31.38,31.28,31.36,231400.0,17.9168,17.9568,17.8996,17.9454,231400.0
2008-06-10 11:00:00,31.35,31.42,31.31,31.34,229400.0,17.9397,17.9797,17.9168,17.934,229400.0
2008-06-10 11:30:00,31.33,31.46,31.31,31.39,181200.0,17.9282,18.0026,17.9168,17.9626,181200.0
2008-06-10 12:00:00,31.39,31.47,31.33,31.39,208200.0,17.9626,18.0083,17.9282,17.9626,208200.0
2008-06-10 12:30:00,31.39,31.5,31.38,31.48,132600.0,17.9626,18.0255,17.9568,18.0141,132600.0
2008-06-10 13:00:00,31.47,31.57,31.45,31.55,161000.0,18.0083,18.0656,17.9969,18.0541,161000.0
2008-06-10 13:30:00,31.54,31.54,31.45,31.48,130800.0,18.0484,18.0484,17.9969,18.0141,130800.0
2008-06-10 14:00:00,31.48,31.48,31.4,31.43,203800.0,18.0141,18.0141,17.9683,17.9855,203800.0
2008-06-10 14:30:00,31.43,31.45,31.39,31.43,226600.0,17.9855,17.9969,17.9626,17.9855,226600.0
2008-06-10 15:00:00,31.43,31.46,31.39,31.42,231400.0,17.9855,18.0026,17.9626,17.9797,231400.0
2008-06-10 15:30:00,31.42,31.43,31.35,31.36,411400.0,17.9797,17.9855,17.9397,17.9454,411400.0
2008-06-11 09:30:00,31.38,31.38,31.11,31.18,351600.0,17.9568,17.9568,17.8023,17.8424,351600.0
2008-06-11 10:00:00,31.18,31.25,31.1,31.11,361000.0,17.8424,17.8825,17.7966,17.8023,361000.0
2008-06-11 10:30:00,31.1,31.2,31.07,31.16,415000.0,17.7966,17.8538,17.7795,17.831,415000.0
2008-06-11 11:00:00,31.16,31.2,31.03,31.04,329200.0,17.831,17.8538,17.7566,17.7623,329200.0
2008-06-11 11:30:00,31.04,31.12,30.99,31.11,293800.0,17.7623,17.8081,17.7337,17.8023,293800.0
2008-06-11 12:00:00,31.11,31.16,31.09,31.14,206800.0,17.8023,17.831,17.7909,17.8195,206800.0
2008-06-11 12:30:00,31.13,31.2,31.11,31.2,186400.0,17.8138,17.8538,17.8023,17.8538,186400.0
2008-06-11 13:00:00,31.2,31.25,31.18,31.23,313200.0,17.8538,17.8825,17.8424,17.871,313200.0
2008-06-11 13:30:00,31.23,31.32,31.21,31.32,255800.0,17.871,17.9225,17.8596,17.9225,255800.0
2008-06-11 14:00:00,31.32,31.33,31.25,31.26,261800.0,17.9225,17.9282,17.8825,17.8882,261800.0
2008-06-11 14:30:00,31.26,31.27,31.21,31.23,184800.0,17.8882,17.8939,17.8596,17.871,184800.0
2008-06-11 15:00:00,31.23,31.28,31.2,31.22,367400.0,17.871,17.8996,17.8538,17.8653,367400.0
2008-06-11 15:30:00,31.22,31.24,31.11,31.11,901600.0,17.8653,17.8767,17.8023,17.8023,901600.0
2008-06-12 09:30:00,31.4,31.4,31.0,31.0,416000.0,17.9683,17.9683,17.7394,17.7394,416000.0
2008-06-12 10:00:00,31.0,31.07,30.96,30.96,290200.0,17.7394,17.7795,17.7165,17.7165,290200.0
2008-06-12 10:30:00,30.95,31.14,30.95,31.13,156400.0,17.7108,17.8195,17.7108,17.8138,156400.0
2008-06-12 11:00:00,31.13,31.14,31.04,31.07,223400.0,17.8138,17.8195,17.7623,17.7795,223400.0
2008-06-12 11:30:00,31.07,31.11,31.0,31.03,141000.0,17.7795,17.8023,17.7394,17.7566,141000.0
2008-06-12 12:00:00,31.04,31.07,31.0,31.0,156400.0,17.7623,17.7795,17.7394,17.7394,156400.0
2008-06-12 12:30:00,31.01,31.03,30.95,30.98,108800.0,17.7451,17.7566,17.7108,17.728,108800.0
2008-06-12 13:00:00,30.98,31.03,30.95,30.99,99800.0,17.728,17.7566,17.7108,17.7337,99800.0
2008-06-12 13:30:00,31.0,31.0,30.89,30.91,179400.0,17.7394,17.7394,17.6764,17.6879,179400.0
2008-06-12 14:00:00,30.91,30.91,30.82,30.83,299800.0,17.6879,17.6879,17.6364,17.6421,299800.0
2008-06-12 14:30:00,30.84,30.87,30.79,30.86,460000.0,17.6478,17.665,17.6192,17.6593,460000.0
2008-06-12 15:00:00,30.86,30.9,30.82,30.83,427600.0,17.6593,17.6822,17.6364,17.6421,427600.0
2008-06-12 15:30:00,30.83,30.97,30.83,30.95,716200.0,17.6421,17.7222,17.6421,17.7108,716200.0
2008-06-13 09:30:00,31.18,31.18,30.82,30.88,442000.0,17.8424,17.8424,17.6364,17.6707,442000.0
2008-06-13 10:00:00,30.88,31.09,30.86,31.03,349800.0,17.6707,17.7909,17.6593,17.7566,349800.0
2008-06-13 10:30:00,31.03,31.08,30.97,31.05,204200.0,17.7566,17.7852,17.7222,17.768,204200.0
2008-06-13 11:00:00,31.06,31.12,31.06,31.11,166000.0,17.7737,17.8081,17.7737,17.8023,166000.0
2008-06-13 11:30:00,31.12,31.15,31.05,31.07,179800.0,17.8081,17.8252,17.768,17.7795,179800.0
2008-06-13 12:00:00,31.07,31.15,31.07,31.14,157800.0,17.7795,17.8252,17.7795,17.8195,157800.0
2008-06-13 12:30:00,31.14,31.24,31.13,31.16,417800.0,17.8195,17.8767,17.8138,17.831,417800.0
2008-06-13 13:00:00,31.16,31.24,31.12,31.22,345000.0,17.831,17.8767,17.8081,17.8653,345000.0
2008-06-13 13:30:00,31.22,31.23,31.17,31.18,235600.0,17.8653,17.871,17.8367,17.8424,235600.0
2008-06-13 14:00:00,31.18,31.25,31.15,31.18,295800.0,17.8424,17.8825,17.8252,17.8424,295800.0
2008-06-13 14:30:00,31.18,31.26,31.16,31.22,267600.0,17.8424,17.8882,17.831,17.8653,267600.0
2008-06-13 15:00:00,31.22,31.25,31.21,31.24,329200.0,17.8653,17.8825,17.8596,17.8767,329200.0
2008-06-13 15:30:00,31.24,31.36,31.18,31.36,846200.0,17.8767,17.9454,17.8424,17.9454,846200.0
2008-06-16 09:30:00,31.22,31.27,30.91,30.92,699200.0,17.8653,17.8939,17.6879,17.6936,699200.0
2008-06-16 10:00:00,30.92,30.94,30.8,30.85,412000.0,17.6936,17.7051,17.6249,17.6536,412000.0
2008-06-16 10:30:00,30.86,30.86,30.71,30.83,456200.0,17.6593,17.6593,17.5734,17.6421,456200.0
2008-06-16 11:00:00,30.83,30.86,30.71,30.72,369000.0,17.6421,17.6593,17.5734,17.5792,369000.0
2008-06-16 11:30:00,30.72,30.77,30.61,30.63,332000.0,17.5792,17.6078,17.5162,17.5277,332000.0
2008-06-16 12:00:00,30.64,30.64,30.57,30.62,249000.0,17.5334,17.5334,17.4933,17.5219,249000.0
2008-06-16 12:30:00,30.63,30.64,30.55,30.55,255600.0,17.5277,17.5334,17.4819,17.4819,255600.0
2008-06-16 13:00:00,30.55,30.66,30.53,30.66,319200.0,17.4819,17.5448,17.4704,17.5448,319200.0
2008-06-16 13:30:00,30.66,30.71,30.61,30.61,339800.0,17.5448,17.5734,17.5162,17.5162,339800.0
2008-06-16 14:00:00,30.61,30.64,30.56,30.6,450600.0,17.5162,17.5334,17.4876,17.5105,450600.0
2008-06-16 14:30:00,30.6,30.72,30.59,30.71,388600.0,17.5105,17.5792,17.5048,17.5734,388600.0
2008-06-16 15:00:00,30.71,30.79,30.69,30.78,468000.0,17.5734,17.6192,17.562,17.6135,468000.0
2008-06-16 15:30:00,30.78,30.78,30.66,30.75,959400.0,17.6135,17.6135,17.5448,17.5963,959400.0
2008-06-17 09:30:00,30.88,30.93,30.75,30.85,369600.0,17.6707,17.6993,17.5963,17.6536,369600.0
2008-06-17 10:00:00,30.84,30.85,30.75,30.77,338200.0,17.6478,17.6536,17.5963,17.6078,338200.0
2008-06-17 10:30:00,30.77,30.8,30.71,30.8,225800.0,17.6078,17.6249,17.5734,17.6249,225800.0
2008-06-17 11:00:00,30.79,30.8,30.7,30.71,313400.0,17.6192,17.6249,17.5677,17.5734,313400.0
2008-06-17 11:30:00,30.7,30.74,30.64,30.71,246000.0,17.5677,17.5906,17.5334,17.5734,246000.0
2008-06-17 12:00:00,30.71,30.71,30.64,30.66,167200.0,17.5734,17.5734,17.5334,17.5448,167200.0
2008-06-17 12:30:00,30.66,30.66,30.54,30.56,298400.0,17.5448,17.5448,17.4762,17.4876,298400.0
2008-06-17 13:00:00,30.57,30.61,30.54,30.59,238600.0,17.4933,17.5162,17.4762,17.5048,238600.0
2008-06-17 13:30:00,30.58,30.6,30.57,30.58,215600.0,17.4991,17.5105,17.4933,17.4991,215600.0
2008-06-17 14:00:00,30.58,30.6,30.52,30.52,327600.0,17.4991,17.5105,17.4647,17.4647,327600.0
2008-06-17 14:30:00,30.52,30.54,30.46,30.5,394000.0,17.4647,17.4762,17.4304,17.4533,394000.0
2008-06-17 15:00:00,30.5,30.52,30.43,30.43,644600.0,17.4533,17.4647,17.4132,17.4132,644600.0
2008-06-17 15:30:00,30.43,30.46,30.36,30.38,1087800.0,17.4132,17.4304,17.3732,17.3846,1087800.0
2008-06-18 09:30:00,30.57,31.68,30.57,31.36,2128200.0,17.4933,18.1285,17.4933,17.9454,2128200.0
2008-06-18 10:00:00,31.36,31.42,31.2,31.25,726000.0,17.9454,17.9797,17.8538,17.8825,726000.0
2008-06-18 10:30:00,31.25,31.38,31.13,31.2,1266600.0,17.8825,17.9568,17.8138,17.8538,1266600.0
2008-06-18 11:00:00,31.2,31.5,31.18,31.44,665600.0,17.8538,18.0255,17.8424,17.9912,665600.0
2008-06-18 11:30:00,31.44,31.5,31.36,31.4,507000.0,17.9912,18.0255,17.9454,17.9683,507000.0
2008-06-18 12:00:00,31.4,31.5,31.36,31.38,407400.0,17.9683,18.0255,17.9454,17.9568,407400.0
2008-06-18 12:30:00,31.38,31.38,31.28,31.33,530400.0,17.9568,17.9568,17.8996,17.9282,530400.0
2008-06-18 13:00:00,31.33,31.35,31.25,31.25,362200.0,17.9282,17.9397,17.8825,17.8825,362200.0
2008-06-18 13:30:00,31.27,31.3,31.22,31.3,336600.0,17.8939,17.9111,17.8653,17.9111,336600.0
2008-06-18 14:00:00,31.3,31.35,31.28,31.33,404200.0,17.9111,17.9397,17.8996,17.9282,404200.0
2008-06-18 14:30:00,31.33,31.42,31.28,31.4,426600.0,17.9282,17.9797,17.8996,17.9683,426600.0
2008-06-18 15:00:00,31.4,31.5,31.36,31.47,711800.0,17.9683,18.0255,17.9454,18.0083,711800.0
2008-06-18 15:30:00,31.47,31.47,31.31,31.35,1062600.0,18.0083,18.0083,17.9168,17.9397,1062600.0
2008-06-19 09:30:00,31.64,31.64,31.3,31.5,708200.0,18.1056,18.1056,17.9111,18.0255,708200.0
2008-06-19 10:00:00,31.5,31.53,31.42,31.48,542800.0,18.0255,18.0427,17.9797,18.0141,542800.0
2008-06-19 10:30:00,31.48,31.5,31.36,31.4,423400.0,18.0141,18.0255,17.9454,17.9683,423400.0
2008-06-19 11:00:00,31.41,31.43,31.34,31.4,384000.0,17.974,17.9855,17.934,17.9683,384000.0
2008-06-19 11:30:00,31.41,31.49,31.41,31.46,265800.0,17.974,18.0198,17.974,18.0026,265800.0
2008-06-19 12:00:00,31.46,31.5,31.42,31.46,258600.0,18.0026,18.0255,17.9797,18.0026,258600.0
2008-06-19 12:30:00,31.46,31.47,31.42,31.43,166600.0,18.0026,18.0083,17.9797,17.9855,166600.0
2008-06-19 13:00:00,31.43,31.5,31.43,31.49,154600.0,17.9855,18.0255,17.9855,18.0198,154600.0
2008-06-19 13:30:00,31.48,31.5,31.43,31.45,204200.0,18.0141,18.0255,17.9855,17.9969,204200.0
2008-06-19 14:00:00,31.46,31.46,31.37,31.39,435400.0,18.0026,18.0026,17.9511,17.9626,435400.0
2008-06-19 14:30:00,31.39,31.43,31.34,31.35,557400.0,17.9626,17.9855,17.934,17.9397,557400.0
2008-06-19 15:00:00,31.35,31.41,31.32,31.39,767400.0,17.9397,17.974,17.9225,17.9626,767400.0
2008-06-19 15:30:00,31.38,31.47,31.36,31.38,653600.0,17.9568,18.0083,17.9454,17.9568,653600.0
2008-06-20 09:30:00,31.3,31.37,30.96,31.15,1393800.0,17.9111,17.9511,17.7165,17.8252,1393800.0
2008-06-20 10:00:00,31.15,31.3,31.11,31.27,1305400.0,17.8252,17.9111,17.8023,17.8939,1305400.0
2008-06-20 10:30:00,31.27,31.34,31.24,31.28,540600.0,17.8939,17.934,17.8767,17.8996,540600.0
2008-06-20 11:00:00,31.28,31.47,31.25,31.43,543600.0,17.8996,18.0083,17.8825,17.9855,543600.0
2008-06-20 11:30:00,31.44,31.5,31.39,31.41,584400.0,17.9912,18.0255,17.9626,17.974,584400.0
2008-06-20 12:00:00,31.41,31.46,31.4,31.45,248400.0,17.974,18.0026,17.9683,17.9969,248400.0
2008-06-20 12:30:00,31.45,31.47,31.43,31.43,164000.0,17.9969,18.0083,17.9855,17.9855,164000.0
2008-06-20 13:00:00,31.43,31.49,31.43,31.47,359000.0,17.9855,18.0198,17.9855,18.0083,359000.0
2008-06-20 13:30:00,31.47,31.48,31.43,31.46,469800.0,18.0083,18.0141,17.9855,18.0026,469800.0
2008-06-20 14:00:00,31.46,31.49,31.45,31.48,819400.0,18.0026,18.0198,17.9969,18.0141,819400.0
2008-06-20 14:30:00,31.48,31.49,31.45,31.48,641800.0,18.0141,18.0198,17.9969,18.0141,641800.0
2008-06-20 15:00:00,31.49,31.49,31.47,31.48,1267600.0,18.0198,18.0198,18.0083,18.0141,1267600.0
2008-06-20 15:30:00,31.48,31.56,31.48,31.55,1652000.0,18.0141,18.0598,18.0141,18.0541,1652000.0
2008-06-23 09:30:00,31.58,31.74,31.52,31.74,586200.0,18.0713,18.1629,18.037,18.1629,586200.0
2008-06-23 10:00:00,31.73,31.75,31.65,31.66,430200.0,18.1571,18.1686,18.1113,18.1171,430200.0
2008-06-23 10:30:00,31.67,31.7,31.65,31.67,435000.0,18.1228,18.14,18.1113,18.1228,435000.0
2008-06-23 11:00:00,31.67,31.7,31.51,31.57,416800.0,18.1228,18.14,18.0312,18.0656,416800.0
2008-06-23 11:30:00,31.57,31.66,31.52,31.64,325200.0,18.0656,18.1171,18.037,18.1056,325200.0
2008-06-23 12:00:00,31.64,31.67,31.61,31.66,266000.0,18.1056,18.1228,18.0885,18.1171,266000.0
2008-06-23 12:30:00,31.66,31.75,31.65,31.73,252000.0,18.1171,18.1686,18.1113,18.1571,252000.0
2008-06-23 13:00:00,31.73,31.75,31.68,31.74,270200.0,18.1571,18.1686,18.1285,18.1629,270200.0
2008-06-23 13:30:00,31.74,31.74,31.67,31.67,279000.0,18.1629,18.1629,18.1228,18.1228,279000.0
2008-06-23 14:00:00,31.68,31.71,31.65,31.66,318800.0,18.1285,18.1457,18.1113,18.1171,318800.0
2008-06-23 14:30:00,31.66,31.69,31.64,31.68,327000.0,18.1171,18.1342,18.1056,18.1285,327000.0
2008-06-23 15:00:00,31.68,31.74,31.67,31.68,545400.0,18.1285,18.1629,18.1228,18.1285,545400.0
2008-06-23 15:30:00,31.69,31.75,31.65,31.73,927000.0,18.1342,18.1686,18.1113,18.1571,927000.0
2008-06-24 09:30:00,31.73,31.73,31.41,31.46,588800.0,18.1571,18.1571,17.974,18.0026,588800.0
2008-06-24 10:00:00,31.47,31.48,31.34,31.37,469400.0,18.0083,18.0141,17.934,17.9511,469400.0
2008-06-24 10:30:00,31.37,31.53,31.35,31.43,509800.0,17.9511,18.0427,17.9397,17.9855,509800.0
2008-06-24 11:00:00,31.42,31.45,31.31,31.31,534200.0,17.9797,17.9969,17.9168,17.9168,534200.0
2008-06-24 11:30:00,31.31,31.33,31.25,31.29,460800.0,17.9168,17.9282,17.8825,17.9053,460800.0
2008-06-24 12:00:00,31.29,31.39,31.28,31.34,414800.0,17.9053,17.9626,17.8996,17.934,414800.0
2008-06-24 12:30:00,31.34,31.36,31.29,31.32,383800.0,17.934,17.9454,17.9053,17.9225,383800.0
2008-06-24 13:00:00,31.33,31.38,31.32,31.33,281600.0,17.9282,17.9568,17.9225,17.9282,281600.0
2008-06-24 13:30:00,31.32,31.36,31.28,31.29,320400.0,17.9225,17.9454,17.8996,17.9053,320400.0
2008-06-24 14:00:00,31.29,31.36,31.25,31.25,275000.0,17.9053,17.9454,17.8825,17.8825,275000.0
2008-06-24 14:30:00,31.26,31.28,31.15,31.23,602200.0,17.8882,17.8996,17.8252,17.871,602200.0
2008-06-24 15:00:00,31.22,31.25,31.17,31.2,473600.0,17.8653,17.8825,17.8367,17.8538,473600.0
2008-06-24 15:30:00,31.2,31.21,31.11,31.16,1267800.0,17.8538,17.8596,17.8023,17.831,1267800.0
2008-06-25 09:30:00,30.64,31.2,30.52,31.05,1040000.0,17.5334,17.8538,17.4647,17.768,1040000.0
2008-06-25 10:00:00,31.05,31.1,30.92,30.93,562400.0,17.768,17.7966,17.6936,17.6993,562400.0
2008-06-25 10:30:00,30.93,30.98,30.91,30.92,558000.0,17.6993,17.728,17.6879,17.6936,558000.0
2008-06-25 11:00:00,30.93,31.0,30.86,30.89,396400.0,17.6993,17.7394,17.6593,17.6764,396400.0
2008-06-25 11:30:00,30.88,30.91,30.75,30.82,548600.0,17.6707,17.6879,17.5963,17.6364,548600.0
2008-06-25 12:00:00,30.82,30.84,30.71,30.75,350400.0,17.6364,17.6478,17.5734,17.5963,350400.0
2008-06-25 12:30:00,30.75,30.75,30.68,30.75,434200.0,17.5963,17.5963,17.5563,17.5963,434200.0
2008-06-25 13:00:00,30.75,30.78,30.7,30.76,610800.0,17.5963,17.6135,17.5677,17.6021,610800.0
2008-06-25 13:30:00,30.75,30.86,30.74,30.86,339600.0,17.5963,17.6593,17.5906,17.6593,339600.0
2008-06-25 14:00:00,30.86,30.91,30.77,30.81,544600.0,17.6593,17.6879,17.6078,17.6307,544600.0
2008-06-25 14:30:00,30.81,30.93,30.78,30.82,461600.0,17.6307,17.6993,17.6135,17.6364,461600.0
2008-06-25 15:00:00,30.82,30.95,30.81,30.81,449800.0,17.6364,17.7108,17.6307,17.6307,449800.0
2008-06-25 15:30:00,30.82,30.82,30.6,30.63,1575200.0,17.6364,17.6364,17.5105,17.5277,1575200.0
2008-06-26 09:30:00,30.33,30.7,30.3,30.51,583000.0,17.356,17.5677,17.3388,17.459,583000.0
2008-06-26 10:00:00,30.51,30.83,30.5,30.76,763800.0,17.459,17.6421,17.4533,17.6021,763800.0
2008-06-26 10:30:00,30.77,30.84,30.72,30.74,429600.0,17.6078,17.6478,17.5792,17.5906,429600.0
2008-06-26 11:00:00,30.74,30.87,30.67,30.85,298000.0,17.5906,17.665,17.5506,17.6536,298000.0
2008-06-26 11:30:00,30.85,30.91,30.77,30.78,256600.0,17.6536,17.6879,17.6078,17.6135,256600.0
2008-06-26 12:00:00,30.78,30.8,30.73,30.75,206400.0,17.6135,17.6249,17.5849,17.5963,206400.0
2008-06-26 12:30:00,30.75,30.75,30.58,30.6,321200.0,17.5963,17.5963,17.4991,17.5105,321200.0
2008-06-26 13:00:00,30.61,30.74,30.6,30.73,403400.0,17.5162,17.5906,17.5105,17.5849,403400.0
2008-06-26 13:30:00,30.73,30.76,30.68,30.7,381000.0,17.5849,17.6021,17.5563,17.5677,381000.0
2008-06-26 14:00:00,30.71,30.71,30.57,30.59,400000.0,17.5734,17.5734,17.4933,17.5048,400000.0
2008-06-26 14:30:00,30.59,30.61,30.56,30.61,443200.0,17.5048,17.5162,17.4876,17.5162,443200.0
2008-06-26 15:00:00,30.61,30.63,30.57,30.6,543200.0,17.5162,17.5277,17.4933,17.5105,543200.0
2008-06-26 15:30:00,30.6,30.63,30.43,30.43,1033400.0,17.5105,17.5277,17.4132,17.4132,1033400.0
2008-06-27 09:30:00,30.41,30.58,30.32,30.35,383400.0,17.4018,17.4991,17.3503,17.3674,383400.0
2008-06-27 10:00:00,30.35,30.38,30.07,30.11,637000.0,17.3674,17.3846,17.2072,17.2301,637000.0
2008-06-27 10:30:00,30.11,30.23,30.08,30.19,353400.0,17.2301,17.2988,17.2129,17.2759,353400.0
2008-06-27 11:00:00,30.18,30.29,30.17,30.24,252800.0,17.2702,17.3331,17.2644,17.3045,252800.0
2008-06-27 11:30:00,30.24,30.24,30.11,30.15,236800.0,17.3045,17.3045,17.2301,17.253,236800.0
2008-06-27 12:00:00,30.15,30.18,30.11,30.13,316200.0,17.253,17.2702,17.2301,17.2415,316200.0
2008-06-27 12:30:00,30.13,30.18,30.12,30.14,340800.0,17.2415,17.2702,17.2358,17.2473,340800.0
2008-06-27 13:00:00,30.13,30.16,30.07,30.08,392000.0,17.2415,17.2587,17.2072,17.2129,392000.0
2008-06-27 13:30:00,30.09,30.13,30.04,30.09,196600.0,17.2187,17.2415,17.19,17.2187,196600.0
2008-06-27 14:00:00,30.09,30.11,30.03,30.1,269200.0,17.2187,17.2301,17.1843,17.2244,269200.0
2008-06-27 14:30:00,30.11,30.11,29.94,29.95,434600.0,17.2301,17.2301,17.1328,17.1385,434600.0
2008-06-27 15:00:00,29.95,29.98,29.93,29.95,782000.0,17.1385,17.1557,17.1271,17.1385,782000.0
2008-06-27 15:30:00,29.95,30.03,29.92,29.96,936400.0,17.1385,17.1843,17.1214,17.1443,936400.0
2008-06-30 09:30:00,29.92,30.15,29.92,30.02,503400.0,17.1214,17.253,17.1214,17.1786,503400.0
2008-06-30 10:00:00,30.02,30.21,29.95,30.19,347800.0,17.1786,17.2873,17.1385,17.2759,347800.0
2008-06-30 10:30:00,30.2,30.29,30.15,30.21,584400.0,17.2816,17.3331,17.253,17.2873,584400.0
2008-06-30 11:00:00,30.21,30.34,30.16,30.34,333400.0,17.2873,17.3617,17.2587,17.3617,333400.0
2008-06-30 11:30:00,30.33,30.38,30.31,30.37,240800.0,17.356,17.3846,17.3446,17.3789,240800.0
2008-06-30 12:00:00,30.38,30.38,30.29,30.38,244400.0,17.3846,17.3846,17.3331,17.3846,244400.0
2008-06-30 12:30:00,30.38,30.43,30.33,30.43,260400.0,17.3846,17.4132,17.356,17.4132,260400.0
2008-06-30 13:00:00,30.43,30.48,30.42,30.43,266000.0,17.4132,17.4418,17.4075,17.4132,266000.0
2008-06-30 13:30:00,30.43,30.47,30.42,30.47,229000.0,17.4132,17.4361,17.4075,17.4361,229000.0
2008-06-30 14:00:00,30.47,30.52,30.4,30.5,375800.0,17.4361,17.4647,17.3961,17.4533,375800.0
2008-06-30 14:30:00,30.5,30.53,30.49,30.5,305200.0,17.4533,17.4704,17.4476,17.4533,305200.0
2008-06-30 15:00:00,30.5,30.57,30.49,30.55,518400.0,17.4533,17.4933,17.4476,17.4819,518400.0
2008-06-30 15:30:00,30.55,30.56,30.35,30.36,1529000.0,17.4819,17.4876,17.3674,17.3732,1529000.0
2008-07-01 09:30:00,30.15,30.31,30.09,30.18,373600.0,17.253,17.3446,17.2187,17.2702,373600.0
2008-07-01 10:00:00,30.16,30.38,30.15,30.31,388600.0,17.2587,17.3846,17.253,17.3446,388600.0
2008-07-01 10:30:00,30.3,30.45,30.3,30.44,370800.0,17.3388,17.4247,17.3388,17.4189,370800.0
2008-07-01 11:00:00,30.44,30.45,30.29,30.31,359400.0,17.4189,17.4247,17.3331,17.3446,359400.0
2008-07-01 11:30:00,30.3,30.43,30.3,30.4,229400.0,17.3388,17.4132,17.3388,17.3961,229400.0
2008-07-01 12:00:00,30.4,30.41,30.18,30.2,299400.0,17.3961,17.4018,17.2702,17.2816,299400.0
2008-07-01 12:30:00,30.2,30.27,30.17,30.26,299400.0,17.2816,17.3217,17.2644,17.3159,299400.0
2008-07-01 13:00:00,30.25,30.27,30.2,30.24,172000.0,17.3102,17.3217,17.2816,17.3045,172000.0
2008-07-01 13:30:00,30.24,30.3,30.16,30.28,357800.0,17.3045,17.3388,17.2587,17.3274,357800.0
2008-07-01 14:00:00,30.27,30.43,30.27,30.36,468000.0,17.3217,17.4132,17.3217,17.3732,468000.0
2008-07-01 14:30:00,30.35,30.42,30.34,30.39,444600.0,17.3674,17.4075,17.3617,17.3903,444600.0
2008-07-01 15:00:00,30.39,30.46,30.17,30.43,858800.0,17.3903,17.4304,17.2644,17.4132,858800.0
2008-07-01 15:30:00,30.43,30.49,30.43,30.47,763600.0,17.4132,17.4476,17.4132,17.4361,763600.0
2008-07-02 09:30:00,30.59,30.59,30.33,30.45,348200.0,17.5048,17.5048,17.356,17.4247,348200.0
2008-07-02 10:00:00,30.47,30.5,30.39,30.43,270800.0,17.4361,17.4533,17.3903,17.4132,270800.0
2008-07-02 10:30:00,30.43,30.47,30.42,30.42,350600.0,17.4132,17.4361,17.4075,17.4075,350600.0
2008-07-02 11:00:00,30.42,30.42,30.31,30.35,819400.0,17.4075,17.4075,17.3446,17.3674,819400.0
2008-07-02 11:30:00,30.35,30.38,30.31,30.32,269600.0,17.3674,17.3846,17.3446,17.3503,269600.0
2008-07-02 12:00:00,30.32,30.36,30.31,30.34,341800.0,17.3503,17.3732,17.3446,17.3617,341800.0
2008-07-02 12:30:00,30.34,30.49,30.33,30.46,311000.0,17.3617,17.4476,17.356,17.4304,311000.0
2008-07-02 13:00:00,30.45,30.46,30.4,30.43,231400.0,17.4247,17.4304,17.3961,17.4132,231400.0
2008-07-02 13:30:00,30.43,30.45,30.39,30.43,368200.0,17.4132,17.4247,17.3903,17.4132,368200.0
2008-07-02 14:00:00,30.43,30.49,30.41,30.41,447800.0,17.4132,17.4476,17.4018,17.4018,447800.0
2008-07-02 14:30:00,30.41,30.42,30.33,30.38,407800.0,17.4018,17.4075,17.356,17.3846,407800.0
2008-07-02 15:00:00,30.38,30.42,30.35,30.36,363800.0,17.3846,17.4075,17.3674,17.3732,363800.0
2008-07-02 15:30:00,30.36,30.36,30.25,30.26,934200.0,17.3732,17.3732,17.3102,17.3159,934200.0
2008-07-03 09:30:00,30.33,30.53,30.28,30.35,378800.0,17.356,17.4704,17.3274,17.3674,378800.0
2008-07-03 10:00:00,30.35,30.35,30.15,30.2,496000.0,17.3674,17.3674,17.253,17.2816,496000.0
2008-07-03 10:30:00,30.2,30.31,30.19,30.29,279400.0,17.2816,17.3446,17.2759,17.3331,279400.0
2008-07-03 11:00:00,30.29,30.38,30.27,30.34,360800.0,17.3331,17.3846,17.3217,17.3617,360800.0
2008-07-03 11:30:00,30.34,30.41,30.27,30.35,382400.0,17.3617,17.4018,17.3217,17.3674,382400.0
2008-07-03 12:00:00,30.35,30.39,30.29,30.32,293200.0,17.3674,17.3903,17.3331,17.3503,293200.0
2008-07-03 12:30:00,30.32,30.4,30.25,30.36,610400.0,17.3503,17.3961,17.3102,17.3732,610400.0
2008-07-07 09:30:00,30.45,30.53,30.4,30.5,760200.0,17.4247,17.4704,17.3961,17.4533,760200.0
2008-07-07 10:00:00,30.5,30.56,30.45,30.48,357000.0,17.4533,17.4876,17.4247,17.4418,357000.0
2008-07-07 10:30:00,30.48,30.53,30.47,30.49,404000.0,17.4418,17.4704,17.4361,17.4476,404000.0
2008-07-07 11:00:00,30.49,30.72,30.48,30.7,394000.0,17.4476,17.5792,17.4418,17.5677,394000.0
2008-07-07 11:30:00,30.71,30.75,30.66,30.73,312400.0,17.5734,17.5963,17.5448,17.5849,312400.0
2008-07-07 12:00:00,30.73,30.75,30.61,30.66,417800.0,17.5849,17.5963,17.5162,17.5448,417800.0
2008-07-07 12:30:00,30.65,30.75,30.61,30.64,387400.0,17.5391,17.5963,17.5162,17.5334,387400.0
2008-07-07 13:00:00,30.65,30.65,30.55,30.64,350000.0,17.5391,17.5391,17.4819,17.5334,350000.0
2008-07-07 13:30:00,30.64,30.68,30.54,30.55,307000.0,17.5334,17.5563,17.4762,17.4819,307000.0
2008-07-07 14:00:00,30.55,30.58,30.48,30.57,517000.0,17.4819,17.4991,17.4418,17.4933,517000.0
2008-07-07 14:30:00,30.56,30.61,30.54,30.61,335000.0,17.4876,17.5162,17.4762,17.5162,335000.0
2008-07-07 15:00:00,30.62,30.73,30.58,30.73,532000.0,17.5219,17.5849,17.4991,17.5849,532000.0
2008-07-07 15:30:00,30.73,30.75,30.61,30.62,825400.0,17.5849,17.5963,17.5162,17.5219,825400.0
2008-07-08 09:30:00,30.39,30.8,30.27,30.78,536400.0,17.5116,17.7479,17.4425,17.7363,536400.0
2008-07-08 10:00:00,30.78,30.79,30.62,30.75,556000.0,17.7363,17.7421,17.6441,17.719,556000.0
2008-07-08 10:30:00,30.75,30.83,30.73,30.78,450800.0,17.719,17.7651,17.7075,17.7363,450800.0
2008-07-08 11:00:00,30.78,30.86,30.68,30.7,514800.0,17.7363,17.7824,17.6787,17.6902,514800.0
2008-07-08 11:30:00,30.71,30.74,30.63,30.71,267200.0,17.696,17.7133,17.6499,17.696,267200.0
2008-07-08 12:00:00,30.72,30.75,30.61,30.67,343400.0,17.7018,17.719,17.6384,17.6729,343400.0
2008-07-08 12:30:00,30.67,30.75,30.65,30.75,251400.0,17.6729,17.719,17.6614,17.719,251400.0
2008-07-08 13:00:00,30.75,30.76,30.69,30.73,324200.0,17.719,17.7248,17.6845,17.7075,324200.0
2008-07-08 13:30:00,30.73,30.75,30.67,30.68,273600.0,17.7075,17.719,17.6729,17.6787,273600.0
2008-07-08 14:00:00,30.68,30.71,30.64,30.67,450600.0,17.6787,17.696,17.6557,17.6729,450600.0
2008-07-08 14:30:00,30.67,30.8,30.65,30.72,560400.0,17.6729,17.7479,17.6614,17.7018,560400.0
2008-07-08 15:00:00,30.72,30.84,30.72,30.79,565800.0,17.7018,17.7709,17.7018,17.7421,565800.0
2008-07-08 15:30:00,30.8,30.84,30.75,30.79,816400.0,17.7479,17.7709,17.719,17.7421,816400.0
2008-07-09 09:30:00,30.92,31.13,30.86,31.08,550400.0,17.817,17.938,17.7824,17.9092,550400.0
2008-07-09 10:00:00,31.08,31.25,31.07,31.23,556200.0,17.9092,18.0072,17.9034,17.9956,556200.0
2008-07-09 10:30:00,31.23,31.27,31.17,31.22,977000.0,17.9956,18.0187,17.9611,17.9899,977000.0
2008-07-09 11:00:00,31.22,31.27,31.22,31.25,535400.0,17.9899,18.0187,17.9899,18.0072,535400.0
2008-07-09 11:30:00,31.25,31.29,31.24,31.28,347000.0,18.0072,18.0302,18.0014,18.0244,347000.0
2008-07-09 12:00:00,31.28,31.43,31.28,31.41,420000.0,18.0244,18.1109,18.0244,18.0994,420000.0
2008-07-09 12:30:00,31.41,31.41,31.34,31.37,304600.0,18.0994,18.0994,18.059,18.0763,304600.0
2008-07-09 13:00:00,31.38,31.41,31.34,31.4,278000.0,18.0821,18.0994,18.059,18.0936,278000.0
2008-07-09 13:30:00,31.4,31.44,31.37,31.38,219400.0,18.0936,18.1166,18.0763,18.0821,219400.0
2008-07-09 14:00:00,31.38,31.43,31.35,31.43,477800.0,18.0821,18.1109,18.0648,18.1109,477800.0
2008-07-09 14:30:00,31.42,31.48,31.38,31.42,393000.0,18.1051,18.1397,18.0821,18.1051,393000.0
2008-07-09 15:00:00,31.41,31.46,31.35,31.45,569400.0,18.0994,18.1282,18.0648,18.1224,569400.0
2008-07-09 15:30:00,31.45,31.46,31.3,31.33,1107400.0,18.1224,18.1282,18.036,18.0533,1107400.0
2008-07-10 09:30:00,31.35,31.49,31.07,31.34,447000.0,18.0648,18.1455,17.9034,18.059,447000.0
2008-07-10 10:00:00,31.34,31.46,31.27,31.41,569200.0,18.059,18.1282,18.0187,18.0994,569200.0
2008-07-10 10:30:00,31.42,31.49,31.36,31.38,522200.0,18.1051,18.1455,18.0705,18.0821,522200.0
2008-07-10 11:00:00,31.38,31.54,31.34,31.5,599200.0,18.0821,18.1743,18.059,18.1512,599200.0
2008-07-10 11:30:00,31.5,31.56,31.49,31.5,294600.0,18.1512,18.1858,18.1455,18.1512,294600.0
2008-07-10 12:00:00,31.5,31.57,31.49,31.53,297400.0,18.1512,18.1916,18.1455,18.1685,297400.0
2008-07-10 12:30:00,31.52,31.54,31.48,31.5,354800.0,18.1627,18.1743,18.1397,18.1512,354800.0
2008-07-10 13:00:00,31.5,31.57,31.49,31.55,198400.0,18.1512,18.1916,18.1455,18.18,198400.0
2008-07-10 13:30:00,31.54,31.59,31.53,31.53,192400.0,18.1743,18.2031,18.1685,18.1685,192400.0
2008-07-10 14:00:00,31.54,31.54,31.43,31.47,524800.0,18.1743,18.1743,18.1109,18.1339,524800.0
2008-07-10 14:30:00,31.47,31.53,31.41,31.49,520000.0,18.1339,18.1685,18.0994,18.1455,520000.0
2008-07-10 15:00:00,31.49,31.59,31.47,31.5,715800.0,18.1455,18.2031,18.1339,18.1512,715800.0
2008-07-10 15:30:00,31.51,31.72,31.48,31.7,1304600.0,18.157,18.278,18.1397,18.2665,1304600.0
2008-07-11 09:30:00,31.65,31.75,31.27,31.51,615400.0,18.2377,18.2953,18.0187,18.157,615400.0
2008-07-11 10:00:00,31.51,31.58,31.38,31.43,461400.0,18.157,18.1973,18.0821,18.1109,461400.0
2008-07-11 10:30:00,31.42,31.54,31.38,31.46,280800.0,18.1051,18.1743,18.0821,18.1282,280800.0
2008-07-11 11:00:00,31.46,31.46,31.4,31.41,267200.0,18.1282,18.1282,18.0936,18.0994,267200.0
2008-07-11 11:30:00,31.41,31.59,31.41,31.59,290400.0,18.0994,18.2031,18.0994,18.2031,290400.0
2008-07-11 12:00:00,31.58,31.59,31.49,31.52,190000.0,18.1973,18.2031,18.1455,18.1627,190000.0
2008-07-11 12:30:00,31.53,31.55,31.46,31.52,176800.0,18.1685,18.18,18.1282,18.1627,176800.0
2008-07-11 13:00:00,31.52,31.57,31.45,31.55,164000.0,18.1627,18.1916,18.1224,18.18,164000.0
2008-07-11 13:30:00,31.55,31.6,31.54,31.56,230000.0,18.18,18.2088,18.1743,18.1858,230000.0
2008-07-11 14:00:00,31.56,31.61,31.5,31.52,522400.0,18.1858,18.2146,18.1512,18.1627,522400.0
2008-07-11 14:30:00,31.52,31.74,31.52,31.69,541200.0,18.1627,18.2895,18.1627,18.2607,541200.0
2008-07-11 15:00:00,31.7,31.75,31.58,31.61,826600.0,18.2665,18.2953,18.1973,18.2146,826600.0
2008-07-11 15:30:00,31.61,31.72,31.53,31.6,705800.0,18.2146,18.278,18.1685,18.2088,705800.0
2008-07-14 09:30:00,31.66,31.84,31.59,31.72,644000.0,18.2434,18.3471,18.2031,18.278,644000.0
2008-07-14 10:00:00,31.72,31.8,31.64,31.72,402000.0,18.278,18.3241,18.2319,18.278,402000.0
2008-07-14 10:30:00,31.72,31.76,31.69,31.72,373200.0,18.278,18.301,18.2607,18.278,373200.0
2008-07-14 11:00:00,31.72,31.8,31.67,31.67,373200.0,18.278,18.3241,18.2492,18.2492,373200.0
2008-07-14 11:30:00,31.67,31.68,31.53,31.55,377200.0,18.2492,18.2549,18.1685,18.18,377200.0
2008-07-14 12:00:00,31.55,31.57,31.5,31.51,306800.0,18.18,18.1916,18.1512,18.157,306800.0
2008-07-14 12:30:00,31.5,31.6,31.47,31.54,200400.0,18.1512,18.2088,18.1339,18.1743,200400.0
2008-07-14 13:00:00,31.54,31.63,31.51,31.63,174600.0,18.1743,18.2261,18.157,18.2261,174600.0
2008-07-14 13:30:00,31.63,31.72,31.62,31.68,187200.0,18.2261,18.278,18.2204,18.2549,187200.0
2008-07-14 14:00:00,31.68,31.68,31.59,31.61,202800.0,18.2549,18.2549,18.2031,18.2146,202800.0
2008-07-14 14:30:00,31.62,31.65,31.6,31.61,194600.0,18.2204,18.2377,18.2088,18.2146,194600.0
2008-07-14 15:00:00,31.61,31.73,31.61,31.68,312200.0,18.2146,18.2838,18.2146,18.2549,312200.0
2008-07-14 15:30:00,31.68,31.74,31.6,31.63,632600.0,18.2549,18.2895,18.2088,18.2261,632600.0
2008-07-15 09:30:00,31.43,31.81,31.35,31.8,1553600.0,18.1109,18.3299,18.0648,18.3241,1553600.0
2008-07-15 10:00:00,31.8,31.89,31.65,31.75,1405200.0,18.3241,18.3759,18.2377,18.2953,1405200.0
2008-07-15 10:30:00,31.75,31.88,31.71,31.77,740000.0,18.2953,18.3702,18.2722,18.3068,740000.0
2008-07-15 11:00:00,31.75,32.0,31.75,31.97,1082600.0,18.2953,18.4393,18.2953,18.422,1082600.0
2008-07-15 11:30:00,31.96,31.97,31.83,31.91,531400.0,18.4163,18.422,18.3414,18.3875,531400.0
2008-07-15 12:00:00,31.91,31.94,31.79,31.85,883600.0,18.3875,18.4048,18.3183,18.3529,883600.0
2008-07-15 12:30:00,31.86,31.95,31.8,31.93,488800.0,18.3587,18.4105,18.3241,18.399,488800.0
2008-07-15 13:00:00,31.94,32.0,31.9,31.92,681000.0,18.4048,18.4393,18.3817,18.3932,681000.0
2008-07-15 13:30:00,31.92,32.0,31.89,31.98,797600.0,18.3932,18.4393,18.3759,18.4278,797600.0
2008-07-15 14:00:00,31.98,31.99,31.92,31.97,669400.0,18.4278,18.4336,18.3932,18.422,669400.0
2008-07-15 14:30:00,31.97,31.99,31.9,31.98,685800.0,18.422,18.4336,18.3817,18.4278,685800.0
2008-07-15 15:00:00,31.99,32.1,31.97,32.08,1565200.0,18.4336,18.497,18.422,18.4854,1565200.0
2008-07-15 15:30:00,32.09,32.12,31.98,32.0,1131800.0,18.4912,18.5085,18.4278,18.4393,1131800.0
2008-07-16 09:30:00,32.08,32.08,31.82,31.91,789800.0,18.4854,18.4854,18.3356,18.3875,789800.0
2008-07-16 10:00:00,31.91,31.94,31.81,31.9,675600.0,18.3875,18.4048,18.3299,18.3817,675600.0
2008-07-16 10:30:00,31.9,32.18,31.9,32.04,754400.0,18.3817,18.5431,18.3817,18.4624,754400.0
2008-07-16 11:00:00,32.05,32.08,31.99,32.02,435200.0,18.4681,18.4854,18.4336,18.4509,435200.0
2008-07-16 11:30:00,32.02,32.05,31.96,31.99,360000.0,18.4509,18.4681,18.4163,18.4336,360000.0
2008-07-16 12:00:00,31.98,32.03,31.97,32.02,391600.0,18.4278,18.4566,18.422,18.4509,391600.0
2008-07-16 12:30:00,32.02,32.02,31.98,31.98,293200.0,18.4509,18.4509,18.4278,18.4278,293200.0
2008-07-16 13:00:00,31.98,32.01,31.95,32.0,442600.0,18.4278,18.4451,18.4105,18.4393,442600.0
2008-07-16 13:30:00,32.0,32.02,31.98,32.0,366400.0,18.4393,18.4509,18.4278,18.4393,366400.0
2008-07-16 14:00:00,32.0,32.1,31.98,32.07,478600.0,18.4393,18.497,18.4278,18.4797,478600.0
2008-07-16 14:30:00,32.07,32.1,32.01,32.02,403000.0,18.4797,18.497,18.4451,18.4509,403000.0
2008-07-16 15:00:00,32.02,32.02,31.94,31.94,762600.0,18.4509,18.4509,18.4048,18.4048,762600.0
2008-07-16 15:30:00,31.94,31.98,31.86,31.93,1661000.0,18.4048,18.4278,18.3587,18.399,1661000.0
2008-07-17 09:30:00,32.06,32.21,31.57,31.85,734600.0,18.4739,18.5603,18.1916,18.3529,734600.0
2008-07-17 10:00:00,31.84,31.9,31.75,31.83,627600.0,18.3471,18.3817,18.2953,18.3414,627600.0
2008-07-17 10:30:00,31.83,31.88,31.76,31.87,344400.0,18.3414,18.3702,18.301,18.3644,344400.0
2008-07-17 11:00:00,31.87,31.88,31.75,31.83,448800.0,18.3644,18.3702,18.2953,18.3414,448800.0
2008-07-17 11:30:00,31.83,31.86,31.78,31.81,327200.0,18.3414,18.3587,18.3126,18.3299,327200.0
2008-07-17 12:00:00,31.82,31.84,31.8,31.83,216600.0,18.3356,18.3471,18.3241,18.3414,216600.0
2008-07-17 12:30:00,31.83,31.92,31.81,31.87,287000.0,18.3414,18.3932,18.3299,18.3644,287000.0
2008-07-17 13:00:00,31.87,32.1,31.86,32.01,283400.0,18.3644,18.497,18.3587,18.4451,283400.0
2008-07-17 13:30:00,32.01,32.04,31.95,31.99,274400.0,18.4451,18.4624,18.4105,18.4336,274400.0
2008-07-17 14:00:00,31.99,32.02,31.92,31.95,392000.0,18.4336,18.4509,18.3932,18.4105,392000.0
2008-07-17 14:30:00,31.95,32.01,31.9,31.97,440000.0,18.4105,18.4451,18.3817,18.422,440000.0
2008-07-17 15:00:00,31.98,32.02,31.89,31.97,610600.0,18.4278,18.4509,18.3759,18.422,610600.0
2008-07-17 15:30:00,31.98,32.05,31.92,32.05,709200.0,18.4278,18.4681,18.3932,18.4681,709200.0
2008-07-18 09:30:00,32.1,32.1,31.75,31.86,1573600.0,18.497,18.497,18.2953,18.3587,1573600.0
2008-07-18 10:00:00,31.86,31.92,31.8,31.85,560000.0,18.3587,18.3932,18.3241,18.3529,560000.0
2008-07-18 10:30:00,31.85,31.89,31.81,31.86,314600.0,18.3529,18.3759,18.3299,18.3587,314600.0
2008-07-18 11:00:00,31.85,31.87,31.77,31.78,162800.0,18.3529,18.3644,18.3068,18.3126,162800.0
2008-07-18 11:30:00,31.77,31.83,31.77,31.8,200000.0,18.3068,18.3414,18.3068,18.3241,200000.0
2008-07-18 12:00:00,31.81,31.82,31.77,31.79,180400.0,18.3299,18.3356,18.3068,18.3183,180400.0
2008-07-18 12:30:00,31.79,31.82,31.75,31.75,300000.0,18.3183,18.3356,18.2953,18.2953,300000.0
2008-07-18 13:00:00,31.75,31.75,31.67,31.72,394600.0,18.2953,18.2953,18.2492,18.278,394600.0
2008-07-18 13:30:00,31.72,31.75,31.72,31.73,304600.0,18.278,18.2953,18.278,18.2838,304600.0
2008-07-18 14:00:00,31.74,31.82,31.71,31.79,210400.0,18.2895,18.3356,18.2722,18.3183,210400.0
2008-07-18 14:30:00,31.79,31.8,31.7,31.71,385200.0,18.3183,18.3241,18.2665,18.2722,385200.0
2008-07-18 15:00:00,31.72,31.74,31.69,31.71,362800.0,18.278,18.2895,18.2607,18.2722,362800.0
2008-07-18 15:30:00,31.71,31.79,31.71,31.74,781600.0,18.2722,18.3183,18.2722,18.2895,781600.0
2008-07-21 09:30:00,31.81,31.81,31.35,31.52,478400.0,18.3299,18.3299,18.0648,18.1627,478400.0
2008-07-21 10:00:00,31.52,31.54,31.38,31.4,348600.0,18.1627,18.1743,18.0821,18.0936,348600.0
2008-07-21 10:30:00,31.4,31.61,31.38,31.54,421200.0,18.0936,18.2146,18.0821,18.1743,421200.0
2008-07-21 11:00:00,31.54,31.68,31.45,31.63,284400.0,18.1743,18.2549,18.1224,18.2261,284400.0
2008-07-21 11:30:00,31.64,31.66,31.57,31.59,263800.0,18.2319,18.2434,18.1916,18.2031,263800.0
2008-07-21 12:00:00,31.59,31.72,31.59,31.71,165400.0,18.2031,18.278,18.2031,18.2722,165400.0
2008-07-21 12:30:00,31.71,31.73,31.65,31.65,168800.0,18.2722,18.2838,18.2377,18.2377,168800.0
2008-07-21 13:00:00,31.65,31.65,31.51,31.57,266400.0,18.2377,18.2377,18.157,18.1916,266400.0
2008-07-21 13:30:00,31.57,31.64,31.56,31.64,144800.0,18.1916,18.2319,18.1858,18.2319,144800.0
2008-07-21 14:00:00,31.63,31.66,31.61,31.61,213600.0,18.2261,18.2434,18.2146,18.2146,213600.0
2008-07-21 14:30:00,31.61,31.71,31.61,31.7,145400.0,18.2146,18.2722,18.2146,18.2665,145400.0
2008-07-21 15:00:00,31.71,31.72,31.63,31.65,249800.0,18.2722,18.278,18.2261,18.2377,249800.0
2008-07-21 15:30:00,31.65,31.72,31.61,31.7,471800.0,18.2377,18.278,18.2146,18.2665,471800.0
2008-07-22 09:30:00,31.54,32.17,31.53,32.06,1431400.0,18.1743,18.5373,18.1685,18.4739,1431400.0
2008-07-22 10:00:00,32.06,32.13,31.97,31.99,585200.0,18.4739,18.5142,18.422,18.4336,585200.0
2008-07-22 10:30:00,31.99,32.12,31.99,32.1,549400.0,18.4336,18.5085,18.4336,18.497,549400.0
2008-07-22 11:00:00,32.11,32.23,32.07,32.16,679800.0,18.5027,18.5719,18.4797,18.5315,679800.0
2008-07-22 11:30:00,32.16,32.22,32.14,32.2,488000.0,18.5315,18.5661,18.52,18.5546,488000.0
2008-07-22 12:00:00,32.2,32.31,32.18,32.27,452600.0,18.5546,18.618,18.5431,18.5949,452600.0
2008-07-22 12:30:00,32.27,32.35,32.24,32.34,785200.0,18.5949,18.641,18.5776,18.6353,785200.0
2008-07-22 13:00:00,32.34,32.37,32.32,32.35,377400.0,18.6353,18.6525,18.6237,18.641,377400.0
2008-07-22 13:30:00,32.36,32.38,32.3,32.31,735800.0,18.6468,18.6583,18.6122,18.618,735800.0
2008-07-22 14:00:00,32.31,32.37,32.29,32.35,710000.0,18.618,18.6525,18.6064,18.641,710000.0
2008-07-22 14:30:00,32.35,32.43,32.34,32.39,531000.0,18.641,18.6871,18.6353,18.6641,531000.0
2008-07-22 15:00:00,32.39,32.42,32.34,32.38,767800.0,18.6641,18.6814,18.6353,18.6583,767800.0
2008-07-22 15:30:00,32.37,32.44,32.34,32.42,1099200.0,18.6525,18.6929,18.6353,18.6814,1099200.0
2008-07-23 09:30:00,32.54,32.54,32.31,32.35,733000.0,18.7505,18.7505,18.618,18.641,733000.0
2008-07-23 10:00:00,32.35,32.48,32.31,32.43,767800.0,18.641,18.7159,18.618,18.6871,767800.0
2008-07-23 10:30:00,32.43,32.53,32.4,32.49,1048600.0,18.6871,18.7447,18.6698,18.7217,1048600.0
2008-07-23 11:00:00,32.49,32.55,32.42,32.5,394800.0,18.7217,18.7563,18.6814,18.7274,394800.0
2008-07-23 11:30:00,32.5,32.52,32.43,32.48,382000.0,18.7274,18.739,18.6871,18.7159,382000.0
2008-07-23 12:00:00,32.48,32.51,32.46,32.49,472600.0,18.7159,18.7332,18.7044,18.7217,472600.0
2008-07-23 12:30:00,32.49,32.52,32.44,32.48,455600.0,18.7217,18.739,18.6929,18.7159,455600.0
2008-07-23 13:00:00,32.48,32.49,32.41,32.44,390400.0,18.7159,18.7217,18.6756,18.6929,390400.0
2008-07-23 13:30:00,32.44,32.48,32.38,32.44,346200.0,18.6929,18.7159,18.6583,18.6929,346200.0
2008-07-23 14:00:00,32.44,32.57,32.44,32.54,258000.0,18.6929,18.7678,18.6929,18.7505,258000.0
2008-07-23 14:30:00,32.54,32.6,32.53,32.56,405200.0,18.7505,18.7851,18.7447,18.762,405200.0
2008-07-23 15:00:00,32.56,32.62,32.56,32.56,470000.0,18.762,18.7966,18.762,18.762,470000.0
2008-07-23 15:30:00,32.57,32.6,32.52,32.6,1099200.0,18.7678,18.7851,18.739,18.7851,1099200.0
2008-07-24 09:30:00,32.58,32.58,32.29,32.38,528800.0,18.7735,18.7735,18.6064,18.6583,528800.0
2008-07-24 10:00:00,32.38,32.51,32.26,32.47,572400.0,18.6583,18.7332,18.5892,18.7102,572400.0
2008-07-24 10:30:00,32.47,32.65,32.47,32.64,693000.0,18.7102,18.8139,18.7102,18.8081,693000.0
2008-07-24 11:00:00,32.64,32.65,32.49,32.56,463200.0,18.8081,18.8139,18.7217,18.762,463200.0
2008-07-24 11:30:00,32.56,32.74,32.56,32.72,280600.0,18.762,18.8657,18.762,18.8542,280600.0
2008-07-24 12:00:00,32.71,32.74,32.6,32.65,267800.0,18.8485,18.8657,18.7851,18.8139,267800.0
2008-07-24 12:30:00,32.65,32.68,32.61,32.64,257000.0,18.8139,18.8312,18.7908,18.8081,257000.0
2008-07-24 13:00:00,32.65,32.65,32.57,32.62,313800.0,18.8139,18.8139,18.7678,18.7966,313800.0
2008-07-24 13:30:00,32.63,32.65,32.58,32.63,315600.0,18.8024,18.8139,18.7735,18.8024,315600.0
2008-07-24 14:00:00,32.63,32.65,32.56,32.58,508400.0,18.8024,18.8139,18.762,18.7735,508400.0
2008-07-24 14:30:00,32.58,32.61,32.56,32.6,349000.0,18.7735,18.7908,18.762,18.7851,349000.0
2008-07-24 15:00:00,32.6,32.62,32.44,32.46,618400.0,18.7851,18.7966,18.6929,18.7044,618400.0
2008-07-24 15:30:00,32.46,32.47,32.22,32.25,1481400.0,18.7044,18.7102,18.5661,18.5834,1481400.0
2008-07-25 09:30:00,32.38,32.4,31.88,31.89,676800.0,18.6583,18.6698,18.3702,18.3759,676800.0
2008-07-25 10:00:00,31.9,32.19,31.87,32.16,673400.0,18.3817,18.5488,18.3644,18.5315,673400.0
2008-07-25 10:30:00,32.16,32.21,31.99,32.01,385800.0,18.5315,18.5603,18.4336,18.4451,385800.0
2008-07-25 11:00:00,32.02,32.13,32.01,32.13,307200.0,18.4509,18.5142,18.4451,18.5142,307200.0
2008-07-25 11:30:00,32.13,32.14,32.1,32.13,245400.0,18.5142,18.52,18.497,18.5142,245400.0
2008-07-25 12:00:00,32.12,32.13,32.07,32.12,258200.0,18.5085,18.5142,18.4797,18.5085,258200.0
2008-07-25 12:30:00,32.12,32.14,32.01,32.02,476400.0,18.5085,18.52,18.4451,18.4509,476400.0
2008-07-25 13:00:00,32.02,32.05,31.94,32.01,425600.0,18.4509,18.4681,18.4048,18.4451,425600.0
2008-07-25 13:30:00,32.01,32.03,31.91,31.99,374800.0,18.4451,18.4566,18.3875,18.4336,374800.0
2008-07-25 14:00:00,31.98,32.0,31.88,31.93,562200.0,18.4278,18.4393,18.3702,18.399,562200.0
2008-07-25 14:30:00,31.93,32.01,31.93,32.01,375600.0,18.399,18.4451,18.399,18.4451,375600.0
2008-07-25 15:00:00,32.01,32.02,31.97,31.98,362000.0,18.4451,18.4509,18.422,18.4278,362000.0
2008-07-25 15:30:00,31.97,32.02,31.96,31.99,726200.0,18.422,18.4509,18.4163,18.4336,726200.0
2008-07-28 09:30:00,32.09,32.22,31.84,32.1,457200.0,18.4912,18.5661,18.3471,18.497,457200.0
2008-07-28 10:00:00,32.11,32.27,32.1,32.24,319400.0,18.5027,18.5949,18.497,18.5776,319400.0
2008-07-28 10:30:00,32.24,32.26,32.09,32.12,355200.0,18.5776,18.5892,18.4912,18.5085,355200.0
2008-07-28 11:00:00,32.12,32.12,31.98,31.99,367200.0,18.5085,18.5085,18.4278,18.4336,367200.0
2008-07-28 11:30:00,32.0,32.01,31.83,31.85,374600.0,18.4393,18.4451,18.3414,18.3529,374600.0
2008-07-28 12:00:00,31.86,31.98,31.84,31.98,257400.0,18.3587,18.4278,18.3471,18.4278,257400.0
2008-07-28 12:30:00,31.98,32.0,31.87,31.88,186800.0,18.4278,18.4393,18.3644,18.3702,186800.0
2008-07-28 13:00:00,31.88,31.98,31.86,31.96,168600.0,18.3702,18.4278,18.3587,18.4163,168600.0
2008-07-28 13:30:00,31.96,31.96,31.88,31.91,259600.0,18.4163,18.4163,18.3702,18.3875,259600.0
2008-07-28 14:00:00,31.91,31.92,31.86,31.89,198800.0,18.3875,18.3932,18.3587,18.3759,198800.0
2008-07-28 14:30:00,31.9,32.02,31.89,31.99,404600.0,18.3817,18.4509,18.3759,18.4336,404600.0
2008-07-28 15:00:00,32.0,32.06,31.98,32.04,260600.0,18.4393,18.4739,18.4278,18.4624,260600.0
2008-07-28 15:30:00,32.04,32.08,31.97,31.99,451000.0,18.4624,18.4854,18.422,18.4336,451000.0
2008-07-29 09:30:00,32.08,32.08,31.83,32.02,262600.0,18.4854,18.4854,18.3414,18.4509,262600.0
2008-07-29 10:00:00,32.02,32.08,31.85,31.88,519600.0,18.4509,18.4854,18.3529,18.3702,519600.0
2008-07-29 10:30:00,31.89,32.0,31.84,31.97,454000.0,18.3759,18.4393,18.3471,18.422,454000.0
2008-07-29 11:00:00,31.96,32.07,31.95,32.01,234600.0,18.4163,18.4797,18.4105,18.4451,234600.0
2008-07-29 11:30:00,32.02,32.06,31.96,32.02,387000.0,18.4509,18.4739,18.4163,18.4509,387000.0
2008-07-29 12:00:00,32.02,32.08,31.99,32.07,184800.0,18.4509,18.4854,18.4336,18.4797,184800.0
2008-07-29 12:30:00,32.07,32.1,32.01,32.06,219600.0,18.4797,18.497,18.4451,18.4739,219600.0
2008-07-29 13:00:00,32.05,32.15,32.05,32.14,173400.0,18.4681,18.5258,18.4681,18.52,173400.0
2008-07-29 13:30:00,32.14,32.23,32.13,32.22,231600.0,18.52,18.5719,18.5142,18.5661,231600.0
2008-07-29 14:00:00,32.22,32.27,32.17,32.27,284800.0,18.5661,18.5949,18.5373,18.5949,284800.0
2008-07-29 14:30:00,32.27,32.27,32.05,32.23,348400.0,18.5949,18.5949,18.4681,18.5719,348400.0
2008-07-29 15:00:00,32.23,32.32,32.21,32.27,322600.0,18.5719,18.6237,18.5603,18.5949,322600.0
2008-07-29 15:30:00,32.27,32.32,32.24,32.27,676400.0,18.5949,18.6237,18.5776,18.5949,676400.0
2008-07-30 09:30:00,32.44,32.5,32.26,32.49,360200.0,18.6929,18.7274,18.5892,18.7217,360200.0
2008-07-30 10:00:00,32.48,32.53,32.44,32.45,561800.0,18.7159,18.7447,18.6929,18.6986,561800.0
2008-07-30 10:30:00,32.45,32.46,32.24,32.31,380800.0,18.6986,18.7044,18.5776,18.618,380800.0
2008-07-30 11:00:00,32.33,32.42,32.32,32.41,254000.0,18.6295,18.6814,18.6237,18.6756,254000.0
2008-07-30 11:30:00,32.41,32.48,32.41,32.43,169600.0,18.6756,18.7159,18.6756,18.6871,169600.0
2008-07-30 12:00:00,32.42,32.43,32.33,32.38,151400.0,18.6814,18.6871,18.6295,18.6583,151400.0
2008-07-30 12:30:00,32.38,32.4,32.27,32.3,193400.0,18.6583,18.6698,18.5949,18.6122,193400.0
2008-07-30 13:00:00,32.3,32.32,32.18,32.19,308400.0,18.6122,18.6237,18.5431,18.5488,308400.0
2008-07-30 13:30:00,32.19,32.22,32.09,32.13,361200.0,18.5488,18.5661,18.4912,18.5142,361200.0
2008-07-30 14:00:00,32.13,32.16,32.1,32.12,395200.0,18.5142,18.5315,18.497,18.5085,395200.0
2008-07-30 14:30:00,32.13,32.26,32.13,32.26,518000.0,18.5142,18.5892,18.5142,18.5892,518000.0
2008-07-30 15:00:00,32.25,32.3,32.23,32.28,521800.0,18.5834,18.6122,18.5719,18.6007,521800.0
2008-07-30 15:30:00,32.29,32.42,32.05,32.39,804800.0,18.6064,18.6814,18.4681,18.6641,804800.0
2008-07-31 09:30:00,32.24,32.47,32.17,32.3,405600.0,18.5776,18.7102,18.5373,18.6122,405600.0
2008-07-31 10:00:00,32.31,32.38,32.25,32.32,255600.0,18.618,18.6583,18.5834,18.6237,255600.0
2008-07-31 10:30:00,32.33,32.37,32.27,32.3,212400.0,18.6295,18.6525,18.5949,18.6122,212400.0
2008-07-31 11:00:00,32.31,32.34,32.26,32.26,182400.0,18.618,18.6353,18.5892,18.5892,182400.0
2008-07-31 11:30:00,32.27,32.33,32.26,32.31,122400.0,18.5949,18.6295,18.5892,18.618,122400.0
2008-07-31 12:00:00,32.32,32.32,32.25,32.29,169400.0,18.6237,18.6237,18.5834,18.6064,169400.0
2008-07-31 12:30:00,32.29,32.32,32.27,32.27,131600.0,18.6064,18.6237,18.5949,18.5949,131600.0
2008-07-31 13:00:00,32.28,32.37,32.26,32.37,138600.0,18.6007,18.6525,18.5892,18.6525,138600.0
2008-07-31 13:30:00,32.37,32.38,32.27,32.28,124600.0,18.6525,18.6583,18.5949,18.6007,124600.0
2008-07-31 14:00:00,32.28,32.35,32.27,32.27,194200.0,18.6007,18.641,18.5949,18.5949,194200.0
2008-07-31 14:30:00,32.29,32.4,32.27,32.32,153800.0,18.6064,18.6698,18.5949,18.6237,153800.0
2008-07-31 15:00:00,32.33,32.4,32.32,32.33,286600.0,18.6295,18.6698,18.6237,18.6295,286600.0
2008-07-31 15:30:00,32.33,32.34,32.18,32.21,692000.0,18.6295,18.6353,18.5431,18.5603,692000.0
2008-08-01 09:30:00,32.2,32.45,32.12,32.19,537600.0,18.5546,18.6986,18.5085,18.5488,537600.0
2008-08-01 10:00:00,32.19,32.24,32.02,32.07,322000.0,18.5488,18.5776,18.4509,18.4797,322000.0
2008-08-01 10:30:00,32.08,32.19,32.08,32.14,263800.0,18.4854,18.5488,18.4854,18.52,263800.0
2008-08-01 11:00:00,32.14,32.15,32.03,32.1,234800.0,18.52,18.5258,18.4566,18.497,234800.0
2008-08-01 11:30:00,32.09,32.24,32.09,32.19,267000.0,18.4912,18.5776,18.4912,18.5488,267000.0
2008-08-01 12:00:00,32.19,32.26,32.15,32.22,243800.0,18.5488,18.5892,18.5258,18.5661,243800.0
2008-08-01 12:30:00,32.22,32.26,32.17,32.2,138800.0,18.5661,18.5892,18.5373,18.5546,138800.0
2008-08-01 13:00:00,32.2,32.27,32.18,32.25,142600.0,18.5546,18.5949,18.5431,18.5834,142600.0
2008-08-01 13:30:00,32.24,32.31,32.24,32.29,136400.0,18.5776,18.618,18.5776,18.6064,136400.0
2008-08-01 14:00:00,32.29,32.32,32.22,32.28,153600.0,18.6064,18.6237,18.5661,18.6007,153600.0
2008-08-01 14:30:00,32.28,32.39,32.28,32.34,249800.0,18.6007,18.6641,18.6007,18.6353,249800.0
2008-08-01 15:00:00,32.34,32.35,32.24,32.27,257400.0,18.6353,18.641,18.5776,18.5949,257400.0
2008-08-01 15:30:00,32.27,32.3,32.16,32.2,685200.0,18.5949,18.6122,18.5315,18.5546,685200.0
2008-08-04 09:30:00,32.22,32.34,32.01,32.33,515400.0,18.5661,18.6353,18.4451,18.6295,515400.0
2008-08-04 10:00:00,32.33,32.44,32.32,32.42,188200.0,18.6295,18.6929,18.6237,18.6814,188200.0
2008-08-04 10:30:00,32.41,32.44,32.35,32.38,120000.0,18.6756,18.6929,18.641,18.6583,120000.0
2008-08-04 11:00:00,32.38,32.49,32.37,32.46,162800.0,18.6583,18.7217,18.6525,18.7044,162800.0
2008-08-04 11:30:00,32.45,32.5,32.42,32.5,454800.0,18.6986,18.7274,18.6814,18.7274,454800.0
2008-08-04 12:00:00,32.49,32.59,32.47,32.57,357200.0,18.7217,18.7793,18.7102,18.7678,357200.0
2008-08-04 12:30:00,32.57,32.65,32.52,32.65,283200.0,18.7678,18.8139,18.739,18.8139,283200.0
2008-08-04 13:00:00,32.64,32.74,32.63,32.74,341200.0,18.8081,18.8657,18.8024,18.8657,341200.0
2008-08-04 13:30:00,32.73,32.8,32.7,32.78,379600.0,18.86,18.9003,18.8427,18.8888,379600.0
2008-08-04 14:00:00,32.78,32.86,32.77,32.85,296800.0,18.8888,18.9349,18.883,18.9291,296800.0
2008-08-04 14:30:00,32.85,32.87,32.82,32.84,358200.0,18.9291,18.9407,18.9118,18.9234,358200.0
2008-08-04 15:00:00,32.85,32.92,32.8,32.91,676600.0,18.9291,18.9695,18.9003,18.9637,676600.0
2008-08-04 15:30:00,32.9,32.95,32.84,32.85,1283400.0,18.9579,18.9868,18.9234,18.9291,1283400.0
2008-08-05 09:30:00,32.99,33.0,32.77,32.96,897200.0,19.0098,19.0156,18.883,18.9925,897200.0
2008-08-05 10:00:00,32.96,33.05,32.96,32.97,761000.0,18.9925,19.0444,18.9925,18.9983,761000.0
2008-08-05 10:30:00,32.98,33.0,32.96,32.99,509600.0,19.004,19.0156,18.9925,19.0098,509600.0
2008-08-05 11:00:00,32.98,33.0,32.97,32.98,406400.0,19.004,19.0156,18.9983,19.004,406400.0
2008-08-05 11:30:00,32.98,33.0,32.96,32.99,545400.0,19.004,19.0156,18.9925,19.0098,545400.0
2008-08-05 12:00:00,32.99,33.01,32.98,32.98,255600.0,19.0098,19.0213,19.004,19.004,255600.0
2008-08-05 12:30:00,32.98,33.03,32.98,33.0,579000.0,19.004,19.0328,19.004,19.0156,579000.0
2008-08-05 13:00:00,33.01,33.02,32.98,32.99,444800.0,19.0213,19.0271,19.004,19.0098,444800.0
2008-08-05 13:30:00,33.0,33.0,32.9,32.93,474200.0,19.0156,19.0156,18.9579,18.9752,474200.0
2008-08-05 14:00:00,32.93,33.0,32.85,32.96,502800.0,18.9752,19.0156,18.9291,18.9925,502800.0
2008-08-05 14:30:00,32.96,33.15,32.96,33.07,418800.0,18.9925,19.102,18.9925,19.0559,418800.0
2008-08-05 15:00:00,33.07,33.1,32.97,33.01,545600.0,19.0559,19.0732,18.9983,19.0213,545600.0
2008-08-05 15:30:00,33.01,33.1,33.01,33.08,830200.0,19.0213,19.0732,19.0213,19.0617,830200.0
2008-08-06 09:30:00,33.06,33.14,32.89,32.9,465800.0,19.0501,19.0962,18.9522,18.9579,465800.0
2008-08-06 10:00:00,32.91,33.1,32.9,33.1,310800.0,18.9637,19.0732,18.9579,19.0732,310800.0
2008-08-06 10:30:00,33.09,33.12,32.99,33.07,233200.0,19.0674,19.0847,19.0098,19.0559,233200.0
2008-08-06 11:00:00,33.08,33.13,32.99,33.01,404400.0,19.0617,19.0905,19.0098,19.0213,404400.0
2008-08-06 11:30:00,33.01,33.06,32.98,33.02,285000.0,19.0213,19.0501,19.004,19.0271,285000.0
2008-08-06 12:00:00,33.02,33.1,33.02,33.1,160600.0,19.0271,19.0732,19.0271,19.0732,160600.0
2008-08-06 12:30:00,33.1,33.14,33.08,33.12,145800.0,19.0732,19.0962,19.0617,19.0847,145800.0
2008-08-06 13:00:00,33.12,33.2,33.11,33.18,512400.0,19.0847,19.1308,19.0789,19.1193,512400.0
2008-08-06 13:30:00,33.18,33.19,33.12,33.13,437000.0,19.1193,19.125,19.0847,19.0905,437000.0
2008-08-06 14:00:00,33.13,33.25,33.13,33.25,351200.0,19.0905,19.1596,19.0905,19.1596,351200.0
2008-08-06 14:30:00,33.25,33.38,33.24,33.35,441000.0,19.1596,19.2345,19.1539,19.2172,441000.0
2008-08-06 15:00:00,33.35,33.38,33.33,33.35,625400.0,19.2172,19.2345,19.2057,19.2172,625400.0
2008-08-06 15:30:00,33.35,33.36,33.27,33.31,1075800.0,19.2172,19.223,19.1711,19.1942,1075800.0
2008-08-07 09:30:00,33.14,33.14,32.77,33.01,805000.0,19.0962,19.0962,18.883,19.0213,805000.0
2008-08-07 10:00:00,33.01,33.08,32.86,32.98,986200.0,19.0213,19.0617,18.9349,19.004,986200.0
2008-08-07 10:30:00,32.97,33.0,32.94,32.96,411400.0,18.9983,19.0156,18.981,18.9925,411400.0
2008-08-07 11:00:00,32.96,32.99,32.94,32.96,700200.0,18.9925,19.0098,18.981,18.9925,700200.0
2008-08-07 11:30:00,32.96,32.99,32.9,32.93,395400.0,18.9925,19.0098,18.9579,18.9752,395400.0
2008-08-07 12:00:00,32.93,33.05,32.91,33.0,424000.0,18.9752,19.0444,18.9637,19.0156,424000.0
2008-08-07 12:30:00,32.99,33.1,32.99,33.05,334600.0,19.0098,19.0732,19.0098,19.0444,334600.0
2008-08-07 13:00:00,33.04,33.05,32.91,32.95,247600.0,19.0386,19.0444,18.9637,18.9868,247600.0
2008-08-07 13:30:00,32.95,32.99,32.87,32.95,409200.0,18.9868,19.0098,18.9407,18.9868,409200.0
2008-08-07 14:00:00,32.95,32.98,32.88,32.94,303600.0,18.9868,19.004,18.9464,18.981,303600.0
2008-08-07 14:30:00,32.95,33.0,32.95,32.96,333400.0,18.9868,19.0156,18.9868,18.9925,333400.0
2008-08-07 15:00:00,32.97,32.99,32.95,32.99,332800.0,18.9983,19.0098,18.9868,19.0098,332800.0
2008-08-07 15:30:00,32.98,33.0,32.82,32.87,573200.0,19.004,19.0156,18.9118,18.9407,573200.0
2008-08-08 09:30:00,32.92,33.12,32.77,33.09,349200.0,18.9695,19.0847,18.883,19.0674,349200.0
2008-08-08 10:00:00,33.08,33.32,33.05,33.31,360400.0,19.0617,19.2,19.0444,19.1942,360400.0
2008-08-08 10:30:00,33.31,33.34,33.24,33.28,389400.0,19.1942,19.2115,19.1539,19.1769,389400.0
2008-08-08 11:00:00,33.29,33.3,33.18,33.19,442000.0,19.1827,19.1884,19.1193,19.125,442000.0
2008-08-08 11:30:00,33.2,33.26,33.18,33.2,251400.0,19.1308,19.1654,19.1193,19.1308,251400.0
2008-08-08 12:00:00,33.2,33.24,33.17,33.22,312400.0,19.1308,19.1539,19.1135,19.1423,312400.0
2008-08-08 12:30:00,33.21,33.22,33.15,33.18,218000.0,19.1366,19.1423,19.102,19.1193,218000.0
2008-08-08 13:00:00,33.18,33.34,33.16,33.34,310200.0,19.1193,19.2115,19.1078,19.2115,310200.0
2008-08-08 13:30:00,33.35,33.43,33.34,33.4,367200.0,19.2172,19.2633,19.2115,19.2461,367200.0
2008-08-08 14:00:00,33.4,33.4,33.33,33.35,391000.0,19.2461,19.2461,19.2057,19.2172,391000.0
2008-08-08 14:30:00,33.36,33.45,33.36,33.43,309200.0,19.223,19.2749,19.223,19.2633,309200.0
2008-08-08 15:00:00,33.44,33.48,33.41,33.46,371200.0,19.2691,19.2922,19.2518,19.2806,371200.0
2008-08-08 15:30:00,33.46,33.57,33.46,33.52,987200.0,19.2806,19.344,19.2806,19.3152,987200.0
2008-08-11 09:30:00,33.47,33.5,33.3,33.47,454200.0,19.2864,19.3037,19.1884,19.2864,454200.0
2008-08-11 10:00:00,33.46,33.52,33.37,33.46,291200.0,19.2806,19.3152,19.2288,19.2806,291200.0
2008-08-11 10:30:00,33.46,33.51,33.46,33.5,544200.0,19.2806,19.3094,19.2806,19.3037,544200.0
2008-08-11 11:00:00,33.5,33.58,33.49,33.52,882400.0,19.3037,19.3498,19.2979,19.3152,882400.0
2008-08-11 11:30:00,33.53,33.57,33.43,33.49,643400.0,19.321,19.344,19.2633,19.2979,643400.0
2008-08-11 12:00:00,33.49,33.58,33.49,33.56,374200.0,19.2979,19.3498,19.2979,19.3383,374200.0
2008-08-11 12:30:00,33.56,33.56,33.51,33.52,226400.0,19.3383,19.3383,19.3094,19.3152,226400.0
2008-08-11 13:00:00,33.52,33.56,33.49,33.5,338800.0,19.3152,19.3383,19.2979,19.3037,338800.0
2008-08-11 13:30:00,33.5,33.58,33.49,33.57,405600.0,19.3037,19.3498,19.2979,19.344,405600.0
2008-08-11 14:00:00,33.57,33.63,33.56,33.6,373800.0,19.344,19.3786,19.3383,19.3613,373800.0
2008-08-11 14:30:00,33.6,33.68,33.6,33.62,238000.0,19.3613,19.4074,19.3613,19.3728,238000.0
2008-08-11 15:00:00,33.63,33.73,33.5,33.62,561600.0,19.3786,19.4362,19.3037,19.3728,561600.0
2008-08-11 15:30:00,33.62,33.7,33.55,33.69,620800.0,19.3728,19.4189,19.3325,19.4132,620800.0
2008-08-12 09:30:00,33.77,33.81,33.43,33.45,319200.0,19.4593,19.4823,19.2633,19.2749,319200.0
2008-08-12 10:00:00,33.44,33.47,33.34,33.34,293600.0,19.2691,19.2864,19.2115,19.2115,293600.0
2008-08-12 10:30:00,33.34,33.38,33.29,33.33,428600.0,19.2115,19.2345,19.1827,19.2057,428600.0
2008-08-12 11:00:00,33.33,33.42,33.27,33.41,354800.0,19.2057,19.2576,19.1711,19.2518,354800.0
2008-08-12 11:30:00,33.4,33.42,33.35,33.4,199000.0,19.2461,19.2576,19.2172,19.2461,199000.0
2008-08-12 12:00:00,33.4,33.48,33.4,33.45,199600.0,19.2461,19.2922,19.2461,19.2749,199600.0
2008-08-12 12:30:00,33.45,33.47,33.41,33.45,253000.0,19.2749,19.2864,19.2518,19.2749,253000.0
2008-08-12 13:00:00,33.45,33.49,33.4,33.48,198000.0,19.2749,19.2979,19.2461,19.2922,198000.0
2008-08-12 13:30:00,33.47,33.56,33.43,33.54,552200.0,19.2864,19.3383,19.2633,19.3267,552200.0
2008-08-12 14:00:00,33.54,33.58,33.49,33.57,230400.0,19.3267,19.3498,19.2979,19.344,230400.0
2008-08-12 14:30:00,33.56,33.63,33.52,33.59,224800.0,19.3383,19.3786,19.3152,19.3555,224800.0
2008-08-12 15:00:00,33.59,33.62,33.49,33.59,688000.0,19.3555,19.3728,19.2979,19.3555,688000.0
2008-08-12 15:30:00,33.6,33.63,33.48,33.56,711400.0,19.3613,19.3786,19.2922,19.3383,711400.0
2008-08-13 09:30:00,33.6,33.7,33.4,33.6,373200.0,19.3613,19.4189,19.2461,19.3613,373200.0
2008-08-13 10:00:00,33.59,33.62,33.52,33.57,193400.0,19.3555,19.3728,19.3152,19.344,193400.0
2008-08-13 10:30:00,33.57,33.59,33.49,33.58,239600.0,19.344,19.3555,19.2979,19.3498,239600.0
2008-08-13 11:00:00,33.57,33.62,33.57,33.61,217400.0,19.344,19.3728,19.344,19.3671,217400.0
2008-08-13 11:30:00,33.61,33.64,33.57,33.63,196000.0,19.3671,19.3843,19.344,19.3786,196000.0
2008-08-13 12:00:00,33.63,33.73,33.6,33.73,221400.0,19.3786,19.4362,19.3613,19.4362,221400.0
2008-08-13 12:30:00,33.72,33.75,33.57,33.57,385200.0,19.4304,19.4477,19.344,19.344,385200.0
2008-08-13 13:00:00,33.58,33.58,33.49,33.55,248000.0,19.3498,19.3498,19.2979,19.3325,248000.0
2008-08-13 13:30:00,33.56,33.66,33.56,33.65,207800.0,19.3383,19.3959,19.3383,19.3901,207800.0
2008-08-13 14:00:00,33.65,33.7,33.6,33.62,333400.0,19.3901,19.4189,19.3613,19.3728,333400.0
2008-08-13 14:30:00,33.62,33.72,33.6,33.69,562600.0,19.3728,19.4304,19.3613,19.4132,562600.0
2008-08-13 15:00:00,33.7,33.71,33.6,33.63,206200.0,19.4189,19.4247,19.3613,19.3786,206200.0
2008-08-13 15:30:00,33.63,33.65,33.46,33.55,436400.0,19.3786,19.3901,19.2806,19.3325,436400.0
2008-08-14 09:30:00,33.42,33.42,33.13,33.38,391600.0,19.2576,19.2576,19.0905,19.2345,391600.0
2008-08-14 10:00:00,33.38,33.43,33.31,33.43,203400.0,19.2345,19.2633,19.1942,19.2633,203400.0
2008-08-14 10:30:00,33.43,33.65,33.4,33.62,237800.0,19.2633,19.3901,19.2461,19.3728,237800.0
2008-08-14 11:00:00,33.62,33.66,33.6,33.62,127400.0,19.3728,19.3959,19.3613,19.3728,127400.0
2008-08-14 11:30:00,33.61,33.63,33.56,33.62,131400.0,19.3671,19.3786,19.3383,19.3728,131400.0
2008-08-14 12:00:00,33.62,33.68,33.6,33.65,275200.0,19.3728,19.4074,19.3613,19.3901,275200.0
2008-08-14 12:30:00,33.67,33.88,33.67,33.83,150000.0,19.4016,19.5226,19.4016,19.4938,150000.0
2008-08-14 13:00:00,33.83,33.84,33.76,33.79,115400.0,19.4938,19.4996,19.4535,19.4708,115400.0
2008-08-14 13:30:00,33.79,33.82,33.74,33.82,205800.0,19.4708,19.4881,19.442,19.4881,205800.0
2008-08-14 14:00:00,33.82,33.83,33.67,33.68,407400.0,19.4881,19.4938,19.4016,19.4074,407400.0
2008-08-14 14:30:00,33.68,33.68,33.59,33.61,251000.0,19.4074,19.4074,19.3555,19.3671,251000.0
2008-08-14 15:00:00,33.61,33.72,33.59,33.67,298400.0,19.3671,19.4304,19.3555,19.4016,298400.0
2008-08-14 15:30:00,33.67,33.71,33.58,33.61,548200.0,19.4016,19.4247,19.3498,19.3671,548200.0
2008-08-15 09:30:00,33.6,33.83,33.58,33.77,666600.0,19.3613,19.4938,19.3498,19.4593,666600.0
2008-08-15 10:00:00,33.77,33.87,33.69,33.83,613000.0,19.4593,19.5169,19.4132,19.4938,613000.0
2008-08-15 10:30:00,33.84,33.98,33.82,33.94,384400.0,19.4996,19.5803,19.4881,19.5572,384400.0
2008-08-15 11:00:00,33.94,33.95,33.83,33.87,155200.0,19.5572,19.563,19.4938,19.5169,155200.0
2008-08-15 11:30:00,33.87,33.91,33.8,33.82,151400.0,19.5169,19.5399,19.4765,19.4881,151400.0
2008-08-15 12:00:00,33.82,33.91,33.77,33.91,155800.0,19.4881,19.5399,19.4593,19.5399,155800.0
2008-08-15 12:30:00,33.91,33.94,33.88,33.88,100400.0,19.5399,19.5572,19.5226,19.5226,100400.0
2008-08-15 13:00:00,33.88,33.91,33.86,33.86,126400.0,19.5226,19.5399,19.5111,19.5111,126400.0
2008-08-15 13:30:00,33.87,33.95,33.87,33.93,194600.0,19.5169,19.563,19.5169,19.5515,194600.0
2008-08-15 14:00:00,33.93,33.93,33.81,33.82,177200.0,19.5515,19.5515,19.4823,19.4881,177200.0
2008-08-15 14:30:00,33.82,33.84,33.8,33.81,139400.0,19.4881,19.4996,19.4765,19.4823,139400.0
2008-08-15 15:00:00,33.8,33.85,33.8,33.85,196200.0,19.4765,19.5054,19.4765,19.5054,196200.0
2008-08-15 15:30:00,33.85,33.93,33.81,33.85,429600.0,19.5054,19.5515,19.4823,19.5054,429600.0
2008-08-18 09:30:00,33.94,33.94,33.62,33.63,295200.0,19.5572,19.5572,19.3728,19.3786,295200.0
2008-08-18 10:00:00,33.63,33.65,33.55,33.58,251200.0,19.3786,19.3901,19.3325,19.3498,251200.0
2008-08-18 10:30:00,33.58,33.67,33.5,33.51,312800.0,19.3498,19.4016,19.3037,19.3094,312800.0
2008-08-18 11:00:00,33.52,33.55,33.44,33.52,317200.0,19.3152,19.3325,19.2691,19.3152,317200.0
2008-08-18 11:30:00,33.52,33.55,33.4,33.4,137200.0,19.3152,19.3325,19.2461,19.2461,137200.0
2008-08-18 12:00:00,33.41,33.53,33.35,33.49,208200.0,19.2518,19.321,19.2172,19.2979,208200.0
2008-08-18 12:30:00,33.49,33.52,33.41,33.47,133000.0,19.2979,19.3152,19.2518,19.2864,133000.0
2008-08-18 13:00:00,33.47,33.52,33.4,33.43,128000.0,19.2864,19.3152,19.2461,19.2633,128000.0
2008-08-18 13:30:00,33.43,33.45,33.21,33.22,618600.0,19.2633,19.2749,19.1366,19.1423,618600.0
2008-08-18 14:00:00,33.22,33.24,33.11,33.21,615000.0,19.1423,19.1539,19.0789,19.1366,615000.0
2008-08-18 14:30:00,33.22,33.24,33.19,33.22,446000.0,19.1423,19.1539,19.125,19.1423,446000.0
2008-08-18 15:00:00,33.22,33.24,33.15,33.19,416800.0,19.1423,19.1539,19.102,19.125,416800.0
2008-08-18 15:30:00,33.18,33.21,33.05,33.19,886200.0,19.1193,19.1366,19.0444,19.125,886200.0
2008-08-19 09:30:00,33.1,33.27,33.02,33.06,261000.0,19.0732,19.1711,19.0271,19.0501,261000.0
2008-08-19 10:00:00,33.06,33.09,32.93,32.96,243400.0,19.0501,19.0674,18.9752,18.9925,243400.0
2008-08-19 10:30:00,32.96,33.06,32.95,32.95,190600.0,18.9925,19.0501,18.9868,18.9868,190600.0
2008-08-19 11:00:00,32.95,32.96,32.86,32.88,168000.0,18.9868,18.9925,18.9349,18.9464,168000.0
2008-08-19 11:30:00,32.88,32.91,32.84,32.85,241600.0,18.9464,18.9637,18.9234,18.9291,241600.0
2008-08-19 12:00:00,32.85,32.88,32.67,32.79,491200.0,18.9291,18.9464,18.8254,18.8946,491200.0
2008-08-19 12:30:00,32.79,32.84,32.78,32.83,259800.0,18.8946,18.9234,18.8888,18.9176,259800.0
2008-08-19 13:00:00,32.83,32.87,32.82,32.85,267600.0,18.9176,18.9407,18.9118,18.9291,267600.0
2008-08-19 13:30:00,32.85,32.87,32.83,32.85,434200.0,18.9291,18.9407,18.9176,18.9291,434200.0
2008-08-19 14:00:00,32.85,32.88,32.82,32.88,307600.0,18.9291,18.9464,18.9118,18.9464,307600.0
2008-08-19 14:30:00,32.87,32.93,32.85,32.93,284000.0,18.9407,18.9752,18.9291,18.9752,284000.0
2008-08-19 15:00:00,32.93,32.99,32.83,32.94,356000.0,18.9752,19.0098,18.9176,18.981,356000.0
2008-08-19 15:30:00,32.94,32.96,32.9,32.94,554200.0,18.981,18.9925,18.9579,18.981,554200.0
2008-08-20 09:30:00,32.8,33.18,32.8,33.0,682000.0,18.9003,19.1193,18.9003,19.0156,682000.0
2008-08-20 10:00:00,32.99,33.16,32.96,33.14,384000.0,19.0098,19.1078,18.9925,19.0962,384000.0
2008-08-20 10:30:00,33.13,33.23,33.09,33.2,508600.0,19.0905,19.1481,19.0674,19.1308,508600.0
2008-08-20 11:00:00,33.2,33.25,33.14,33.19,591600.0,19.1308,19.1596,19.0962,19.125,591600.0
2008-08-20 11:30:00,33.19,33.31,33.15,33.3,361000.0,19.125,19.1942,19.102,19.1884,361000.0
2008-08-20 12:00:00,33.3,33.44,33.27,33.4,402800.0,19.1884,19.2691,19.1711,19.2461,402800.0
2008-08-20 12:30:00,33.41,33.49,33.37,33.44,421800.0,19.2518,19.2979,19.2288,19.2691,421800.0
2008-08-20 13:00:00,33.44,33.49,33.42,33.45,221400.0,19.2691,19.2979,19.2576,19.2749,221400.0
2008-08-20 13:30:00,33.45,33.46,33.37,33.42,336200.0,19.2749,19.2806,19.2288,19.2576,336200.0
2008-08-20 14:00:00,33.42,33.46,33.34,33.43,768800.0,19.2576,19.2806,19.2115,19.2633,768800.0
2008-08-20 14:30:00,33.44,33.49,33.43,33.46,713200.0,19.2691,19.2979,19.2633,19.2806,713200.0
2008-08-20 15:00:00,33.46,33.48,33.31,33.35,360400.0,19.2806,19.2922,19.1942,19.2172,360400.0
2008-08-20 15:30:00,33.35,33.46,33.33,33.44,938800.0,19.2172,19.2806,19.2057,19.2691,938800.0
2008-08-21 09:30:00,33.19,33.46,33.01,33.46,374000.0,19.125,19.2806,19.0213,19.2806,374000.0
2008-08-21 10:00:00,33.46,33.68,33.44,33.63,453200.0,19.2806,19.4074,19.2691,19.3786,453200.0
2008-08-21 10:30:00,33.62,33.63,33.38,33.48,920400.0,19.3728,19.3786,19.2345,19.2922,920400.0
2008-08-21 11:00:00,33.48,33.51,33.4,33.48,400200.0,19.2922,19.3094,19.2461,19.2922,400200.0
2008-08-21 11:30:00,33.49,33.51,33.41,33.47,375000.0,19.2979,19.3094,19.2518,19.2864,375000.0
2008-08-21 12:00:00,33.47,33.49,33.38,33.38,284200.0,19.2864,19.2979,19.2345,19.2345,284200.0
2008-08-21 12:30:00,33.38,33.4,33.32,33.32,186000.0,19.2345,19.2461,19.2,19.2,186000.0
2008-08-21 13:00:00,33.32,33.46,33.31,33.42,371400.0,19.2,19.2806,19.1942,19.2576,371400.0
2008-08-21 13:30:00,33.43,33.44,33.37,33.41,178000.0,19.2633,19.2691,19.2288,19.2518,178000.0
2008-08-21 14:00:00,33.41,33.46,33.39,33.44,232400.0,19.2518,19.2806,19.2403,19.2691,232400.0
2008-08-21 14:30:00,33.44,33.51,33.44,33.46,240400.0,19.2691,19.3094,19.2691,19.2806,240400.0
2008-08-21 15:00:00,33.46,33.5,33.45,33.49,284800.0,19.2806,19.3037,19.2749,19.2979,284800.0
2008-08-21 15:30:00,33.5,33.59,33.49,33.54,737000.0,19.3037,19.3555,19.2979,19.3267,737000.0
2008-08-22 09:30:00,33.68,33.74,33.43,33.57,323600.0,19.4074,19.442,19.2633,19.344,323600.0
2008-08-22 10:00:00,33.56,33.66,33.55,33.66,205000.0,19.3383,19.3959,19.3325,19.3959,205000.0
2008-08-22 10:30:00,33.66,33.74,33.63,33.73,178400.0,19.3959,19.442,19.3786,19.4362,178400.0
2008-08-22 11:00:00,33.74,33.85,33.71,33.85,315600.0,19.442,19.5054,19.4247,19.5054,315600.0
2008-08-22 11:30:00,33.85,33.89,33.77,33.77,405400.0,19.5054,19.5284,19.4593,19.4593,405400.0
2008-08-22 12:00:00,33.78,33.84,33.71,33.76,213000.0,19.465,19.4996,19.4247,19.4535,213000.0
2008-08-22 12:30:00,33.75,33.78,33.71,33.72,187400.0,19.4477,19.465,19.4247,19.4304,187400.0
2008-08-22 13:00:00,33.72,33.77,33.71,33.74,219000.0,19.4304,19.4593,19.4247,19.442,219000.0
2008-08-22 13:30:00,33.74,33.76,33.7,33.74,137200.0,19.442,19.4535,19.4189,19.442,137200.0
2008-08-22 14:00:00,33.74,33.82,33.71,33.79,199000.0,19.442,19.4881,19.4247,19.4708,199000.0
2008-08-22 14:30:00,33.79,33.81,33.71,33.71,192600.0,19.4708,19.4823,19.4247,19.4247,192600.0
2008-08-22 15:00:00,33.71,33.74,33.69,33.71,192200.0,19.4247,19.442,19.4132,19.4247,192200.0
2008-08-22 15:30:00,33.71,33.74,33.69,33.71,347400.0,19.4247,19.442,19.4132,19.4247,347400.0
2008-08-25 09:30:00,33.76,33.85,33.48,33.53,266000.0,19.4535,19.5054,19.2922,19.321,266000.0
2008-08-25 10:00:00,33.54,33.61,33.46,33.6,260000.0,19.3267,19.3671,19.2806,19.3613,260000.0
2008-08-25 10:30:00,33.59,33.61,33.46,33.49,179800.0,19.3555,19.3671,19.2806,19.2979,179800.0
2008-08-25 11:00:00,33.49,33.58,33.45,33.53,218600.0,19.2979,19.3498,19.2749,19.321,218600.0
2008-08-25 11:30:00,33.52,33.58,33.41,33.41,226000.0,19.3152,19.3498,19.2518,19.2518,226000.0
2008-08-25 12:00:00,33.41,33.41,33.32,33.35,189400.0,19.2518,19.2518,19.2,19.2172,189400.0
2008-08-25 12:30:00,33.35,33.45,33.32,33.45,142000.0,19.2172,19.2749,19.2,19.2749,142000.0
2008-08-25 13:00:00,33.44,33.5,33.41,33.48,106400.0,19.2691,19.3037,19.2518,19.2922,106400.0
2008-08-25 13:30:00,33.49,33.49,33.45,33.48,102000.0,19.2979,19.2979,19.2749,19.2922,102000.0
2008-08-25 14:00:00,33.47,33.53,33.45,33.51,131200.0,19.2864,19.321,19.2749,19.3094,131200.0
2008-08-25 14:30:00,33.5,33.53,33.44,33.45,106400.0,19.3037,19.321,19.2691,19.2749,106400.0
2008-08-25 15:00:00,33.44,33.53,33.39,33.52,308200.0,19.2691,19.321,19.2403,19.3152,308200.0
2008-08-25 15:30:00,33.52,33.55,33.4,33.54,528600.0,19.3152,19.3325,19.2461,19.3267,528600.0
2008-08-26 09:30:00,33.56,33.67,33.26,33.49,345400.0,19.3383,19.4016,19.1654,19.2979,345400.0
2008-08-26 10:00:00,33.5,33.56,33.47,33.52,207800.0,19.3037,19.3383,19.2864,19.3152,207800.0
2008-08-26 10:30:00,33.52,33.62,33.52,33.58,245400.0,19.3152,19.3728,19.3152,19.3498,245400.0
2008-08-26 11:00:00,33.57,33.62,33.53,33.57,354400.0,19.344,19.3728,19.321,19.344,354400.0
2008-08-26 11:30:00,33.58,33.59,33.49,33.49,281600.0,19.3498,19.3555,19.2979,19.2979,281600.0
2008-08-26 12:00:00,33.49,33.49,33.41,33.44,245400.0,19.2979,19.2979,19.2518,19.2691,245400.0
2008-08-26 12:30:00,33.43,33.52,33.42,33.46,158600.0,19.2633,19.3152,19.2576,19.2806,158600.0
2008-08-26 13:00:00,33.46,33.55,33.45,33.48,373600.0,19.2806,19.3325,19.2749,19.2922,373600.0
2008-08-26 13:30:00,33.48,33.48,33.35,33.47,137200.0,19.2922,19.2922,19.2172,19.2864,137200.0
2008-08-26 14:00:00,33.46,33.46,33.35,33.39,191800.0,19.2806,19.2806,19.2172,19.2403,191800.0
2008-08-26 14:30:00,33.38,33.45,33.37,33.42,205400.0,19.2345,19.2749,19.2288,19.2576,205400.0
2008-08-26 15:00:00,33.43,33.47,33.38,33.41,382000.0,19.2633,19.2864,19.2345,19.2518,382000.0
2008-08-26 15:30:00,33.41,33.43,33.34,33.4,565600.0,19.2518,19.2633,19.2115,19.2461,565600.0
2008-08-27 09:30:00,33.57,33.71,33.46,33.61,244000.0,19.344,19.4247,19.2806,19.3671,244000.0
2008-08-27 10:00:00,33.6,33.7,33.59,33.67,204400.0,19.3613,19.4189,19.3555,19.4016,204400.0
2008-08-27 10:30:00,33.67,33.73,33.65,33.67,223400.0,19.4016,19.4362,19.3901,19.4016,223400.0
2008-08-27 11:00:00,33.67,33.69,33.58,33.62,223200.0,19.4016,19.4132,19.3498,19.3728,223200.0
2008-08-27 11:30:00,33.62,33.64,33.56,33.62,200200.0,19.3728,19.3843,19.3383,19.3728,200200.0
2008-08-27 12:00:00,33.62,33.68,33.58,33.63,228200.0,19.3728,19.4074,19.3498,19.3786,228200.0
2008-08-27 12:30:00,33.63,33.74,33.6,33.71,203600.0,19.3786,19.442,19.3613,19.4247,203600.0
2008-08-27 13:00:00,33.71,33.75,33.7,33.7,117800.0,19.4247,19.4477,19.4189,19.4189,117800.0
2008-08-27 13:30:00,33.7,33.75,33.67,33.69,227200.0,19.4189,19.4477,19.4016,19.4132,227200.0
2008-08-27 14:00:00,33.69,33.7,33.63,33.67,237600.0,19.4132,19.4189,19.3786,19.4016,237600.0
2008-08-27 14:30:00,33.66,33.72,33.63,33.65,228400.0,19.3959,19.4304,19.3786,19.3901,228400.0
2008-08-27 15:00:00,33.65,33.66,33.56,33.56,312200.0,19.3901,19.3959,19.3383,19.3383,312200.0
2008-08-27 15:30:00,33.56,33.63,33.54,33.63,455200.0,19.3383,19.3786,19.3267,19.3786,455200.0
2008-08-28 09:30:00,33.74,33.8,33.6,33.72,321400.0,19.442,19.4765,19.3613,19.4304,321400.0
2008-08-28 10:00:00,33.7,33.76,33.63,33.65,226600.0,19.4189,19.4535,19.3786,19.3901,226600.0
2008-08-28 10:30:00,33.64,33.8,33.62,33.76,152000.0,19.3843,19.4765,19.3728,19.4535,152000.0
2008-08-28 11:00:00,33.77,33.78,33.71,33.73,255600.0,19.4593,19.465,19.4247,19.4362,255600.0
2008-08-28 11:30:00,33.73,33.79,33.71,33.77,390400.0,19.4362,19.4708,19.4247,19.4593,390400.0
2008-08-28 12:00:00,33.77,33.77,33.67,33.68,304600.0,19.4593,19.4593,19.4016,19.4074,304600.0
2008-08-28 12:30:00,33.68,33.69,33.65,33.65,146000.0,19.4074,19.4132,19.3901,19.3901,146000.0
2008-08-28 13:00:00,33.65,33.65,33.6,33.64,141000.0,19.3901,19.3901,19.3613,19.3843,141000.0
2008-08-28 13:30:00,33.63,33.72,33.63,33.72,92000.0,19.3786,19.4304,19.3786,19.4304,92000.0
2008-08-28 14:00:00,33.71,33.71,33.61,33.63,155800.0,19.4247,19.4247,19.3671,19.3786,155800.0
2008-08-28 14:30:00,33.63,33.67,33.61,33.61,141200.0,19.3786,19.4016,19.3671,19.3671,141200.0
2008-08-28 15:00:00,33.62,33.66,33.6,33.65,267600.0,19.3728,19.3959,19.3613,19.3901,267600.0
2008-08-28 15:30:00,33.64,33.72,33.6,33.69,448600.0,19.3843,19.4304,19.3613,19.4132,448600.0
2008-08-29 09:30:00,33.72,33.72,33.39,33.4,425200.0,19.4304,19.4304,19.2403,19.2461,425200.0
2008-08-29 10:00:00,33.4,33.45,33.33,33.36,592400.0,19.2461,19.2749,19.2057,19.223,592400.0
2008-08-29 10:30:00,33.37,33.47,33.36,33.42,396000.0,19.2288,19.2864,19.223,19.2576,396000.0
2008-08-29 11:00:00,33.42,33.46,33.39,33.39,206000.0,19.2576,19.2806,19.2403,19.2403,206000.0
2008-08-29 11:30:00,33.39,33.45,33.38,33.4,173800.0,19.2403,19.2749,19.2345,19.2461,173800.0
2008-08-29 12:00:00,33.4,33.42,33.25,33.25,129200.0,19.2461,19.2576,19.1596,19.1596,129200.0
2008-08-29 12:30:00,33.26,33.3,33.16,33.2,218800.0,19.1654,19.1884,19.1078,19.1308,218800.0
2008-08-29 13:00:00,33.2,33.26,33.17,33.21,201400.0,19.1308,19.1654,19.1135,19.1366,201400.0
2008-08-29 13:30:00,33.22,33.24,33.18,33.19,191800.0,19.1423,19.1539,19.1193,19.125,191800.0
2008-08-29 14:00:00,33.2,33.2,33.16,33.18,187600.0,19.1308,19.1308,19.1078,19.1193,187600.0
2008-08-29 14:30:00,33.19,33.19,33.15,33.16,120400.0,19.125,19.125,19.102,19.1078,120400.0
2008-08-29 15:00:00,33.17,33.19,33.06,33.07,252000.0,19.1135,19.125,19.0501,19.0559,252000.0
2008-08-29 15:30:00,33.07,33.14,33.06,33.09,685000.0,19.0559,19.0962,19.0501,19.0674,685000.0
2008-09-02 09:30:00,33.15,33.57,33.13,33.55,626600.0,19.102,19.344,19.0905,19.3325,626600.0
2008-09-02 10:00:00,33.55,33.66,33.49,33.66,501000.0,19.3325,19.3959,19.2979,19.3959,501000.0
2008-09-02 10:30:00,33.66,33.74,33.63,33.74,536400.0,19.3959,19.442,19.3786,19.442,536400.0
2008-09-02 11:00:00,33.73,33.79,33.68,33.73,343600.0,19.4362,19.4708,19.4074,19.4362,343600.0
2008-09-02 11:30:00,33.74,33.8,33.7,33.71,255400.0,19.442,19.4765,19.4189,19.4247,255400.0
2008-09-02 12:00:00,33.7,33.77,33.68,33.72,230800.0,19.4189,19.4593,19.4074,19.4304,230800.0
2008-09-02 12:30:00,33.72,33.76,33.67,33.73,180000.0,19.4304,19.4535,19.4016,19.4362,180000.0
2008-09-02 13:00:00,33.73,33.76,33.72,33.74,227000.0,19.4362,19.4535,19.4304,19.442,227000.0
2008-09-02 13:30:00,33.74,33.77,33.64,33.77,326600.0,19.442,19.4593,19.3843,19.4593,326600.0
2008-09-02 14:00:00,33.76,33.79,33.64,33.7,320200.0,19.4535,19.4708,19.3843,19.4189,320200.0
2008-09-02 14:30:00,33.69,33.74,33.69,33.72,247000.0,19.4132,19.442,19.4132,19.4304,247000.0
2008-09-02 15:00:00,33.71,33.76,33.7,33.76,411600.0,19.4247,19.4535,19.4189,19.4535,411600.0
2008-09-02 15:30:00,33.75,33.77,33.68,33.73,794200.0,19.4477,19.4593,19.4074,19.4362,794200.0
2008-09-03 09:30:00,33.7,33.7,33.5,33.55,411200.0,19.4189,19.4189,19.3037,19.3325,411200.0
2008-09-03 10:00:00,33.55,33.6,33.4,33.49,281200.0,19.3325,19.3613,19.2461,19.2979,281200.0
2008-09-03 10:30:00,33.49,33.6,33.47,33.5,183000.0,19.2979,19.3613,19.2864,19.3037,183000.0
2008-09-03 11:00:00,33.51,33.61,33.42,33.46,247000.0,19.3094,19.3671,19.2576,19.2806,247000.0
2008-09-03 11:30:00,33.46,33.57,33.43,33.54,234000.0,19.2806,19.344,19.2633,19.3267,234000.0
2008-09-03 12:00:00,33.54,33.59,33.51,33.56,211600.0,19.3267,19.3555,19.3094,19.3383,211600.0
2008-09-03 12:30:00,33.56,33.57,33.52,33.52,168000.0,19.3383,19.344,19.3152,19.3152,168000.0
2008-09-03 13:00:00,33.52,33.56,33.41,33.42,218000.0,19.3152,19.3383,19.2518,19.2576,218000.0
2008-09-03 13:30:00,33.42,33.48,33.38,33.47,242000.0,19.2576,19.2922,19.2345,19.2864,242000.0
2008-09-03 14:00:00,33.47,33.52,33.38,33.43,259000.0,19.2864,19.3152,19.2345,19.2633,259000.0
2008-09-03 14:30:00,33.42,33.51,33.38,33.41,237400.0,19.2576,19.3094,19.2345,19.2518,237400.0
2008-09-03 15:00:00,33.42,33.55,33.39,33.4,282400.0,19.2576,19.3325,19.2403,19.2461,282400.0
2008-09-03 15:30:00,33.4,33.47,33.27,33.32,1694400.0,19.2461,19.2864,19.1711,19.2,1694400.0
2008-09-04 09:30:00,33.38,33.38,33.12,33.28,421400.0,19.2345,19.2345,19.0847,19.1769,421400.0
2008-09-04 10:00:00,33.29,33.48,33.28,33.47,442000.0,19.1827,19.2922,19.1769,19.2864,442000.0
2008-09-04 10:30:00,33.48,33.58,33.44,33.58,666400.0,19.2922,19.3498,19.2691,19.3498,666400.0
2008-09-04 11:00:00,33.58,33.71,33.55,33.66,890200.0,19.3498,19.4247,19.3325,19.3959,890200.0
2008-09-04 11:30:00,33.66,33.68,33.58,33.66,350600.0,19.3959,19.4074,19.3498,19.3959,350600.0
2008-09-04 12:00:00,33.66,33.72,33.66,33.71,264200.0,19.3959,19.4304,19.3959,19.4247,264200.0
2008-09-04 12:30:00,33.71,33.77,33.7,33.74,399600.0,19.4247,19.4593,19.4189,19.442,399600.0
2008-09-04 13:00:00,33.75,33.87,33.74,33.85,524600.0,19.4477,19.5169,19.442,19.5054,524600.0
2008-09-04 13:30:00,33.85,33.98,33.83,33.85,930600.0,19.5054,19.5803,19.4938,19.5054,930600.0
2008-09-04 14:00:00,33.85,33.85,33.63,33.68,620600.0,19.5054,19.5054,19.3786,19.4074,620600.0
2008-09-04 14:30:00,33.68,33.7,33.6,33.63,356800.0,19.4074,19.4189,19.3613,19.3786,356800.0
2008-09-04 15:00:00,33.63,33.68,33.46,33.52,624800.0,19.3786,19.4074,19.2806,19.3152,624800.0
2008-09-04 15:30:00,33.52,33.58,33.47,33.48,1265400.0,19.3152,19.3498,19.2864,19.2922,1265400.0
2008-09-05 09:30:00,33.35,33.6,33.35,33.56,425200.0,19.2172,19.3613,19.2172,19.3383,425200.0
2008-09-05 10:00:00,33.56,33.68,33.53,33.62,401600.0,19.3383,19.4074,19.321,19.3728,401600.0
2008-09-05 10:30:00,33.6,33.63,33.54,33.58,318400.0,19.3613,19.3786,19.3267,19.3498,318400.0
2008-09-05 11:00:00,33.58,33.69,33.51,33.67,302800.0,19.3498,19.4132,19.3094,19.4016,302800.0
2008-09-05 11:30:00,33.68,33.75,33.67,33.73,325400.0,19.4074,19.4477,19.4016,19.4362,325400.0
2008-09-05 12:00:00,33.74,33.82,33.66,33.8,200400.0,19.442,19.4881,19.3959,19.4765,200400.0
2008-09-05 12:30:00,33.8,33.82,33.71,33.73,252600.0,19.4765,19.4881,19.4247,19.4362,252600.0
2008-09-05 13:00:00,33.73,33.74,33.63,33.68,145400.0,19.4362,19.442,19.3786,19.4074,145400.0
2008-09-05 13:30:00,33.69,33.78,33.69,33.75,394400.0,19.4132,19.465,19.4132,19.4477,394400.0
2008-09-05 14:00:00,33.74,33.77,33.68,33.74,477000.0,19.442,19.4593,19.4074,19.442,477000.0
2008-09-05 14:30:00,33.74,33.85,33.74,33.85,368600.0,19.442,19.5054,19.442,19.5054,368600.0
2008-09-05 15:00:00,33.84,33.99,33.82,33.99,714800.0,19.4996,19.586,19.4881,19.586,714800.0
2008-09-05 15:30:00,33.99,34.0,33.88,33.9,1425600.0,19.586,19.5918,19.5226,19.5342,1425600.0
2008-09-08 09:30:00,34.2,34.2,33.85,33.95,927800.0,19.707,19.707,19.5054,19.563,927800.0
2008-09-08 10:00:00,33.95,34.15,33.91,34.0,1025600.0,19.563,19.6782,19.5399,19.5918,1025600.0
2008-09-08 10:30:00,34.0,34.05,33.81,33.82,495400.0,19.5918,19.6206,19.4823,19.4881,495400.0
2008-09-08 11:00:00,33.83,33.92,33.72,33.88,623200.0,19.4938,19.5457,19.4304,19.5226,623200.0
2008-09-08 11:30:00,33.88,34.09,33.85,34.05,403400.0,19.5226,19.6437,19.5054,19.6206,403400.0
2008-09-08 12:00:00,34.07,34.23,34.01,34.19,442400.0,19.6321,19.7243,19.5976,19.7013,442400.0
2008-09-08 12:30:00,34.18,34.26,34.05,34.06,522200.0,19.6955,19.7416,19.6206,19.6264,522200.0
2008-09-08 13:00:00,34.05,34.17,33.99,34.15,300600.0,19.6206,19.6898,19.586,19.6782,300600.0
2008-09-08 13:30:00,34.15,34.24,34.08,34.11,323000.0,19.6782,19.7301,19.6379,19.6552,323000.0
2008-09-08 14:00:00,34.11,34.25,34.08,34.24,253600.0,19.6552,19.7358,19.6379,19.7301,253600.0
2008-09-08 14:30:00,34.24,34.25,34.13,34.16,292000.0,19.7301,19.7358,19.6667,19.684,292000.0
2008-09-08 15:00:00,34.16,34.24,34.09,34.23,401000.0,19.684,19.7301,19.6437,19.7243,401000.0
2008-09-08 15:30:00,34.23,34.29,34.16,34.23,985800.0,19.7243,19.7589,19.684,19.7243,985800.0
2008-09-09 09:30:00,34.3,34.34,34.05,34.29,643800.0,19.7647,19.7877,19.6206,19.7589,643800.0
2008-09-09 10:00:00,34.29,34.4,34.21,34.33,238200.0,19.7589,19.8223,19.7128,19.7819,238200.0
2008-09-09 10:30:00,34.33,34.41,34.25,34.38,265200.0,19.7819,19.828,19.7358,19.8108,265200.0
2008-09-09 11:00:00,34.36,34.37,34.24,34.32,282200.0,19.7992,19.805,19.7301,19.7762,282200.0
2008-09-09 11:30:00,34.32,34.34,34.22,34.28,426200.0,19.7762,19.7877,19.7186,19.7531,426200.0
2008-09-09 12:00:00,34.27,34.32,34.22,34.28,306400.0,19.7474,19.7762,19.7186,19.7531,306400.0
2008-09-09 12:30:00,34.27,34.35,34.23,34.33,314600.0,19.7474,19.7935,19.7243,19.7819,314600.0
2008-09-09 13:00:00,34.34,34.34,34.21,34.22,425600.0,19.7877,19.7877,19.7128,19.7186,425600.0
2008-09-09 13:30:00,34.22,34.27,34.15,34.17,404000.0,19.7186,19.7474,19.6782,19.6898,404000.0
2008-09-09 14:00:00,34.16,34.23,34.07,34.21,360200.0,19.684,19.7243,19.6321,19.7128,360200.0
2008-09-09 14:30:00,34.21,34.22,34.06,34.07,288000.0,19.7128,19.7186,19.6264,19.6321,288000.0
2008-09-09 15:00:00,34.07,34.08,33.93,33.94,809200.0,19.6321,19.6379,19.5515,19.5572,809200.0
2008-09-09 15:30:00,33.94,33.97,33.8,33.84,1678600.0,19.5572,19.5745,19.4765,19.4996,1678600.0
2008-09-10 09:30:00,34.06,34.07,33.78,34.01,470400.0,19.6264,19.6321,19.465,19.5976,470400.0
2008-09-10 10:00:00,34.01,34.06,33.92,34.01,318400.0,19.5976,19.6264,19.5457,19.5976,318400.0
2008-09-10 10:30:00,34.0,34.08,33.98,34.02,327200.0,19.5918,19.6379,19.5803,19.6033,327200.0
2008-09-10 11:00:00,34.02,34.02,33.85,33.88,384800.0,19.6033,19.6033,19.5054,19.5226,384800.0
2008-09-10 11:30:00,33.88,33.93,33.83,33.85,488600.0,19.5226,19.5515,19.4938,19.5054,488600.0
2008-09-10 12:00:00,33.85,33.87,33.75,33.8,476800.0,19.5054,19.5169,19.4477,19.4765,476800.0
2008-09-10 12:30:00,33.8,33.82,33.76,33.8,220000.0,19.4765,19.4881,19.4535,19.4765,220000.0
2008-09-10 13:00:00,33.8,33.88,33.8,33.8,183000.0,19.4765,19.5226,19.4765,19.4765,183000.0
2008-09-10 13:30:00,33.8,33.86,33.77,33.77,179200.0,19.4765,19.5111,19.4593,19.4593,179200.0
2008-09-10 14:00:00,33.78,33.87,33.76,33.85,277800.0,19.465,19.5169,19.4535,19.5054,277800.0
2008-09-10 14:30:00,33.85,33.89,33.74,33.8,266600.0,19.5054,19.5284,19.442,19.4765,266600.0
2008-09-10 15:00:00,33.81,33.91,33.78,33.87,379200.0,19.4823,19.5399,19.465,19.5169,379200.0
2008-09-10 15:30:00,33.87,33.88,33.8,33.82,549800.0,19.5169,19.5226,19.4765,19.4881,549800.0
2008-09-11 09:30:00,33.76,34.1,33.66,34.09,438200.0,19.4535,19.6494,19.3959,19.6437,438200.0
2008-09-11 10:00:00,34.08,34.16,33.99,34.05,390600.0,19.6379,19.684,19.586,19.6206,390600.0
2008-09-11 10:30:00,34.04,34.06,33.95,33.98,553000.0,19.6148,19.6264,19.563,19.5803,553000.0
2008-09-11 11:00:00,33.99,34.07,33.91,33.93,292200.0,19.586,19.6321,19.5399,19.5515,292200.0
2008-09-11 11:30:00,33.92,33.97,33.88,33.9,231200.0,19.5457,19.5745,19.5226,19.5342,231200.0
2008-09-11 12:00:00,33.9,34.04,33.9,34.02,215800.0,19.5342,19.6148,19.5342,19.6033,215800.0
2008-09-11 12:30:00,34.02,34.11,33.97,34.02,316000.0,19.6033,19.6552,19.5745,19.6033,316000.0
2008-09-11 13:00:00,34.02,34.06,33.94,34.05,195200.0,19.6033,19.6264,19.5572,19.6206,195200.0
2008-09-11 13:30:00,34.06,34.17,33.98,34.1,352600.0,19.6264,19.6898,19.5803,19.6494,352600.0
2008-09-11 14:00:00,34.1,34.25,34.1,34.25,314600.0,19.6494,19.7358,19.6494,19.7358,314600.0
2008-09-11 14:30:00,34.24,34.3,34.19,34.21,339800.0,19.7301,19.7647,19.7013,19.7128,339800.0
2008-09-11 15:00:00,34.21,34.29,34.19,34.24,378000.0,19.7128,19.7589,19.7013,19.7301,378000.0
2008-09-11 15:30:00,34.26,34.45,34.24,34.43,1115600.0,19.7416,19.8511,19.7301,19.8396,1115600.0
2008-09-12 09:30:00,34.24,34.34,34.12,34.21,548200.0,19.7301,19.7877,19.6609,19.7128,548200.0
2008-09-12 10:00:00,34.21,34.27,34.15,34.2,341400.0,19.7128,19.7474,19.6782,19.707,341400.0
2008-09-12 10:30:00,34.21,34.26,34.19,34.25,207000.0,19.7128,19.7416,19.7013,19.7358,207000.0
2008-09-12 11:00:00,34.25,34.44,34.24,34.41,294800.0,19.7358,19.8453,19.7301,19.828,294800.0
2008-09-12 11:30:00,34.4,34.43,34.29,34.4,200400.0,19.8223,19.8396,19.7589,19.8223,200400.0
2008-09-12 12:00:00,34.41,34.47,34.34,34.42,224000.0,19.828,19.8626,19.7877,19.8338,224000.0
2008-09-12 12:30:00,34.43,34.47,34.39,34.42,225800.0,19.8396,19.8626,19.8165,19.8338,225800.0
2008-09-12 13:00:00,34.41,34.5,34.4,34.47,187600.0,19.828,19.8799,19.8223,19.8626,187600.0
2008-09-12 13:30:00,34.48,34.5,34.42,34.49,266400.0,19.8684,19.8799,19.8338,19.8741,266400.0
2008-09-12 14:00:00,34.49,34.49,34.41,34.46,199400.0,19.8741,19.8741,19.828,19.8569,199400.0
2008-09-12 14:30:00,34.45,34.55,34.44,34.49,759600.0,19.8511,19.9087,19.8453,19.8741,759600.0
2008-09-12 15:00:00,34.48,34.49,34.42,34.48,474200.0,19.8684,19.8741,19.8338,19.8684,474200.0
2008-09-12 15:30:00,34.49,34.53,34.41,34.51,833200.0,19.8741,19.8972,19.828,19.8857,833200.0
2008-09-15 09:30:00,34.17,34.33,34.06,34.19,318600.0,19.6898,19.7819,19.6264,19.7013,318600.0
2008-09-15 10:00:00,34.2,34.55,34.15,34.54,418400.0,19.707,19.9087,19.6782,19.903,418400.0
2008-09-15 10:30:00,34.54,34.72,34.52,34.6,431000.0,19.903,20.0067,19.8914,19.9375,431000.0
2008-09-15 11:00:00,34.61,34.65,34.48,34.49,256400.0,19.9433,19.9663,19.8684,19.8741,256400.0
2008-09-15 11:30:00,34.48,34.55,34.39,34.48,267800.0,19.8684,19.9087,19.8165,19.8684,267800.0
2008-09-15 12:00:00,34.48,34.76,34.47,34.71,320400.0,19.8684,20.0297,19.8626,20.0009,320400.0
2008-09-15 12:30:00,34.72,34.75,34.62,34.69,215800.0,20.0067,20.024,19.9491,19.9894,215800.0
2008-09-15 13:00:00,34.68,34.7,34.57,34.6,190600.0,19.9836,19.9952,19.9202,19.9375,190600.0
2008-09-15 13:30:00,34.61,34.74,33.61,34.55,540200.0,19.9433,20.0182,19.3671,19.9087,540200.0
2008-09-15 14:00:00,34.55,34.62,34.48,34.49,601600.0,19.9087,19.9491,19.8684,19.8741,601600.0
2008-09-15 14:30:00,34.5,34.52,34.21,34.38,501200.0,19.8799,19.8914,19.7128,19.8108,501200.0
2008-09-15 15:00:00,34.38,34.41,34.06,34.11,734200.0,19.8108,19.828,19.6264,19.6552,734200.0
2008-09-15 15:30:00,34.12,34.49,34.0,34.13,1190400.0,19.6609,19.8741,19.5918,19.6667,1190400.0
2008-09-16 09:30:00,34.01,34.16,33.84,33.97,643200.0,19.5976,19.684,19.4996,19.5745,643200.0
2008-09-16 10:00:00,33.96,34.29,33.93,34.24,496000.0,19.5687,19.7589,19.5515,19.7301,496000.0
2008-09-16 10:30:00,34.22,34.38,34.12,34.12,447600.0,19.7186,19.8108,19.6609,19.6609,447600.0
2008-09-16 11:00:00,34.12,34.3,34.01,34.01,469600.0,19.6609,19.7647,19.5976,19.5976,469600.0
2008-09-16 11:30:00,34.02,34.16,33.98,34.12,484600.0,19.6033,19.684,19.5803,19.6609,484600.0
2008-09-16 12:00:00,34.12,34.29,34.11,34.23,441000.0,19.6609,19.7589,19.6552,19.7243,441000.0
2008-09-16 12:30:00,34.23,34.24,34.13,34.18,226400.0,19.7243,19.7301,19.6667,19.6955,226400.0
2008-09-16 13:00:00,34.18,34.27,34.12,34.26,249000.0,19.6955,19.7474,19.6609,19.7416,249000.0
2008-09-16 13:30:00,34.26,34.26,34.1,34.12,273400.0,19.7416,19.7416,19.6494,19.6609,273400.0
2008-09-16 14:00:00,34.1,34.13,33.88,34.06,599600.0,19.6494,19.6667,19.5226,19.6264,599600.0
2008-09-16 14:30:00,34.06,34.41,33.97,34.26,1153200.0,19.6264,19.828,19.5745,19.7416,1153200.0
2008-09-16 15:00:00,34.24,34.3,34.17,34.25,842800.0,19.7301,19.7647,19.6898,19.7358,842800.0
2008-09-16 15:30:00,34.24,34.42,34.2,34.27,1316200.0,19.7301,19.8338,19.707,19.7474,1316200.0
2008-09-17 09:30:00,34.46,34.99,34.01,34.99,1881600.0,19.8569,20.1623,19.5976,20.1623,1881600.0
2008-09-17 10:00:00,34.99,35.08,34.69,34.98,1835600.0,20.1623,20.2141,19.9894,20.1565,1835600.0
2008-09-17 10:30:00,34.97,35.1,34.93,35.08,1113400.0,20.1507,20.2256,20.1277,20.2141,1113400.0
2008-09-17 11:00:00,35.08,35.09,34.94,35.0,1135000.0,20.2141,20.2199,20.1334,20.168,1135000.0
2008-09-17 11:30:00,35.0,35.21,34.96,35.17,689600.0,20.168,20.289,20.145,20.266,689600.0
2008-09-17 12:00:00,35.16,35.28,35.08,35.2,829600.0,20.2602,20.3294,20.2141,20.2833,829600.0
2008-09-17 12:30:00,35.2,35.49,35.15,35.43,775400.0,20.2833,20.4504,20.2545,20.4158,775400.0
2008-09-17 13:00:00,35.42,35.49,35.22,35.23,691200.0,20.41,20.4504,20.2948,20.3006,691200.0
2008-09-17 13:30:00,35.23,35.46,35.19,35.43,843400.0,20.3006,20.4331,20.2775,20.4158,843400.0
2008-09-17 14:00:00,35.43,35.5,35.37,35.5,775200.0,20.4158,20.4561,20.3812,20.4561,775200.0
2008-09-17 14:30:00,35.5,35.67,35.38,35.45,622800.0,20.4561,20.5541,20.387,20.4273,622800.0
2008-09-17 15:00:00,35.47,35.55,35.13,35.3,1290800.0,20.4388,20.4849,20.2429,20.3409,1290800.0
2008-09-17 15:30:00,35.3,35.33,34.85,34.95,1123800.0,20.3409,20.3582,20.0816,20.1392,1123800.0
2008-09-18 09:30:00,35.4,35.83,35.25,35.47,890800.0,20.3985,20.6463,20.3121,20.4388,890800.0
2008-09-18 10:00:00,35.47,35.5,35.13,35.25,666600.0,20.4388,20.4561,20.2429,20.3121,666600.0
2008-09-18 10:30:00,35.25,35.43,35.23,35.27,478400.0,20.3121,20.4158,20.3006,20.3236,478400.0
2008-09-18 11:00:00,35.27,35.45,35.13,35.21,626600.0,20.3236,20.4273,20.2429,20.289,626600.0
2008-09-18 11:30:00,35.21,35.23,34.9,35.05,876000.0,20.289,20.3006,20.1104,20.1968,876000.0
2008-09-18 12:00:00,35.05,35.19,34.95,35.02,382800.0,20.1968,20.2775,20.1392,20.1795,382800.0
2008-09-18 12:30:00,35.02,35.02,34.45,34.45,730800.0,20.1795,20.1795,19.8511,19.8511,730800.0
2008-09-18 13:00:00,34.45,35.24,34.45,34.85,977200.0,19.8511,20.3063,19.8511,20.0816,977200.0
2008-09-18 13:30:00,34.83,34.94,34.2,34.22,729200.0,20.0701,20.1334,19.707,19.7186,729200.0
2008-09-18 14:00:00,34.24,34.51,33.96,34.48,773200.0,19.7301,19.8857,19.5687,19.8684,773200.0
2008-09-18 14:30:00,34.48,34.86,34.46,34.73,766400.0,19.8684,20.0873,19.8569,20.0124,766400.0
2008-09-18 15:00:00,34.74,34.83,34.51,34.62,839400.0,20.0182,20.0701,19.8857,19.9491,839400.0
2008-09-18 15:30:00,34.61,35.29,34.6,34.84,1326800.0,19.9433,20.3351,19.9375,20.0758,1326800.0
2008-09-19 09:30:00,36.01,36.01,34.42,34.73,2062200.0,20.75,20.75,19.8338,20.0124,2062200.0
2008-09-19 10:00:00,34.7,34.8,34.42,34.51,533200.0,19.9952,20.0528,19.8338,19.8857,533200.0
2008-09-19 10:30:00,34.52,34.75,34.5,34.75,594800.0,19.8914,20.024,19.8799,20.024,594800.0
2008-09-19 11:00:00,34.74,34.76,34.58,34.72,456800.0,20.0182,20.0297,19.926,20.0067,456800.0
2008-09-19 11:30:00,34.71,35.0,34.62,34.97,802000.0,20.0009,20.168,19.9491,20.1507,802000.0
2008-09-19 12:00:00,34.97,34.99,34.83,34.99,571600.0,20.1507,20.1623,20.0701,20.1623,571600.0
2008-09-19 12:30:00,34.99,35.13,34.87,35.02,549800.0,20.1623,20.2429,20.0931,20.1795,549800.0
2008-09-19 13:00:00,35.02,35.05,34.78,34.99,382600.0,20.1795,20.1968,20.0413,20.1623,382600.0
2008-09-19 13:30:00,34.99,35.0,34.77,34.82,341600.0,20.1623,20.168,20.0355,20.0643,341600.0
2008-09-19 14:00:00,34.82,35.0,34.78,34.93,436000.0,20.0643,20.168,20.0413,20.1277,436000.0
2008-09-19 14:30:00,34.94,34.97,34.84,34.93,351400.0,20.1334,20.1507,20.0758,20.1277,351400.0
2008-09-19 15:00:00,34.92,35.04,34.82,34.94,640000.0,20.1219,20.1911,20.0643,20.1334,640000.0
2008-09-19 15:30:00,34.94,35.01,34.78,35.0,1203200.0,20.1334,20.1738,20.0413,20.168,1203200.0
2008-09-22 09:30:00,34.83,35.0,34.63,34.99,517200.0,20.0701,20.168,19.9548,20.1623,517200.0
2008-09-22 10:00:00,34.98,35.02,34.76,34.8,546800.0,20.1565,20.1795,20.0297,20.0528,546800.0
2008-09-22 10:30:00,34.82,34.82,34.64,34.8,316600.0,20.0643,20.0643,19.9606,20.0528,316600.0
2008-09-22 11:00:00,34.8,34.81,34.62,34.63,304800.0,20.0528,20.0585,19.9491,19.9548,304800.0
2008-09-22 11:30:00,34.63,34.73,34.56,34.72,364000.0,19.9548,20.0124,19.9145,20.0067,364000.0
2008-09-22 12:00:00,34.72,34.76,34.59,34.65,319600.0,20.0067,20.0297,19.9318,19.9663,319600.0
2008-09-22 12:30:00,34.66,34.73,34.62,34.7,221200.0,19.9721,20.0124,19.9491,19.9952,221200.0
2008-09-22 13:00:00,34.7,34.73,34.51,34.52,581600.0,19.9952,20.0124,19.8857,19.8914,581600.0
2008-09-22 13:30:00,34.53,34.56,34.47,34.52,352400.0,19.8972,19.9145,19.8626,19.8914,352400.0
2008-09-22 14:00:00,34.51,34.52,34.31,34.38,519200.0,19.8857,19.8914,19.7704,19.8108,519200.0
2008-09-22 14:30:00,34.39,34.49,34.31,34.4,445400.0,19.8165,19.8741,19.7704,19.8223,445400.0
2008-09-22 15:00:00,34.4,34.45,34.11,34.14,559000.0,19.8223,19.8511,19.6552,19.6725,559000.0
2008-09-22 15:30:00,34.15,34.33,34.08,34.12,1172200.0,19.6782,19.7819,19.6379,19.6609,1172200.0
2008-09-23 09:30:00,34.33,34.48,34.12,34.29,480600.0,19.7819,19.8684,19.6609,19.7589,480600.0
2008-09-23 10:00:00,34.31,34.48,34.27,34.41,241800.0,19.7704,19.8684,19.7474,19.828,241800.0
2008-09-23 10:30:00,34.41,34.45,34.18,34.3,200200.0,19.828,19.8511,19.6955,19.7647,200200.0
2008-09-23 11:00:00,34.31,34.44,34.27,34.39,270800.0,19.7704,19.8453,19.7474,19.8165,270800.0
2008-09-23 11:30:00,34.39,34.7,34.39,34.62,388600.0,19.8165,19.9952,19.8165,19.9491,388600.0
2008-09-23 12:00:00,34.63,34.73,34.54,34.65,283800.0,19.9548,20.0124,19.903,19.9663,283800.0
2008-09-23 12:30:00,34.64,34.72,34.55,34.68,246400.0,19.9606,20.0067,19.9087,19.9836,246400.0
2008-09-23 13:00:00,34.68,34.68,34.43,34.6,265000.0,19.9836,19.9836,19.8396,19.9375,265000.0
2008-09-23 13:30:00,34.6,34.6,34.21,34.27,533600.0,19.9375,19.9375,19.7128,19.7474,533600.0
2008-09-23 14:00:00,34.27,34.31,34.13,34.19,572600.0,19.7474,19.7704,19.6667,19.7013,572600.0
2008-09-23 14:30:00,34.19,34.24,34.08,34.17,581400.0,19.7013,19.7301,19.6379,19.6898,581400.0
2008-09-23 15:00:00,34.18,34.26,34.12,34.15,430600.0,19.6955,19.7416,19.6609,19.6782,430600.0
2008-09-23 15:30:00,34.16,34.17,33.85,34.02,1265400.0,19.684,19.6898,19.5054,19.6033,1265400.0
2008-09-24 09:30:00,34.18,34.25,33.6,33.62,675400.0,19.6955,19.7358,19.3613,19.3728,675400.0
2008-09-24 10:00:00,33.61,33.79,33.54,33.77,679400.0,19.3671,19.4708,19.3267,19.4593,679400.0
2008-09-24 10:30:00,33.77,33.95,33.77,33.88,1297000.0,19.4593,19.563,19.4593,19.5226,1297000.0
2008-09-24 11:00:00,33.88,33.88,33.6,33.87,596200.0,19.5226,19.5226,19.3613,19.5169,596200.0
2008-09-24 11:30:00,33.87,33.9,33.75,33.9,373600.0,19.5169,19.5342,19.4477,19.5342,373600.0
2008-09-24 12:00:00,33.9,33.92,33.74,33.77,449600.0,19.5342,19.5457,19.442,19.4593,449600.0
2008-09-24 12:30:00,33.77,33.87,33.73,33.74,475600.0,19.4593,19.5169,19.4362,19.442,475600.0
2008-09-24 13:00:00,33.74,33.88,33.68,33.81,287400.0,19.442,19.5226,19.4074,19.4823,287400.0
2008-09-24 13:30:00,33.79,33.95,33.76,33.93,483800.0,19.4708,19.563,19.4535,19.5515,483800.0
2008-09-24 14:00:00,33.92,34.06,33.92,34.01,309600.0,19.5457,19.6264,19.5457,19.5976,309600.0
2008-09-24 14:30:00,34.01,34.13,33.96,33.97,337200.0,19.5976,19.6667,19.5687,19.5745,337200.0
2008-09-24 15:00:00,33.98,34.1,33.91,34.08,418800.0,19.5803,19.6494,19.5399,19.6379,418800.0
2008-09-24 15:30:00,34.08,34.18,33.95,34.18,922000.0,19.6379,19.6955,19.563,19.6955,922000.0
2008-09-25 09:30:00,34.15,34.75,34.15,34.75,492800.0,19.6782,20.024,19.6782,20.024,492800.0
2008-09-25 10:00:00,34.74,34.84,34.62,34.79,507400.0,20.0182,20.0758,19.9491,20.047,507400.0
2008-09-25 10:30:00,34.79,34.8,34.51,34.55,507400.0,20.047,20.0528,19.8857,19.9087,507400.0
2008-09-25 11:00:00,34.55,34.59,34.43,34.48,549000.0,19.9087,19.9318,19.8396,19.8684,549000.0
2008-09-25 11:30:00,34.49,34.52,34.36,34.4,305000.0,19.8741,19.8914,19.7992,19.8223,305000.0
2008-09-25 12:00:00,34.4,34.45,34.31,34.35,244400.0,19.8223,19.8511,19.7704,19.7935,244400.0
2008-09-25 12:30:00,34.35,34.49,34.35,34.43,295200.0,19.7935,19.8741,19.7935,19.8396,295200.0
2008-09-25 13:00:00,34.43,34.45,34.34,34.42,254200.0,19.8396,19.8511,19.7877,19.8338,254200.0
2008-09-25 13:30:00,34.42,34.55,34.41,34.51,370600.0,19.8338,19.9087,19.828,19.8857,370600.0
2008-09-25 14:00:00,34.51,34.51,34.35,34.38,267400.0,19.8857,19.8857,19.7935,19.8108,267400.0
2008-09-25 14:30:00,34.37,34.5,34.32,34.48,343800.0,19.805,19.8799,19.7762,19.8684,343800.0
2008-09-25 15:00:00,34.49,34.58,34.45,34.48,422800.0,19.8741,19.926,19.8511,19.8684,422800.0
2008-09-25 15:30:00,34.48,34.53,34.34,34.46,837800.0,19.8684,19.8972,19.7877,19.8569,837800.0
2008-09-26 09:30:00,34.21,34.41,34.07,34.35,331400.0,19.7128,19.828,19.6321,19.7935,331400.0
2008-09-26 10:00:00,34.34,34.45,34.3,34.32,413800.0,19.7877,19.8511,19.7647,19.7762,413800.0
2008-09-26 10:30:00,34.32,34.4,34.26,34.32,212400.0,19.7762,19.8223,19.7416,19.7762,212400.0
2008-09-26 11:00:00,34.32,34.43,34.27,34.43,178400.0,19.7762,19.8396,19.7474,19.8396,178400.0
2008-09-26 11:30:00,34.43,34.44,34.3,34.32,238200.0,19.8396,19.8453,19.7647,19.7762,238200.0
2008-09-26 12:00:00,34.32,34.45,34.3,34.45,225600.0,19.7762,19.8511,19.7647,19.8511,225600.0
2008-09-26 12:30:00,34.45,34.53,34.45,34.48,188000.0,19.8511,19.8972,19.8511,19.8684,188000.0
2008-09-26 13:00:00,34.49,34.52,34.43,34.51,203000.0,19.8741,19.8914,19.8396,19.8857,203000.0
2008-09-26 13:30:00,34.51,34.52,34.43,34.49,251200.0,19.8857,19.8914,19.8396,19.8741,251200.0
2008-09-26 14:00:00,34.49,34.66,34.49,34.65,429400.0,19.8741,19.9721,19.8741,19.9663,429400.0
2008-09-26 14:30:00,34.65,34.87,34.64,34.84,521600.0,19.9663,20.0931,19.9606,20.0758,521600.0
2008-09-26 15:00:00,34.83,34.88,34.74,34.84,562000.0,20.0701,20.0989,20.0182,20.0758,562000.0
2008-09-26 15:30:00,34.84,34.85,34.77,34.81,846000.0,20.0758,20.0816,20.0355,20.0585,846000.0
2008-09-29 09:30:00,34.74,34.85,34.43,34.72,367800.0,20.0182,20.0816,19.8396,20.0067,367800.0
2008-09-29 10:00:00,34.71,34.83,34.67,34.77,444200.0,20.0009,20.0701,19.9779,20.0355,444200.0
2008-09-29 10:30:00,34.76,34.85,34.6,34.66,395400.0,20.0297,20.0816,19.9375,19.9721,395400.0
2008-09-29 11:00:00,34.66,34.83,34.6,34.81,329000.0,19.9721,20.0701,19.9375,20.0585,329000.0
2008-09-29 11:30:00,34.81,34.89,34.68,34.74,526800.0,20.0585,20.1046,19.9836,20.0182,526800.0
2008-09-29 12:00:00,34.74,34.81,34.52,34.58,368800.0,20.0182,20.0585,19.8914,19.926,368800.0
2008-09-29 12:30:00,34.58,34.74,34.52,34.59,241800.0,19.926,20.0182,19.8914,19.9318,241800.0
2008-09-29 13:00:00,34.58,34.61,34.43,34.58,334400.0,19.926,19.9433,19.8396,19.926,334400.0
2008-09-29 13:30:00,34.58,34.58,33.88,34.32,688400.0,19.926,19.926,19.5226,19.7762,688400.0
2008-09-29 14:00:00,34.36,34.57,34.08,34.35,558800.0,19.7992,19.9202,19.6379,19.7935,558800.0
2008-09-29 14:30:00,34.38,34.5,34.27,34.33,283400.0,19.8108,19.8799,19.7474,19.7819,283400.0
2008-09-29 15:00:00,34.35,34.45,33.93,33.96,480200.0,19.7935,19.8511,19.5515,19.5687,480200.0
2008-09-29 15:30:00,33.96,34.29,33.95,34.05,1057000.0,19.5687,19.7589,19.563,19.6206,1057000.0
2008-09-30 09:30:00,34.4,34.4,33.91,34.01,862400.0,19.8223,19.8223,19.5399,19.5976,862400.0
2008-09-30 10:00:00,34.01,34.16,33.95,33.99,697000.0,19.5976,19.684,19.563,19.586,697000.0
2008-09-30 10:30:00,34.0,34.15,33.93,33.95,666600.0,19.5918,19.6782,19.5515,19.563,666600.0
2008-09-30 11:00:00,33.95,34.02,33.94,33.94,318400.0,19.563,19.6033,19.5572,19.5572,318400.0
2008-09-30 11:30:00,33.95,34.08,33.91,33.93,328200.0,19.563,19.6379,19.5399,19.5515,328200.0
2008-09-30 12:00:00,33.93,33.96,33.85,33.95,195600.0,19.5515,19.5687,19.5054,19.563,195600.0
2008-09-30 12:30:00,33.95,34.04,33.95,33.97,340200.0,19.563,19.6148,19.563,19.5745,340200.0
2008-09-30 13:00:00,33.96,34.0,33.83,33.99,240400.0,19.5687,19.5918,19.4938,19.586,240400.0
2008-09-30 13:30:00,34.0,34.13,33.99,34.1,416600.0,19.5918,19.6667,19.586,19.6494,416600.0
2008-09-30 14:00:00,34.1,34.25,34.1,34.25,376600.0,19.6494,19.7358,19.6494,19.7358,376600.0
2008-09-30 14:30:00,34.25,34.32,34.24,34.26,259800.0,19.7358,19.7762,19.7301,19.7416,259800.0
2008-09-30 15:00:00,34.26,34.32,34.13,34.29,314400.0,19.7416,19.7762,19.6667,19.7589,314400.0
2008-09-30 15:30:00,34.29,34.4,34.16,34.34,812600.0,19.7589,19.8223,19.684,19.7877,812600.0
2008-10-01 09:30:00,34.17,34.73,34.17,34.71,563200.0,19.6898,20.0124,19.6898,20.0009,563200.0
2008-10-01 10:00:00,34.7,34.72,34.6,34.64,531200.0,19.9952,20.0067,19.9375,19.9606,531200.0
2008-10-01 10:30:00,34.65,34.82,34.6,34.81,412200.0,19.9663,20.0643,19.9375,20.0585,412200.0
2008-10-01 11:00:00,34.81,34.82,34.69,34.74,357200.0,20.0585,20.0643,19.9894,20.0182,357200.0
2008-10-01 11:30:00,34.74,34.83,34.72,34.8,400400.0,20.0182,20.0701,20.0067,20.0528,400400.0
2008-10-01 12:00:00,34.8,34.8,34.72,34.77,346200.0,20.0528,20.0528,20.0067,20.0355,346200.0
2008-10-01 12:30:00,34.77,34.94,34.77,34.93,432200.0,20.0355,20.1334,20.0355,20.1277,432200.0
2008-10-01 13:00:00,34.91,34.92,34.81,34.87,322400.0,20.1162,20.1219,20.0585,20.0931,322400.0
2008-10-01 13:30:00,34.87,35.0,34.81,34.88,681800.0,20.0931,20.168,20.0585,20.0989,681800.0
2008-10-01 14:00:00,34.88,34.99,34.85,34.97,490200.0,20.0989,20.1623,20.0816,20.1507,490200.0
2008-10-01 14:30:00,34.97,35.17,34.91,35.16,686200.0,20.1507,20.266,20.1162,20.2602,686200.0
2008-10-01 15:00:00,35.15,35.27,35.08,35.23,627000.0,20.2545,20.3236,20.2141,20.3006,627000.0
2008-10-01 15:30:00,35.22,35.26,34.98,35.09,1414600.0,20.2948,20.3178,20.1565,20.2199,1414600.0
2008-10-02 09:30:00,34.94,35.07,34.88,34.97,630800.0,20.1334,20.2084,20.0989,20.1507,630800.0
2008-10-02 10:00:00,34.96,35.25,34.92,35.22,544800.0,20.145,20.3121,20.1219,20.2948,544800.0
2008-10-02 10:30:00,35.21,35.3,35.13,35.13,519000.0,20.289,20.3409,20.2429,20.2429,519000.0
2008-10-02 11:00:00,35.14,35.2,34.96,35.17,467600.0,20.2487,20.2833,20.145,20.266,467600.0
2008-10-02 11:30:00,35.19,35.2,35.05,35.1,364000.0,20.2775,20.2833,20.1968,20.2256,364000.0
2008-10-02 12:00:00,35.09,35.1,34.91,34.91,504000.0,20.2199,20.2256,20.1162,20.1162,504000.0
2008-10-02 12:30:00,34.91,35.03,34.85,35.03,527400.0,20.1162,20.1853,20.0816,20.1853,527400.0
2008-10-02 13:00:00,35.02,35.12,34.92,35.09,889200.0,20.1795,20.2372,20.1219,20.2199,889200.0
2008-10-02 13:30:00,35.09,35.12,34.85,35.1,896200.0,20.2199,20.2372,20.0816,20.2256,896200.0
2008-10-02 14:00:00,35.1,35.11,35.01,35.05,387800.0,20.2256,20.2314,20.1738,20.1968,387800.0
2008-10-02 14:30:00,35.05,35.07,34.97,35.02,899800.0,20.1968,20.2084,20.1507,20.1795,899800.0
2008-10-02 15:00:00,35.02,35.09,34.96,34.99,986600.0,20.1795,20.2199,20.145,20.1623,986600.0
2008-10-02 15:30:00,34.99,35.03,34.76,34.83,1778200.0,20.1623,20.1853,20.0297,20.0701,1778200.0
2008-10-03 09:30:00,35.02,35.33,34.79,35.32,720400.0,20.1795,20.3582,20.047,20.3524,720400.0
2008-10-03 10:00:00,35.32,35.37,35.18,35.22,964600.0,20.3524,20.3812,20.2717,20.2948,964600.0
2008-10-03 10:30:00,35.22,35.29,35.07,35.29,671400.0,20.2948,20.3351,20.2084,20.3351,671400.0
2008-10-03 11:00:00,35.29,35.35,35.24,35.33,679400.0,20.3351,20.3697,20.3063,20.3582,679400.0
2008-10-03 11:30:00,35.33,35.48,35.31,35.4,439600.0,20.3582,20.4446,20.3467,20.3985,439600.0
2008-10-03 12:00:00,35.4,35.5,35.38,35.41,684200.0,20.3985,20.4561,20.387,20.4043,684200.0
2008-10-03 12:30:00,35.4,35.49,35.38,35.46,418200.0,20.3985,20.4504,20.387,20.4331,418200.0
2008-10-03 13:00:00,35.46,35.5,35.39,35.48,1245400.0,20.4331,20.4561,20.3928,20.4446,1245400.0
2008-10-03 13:30:00,35.48,35.5,35.09,35.12,999200.0,20.4446,20.4561,20.2199,20.2372,999200.0
2008-10-03 14:00:00,35.13,35.29,35.08,35.21,686200.0,20.2429,20.3351,20.2141,20.289,686200.0
2008-10-03 14:30:00,35.23,35.28,35.01,35.12,634400.0,20.3006,20.3294,20.1738,20.2372,634400.0
2008-10-03 15:00:00,35.11,35.18,34.82,34.92,992600.0,20.2314,20.2717,20.0643,20.1219,992600.0
2008-10-03 15:30:00,34.93,35.13,34.91,35.0,1569800.0,20.1277,20.2429,20.1162,20.168,1569800.0
2008-10-06 09:30:00,34.65,34.82,34.22,34.4,934800.0,19.9663,20.0643,19.7186,19.8223,934800.0
2008-10-06 10:00:00,34.4,34.52,34.25,34.35,794200.0,19.8223,19.8914,19.7358,19.7935,794200.0
2008-10-06 10:30:00,34.35,34.41,34.0,34.21,738400.0,19.7935,19.828,19.5918,19.7128,738400.0
2008-10-06 11:00:00,34.21,34.38,34.11,34.3,541800.0,19.7128,19.8108,19.6552,19.7647,541800.0
2008-10-06 11:30:00,34.29,34.31,34.1,34.12,548600.0,19.7589,19.7704,19.6494,19.6609,548600.0
2008-10-06 12:00:00,34.13,34.26,34.08,34.22,408400.0,19.6667,19.7416,19.6379,19.7186,408400.0
2008-10-06 12:30:00,34.23,34.3,34.15,34.24,445200.0,19.7243,19.7647,19.6782,19.7301,445200.0
2008-10-06 13:00:00,34.23,34.41,34.18,34.32,436800.0,19.7243,19.828,19.6955,19.7762,436800.0
2008-10-06 13:30:00,34.31,34.35,34.16,34.25,580400.0,19.7704,19.7935,19.684,19.7358,580400.0
2008-10-06 14:00:00,34.26,34.35,33.98,34.07,863000.0,19.7416,19.7935,19.5803,19.6321,863000.0
2008-10-06 14:30:00,34.07,34.22,33.88,33.92,1070400.0,19.6321,19.7186,19.5226,19.5457,1070400.0
2008-10-06 15:00:00,33.92,34.28,33.9,34.17,1209800.0,19.5457,19.7531,19.5342,19.6898,1209800.0
2008-10-06 15:30:00,34.18,34.35,33.99,34.27,1736000.0,19.6955,19.7935,19.586,19.7474,1736000.0
2008-10-07 09:30:00,34.48,34.7,34.3,34.62,720400.0,19.8684,19.9952,19.7647,19.9491,720400.0
2008-10-07 10:00:00,34.62,34.63,34.43,34.55,638400.0,19.9491,19.9548,19.8396,19.9087,638400.0
2008-10-07 10:30:00,34.57,34.59,34.19,34.32,517600.0,19.9202,19.9318,19.7013,19.7762,517600.0
2008-10-07 11:00:00,34.33,34.35,33.88,33.96,550000.0,19.7819,19.7935,19.5226,19.5687,550000.0
2008-10-07 11:30:00,33.96,34.17,33.91,34.13,507600.0,19.5687,19.6898,19.5399,19.6667,507600.0
2008-10-07 12:00:00,34.13,34.2,33.97,34.09,532800.0,19.6667,19.707,19.5745,19.6437,532800.0
2008-10-07 12:30:00,34.1,34.14,33.88,33.91,372800.0,19.6494,19.6725,19.5226,19.5399,372800.0
2008-10-07 13:00:00,33.91,34.05,33.62,33.7,505400.0,19.5399,19.6206,19.3728,19.4189,505400.0
2008-10-07 13:30:00,33.7,33.73,33.51,33.52,729800.0,19.4189,19.4362,19.3094,19.3152,729800.0
2008-10-07 14:00:00,33.52,33.9,33.51,33.89,744800.0,19.3152,19.5342,19.3094,19.5284,744800.0
2008-10-07 14:30:00,33.9,33.96,33.71,33.72,515600.0,19.5342,19.5687,19.4247,19.4304,515600.0
2008-10-07 15:00:00,33.73,33.79,33.51,33.6,875400.0,19.4362,19.4708,19.3094,19.3613,875400.0
2008-10-07 15:30:00,33.6,33.71,33.5,33.51,1897600.0,19.3613,19.4247,19.3037,19.3094,1897600.0
2008-10-08 09:30:00,32.84,33.38,32.54,33.08,2288200.0,19.0481,19.3613,18.874,19.1873,2288200.0
2008-10-08 10:00:00,33.09,33.29,32.65,32.71,1236800.0,19.1931,19.3091,18.9378,18.9726,1236800.0
2008-10-08 10:30:00,32.72,33.09,32.68,32.85,959800.0,18.9784,19.1931,18.9552,19.0539,959800.0
2008-10-08 11:00:00,32.85,32.9,32.5,32.55,867000.0,19.0539,19.0829,18.8508,18.8798,867000.0
2008-10-08 11:30:00,32.55,32.59,32.07,32.19,730000.0,18.8798,18.903,18.6014,18.671,730000.0
2008-10-08 12:00:00,32.18,32.27,31.94,31.95,736200.0,18.6652,18.7174,18.526,18.5318,736200.0
2008-10-08 12:30:00,31.95,32.06,31.88,31.93,823000.0,18.5318,18.5956,18.4912,18.5202,823000.0
2008-10-08 13:00:00,31.93,32.63,31.93,32.53,1176800.0,18.5202,18.9262,18.5202,18.8682,1176800.0
2008-10-08 13:30:00,32.52,32.57,32.41,32.42,410200.0,18.8624,18.8914,18.7986,18.8044,410200.0
2008-10-08 14:00:00,32.42,32.71,32.35,32.63,732000.0,18.8044,18.9726,18.7638,18.9262,732000.0
2008-10-08 14:30:00,32.63,32.91,32.58,32.87,1218000.0,18.9262,19.0887,18.8972,19.0655,1218000.0
2008-10-08 15:00:00,32.88,33.13,32.8,33.02,1127200.0,19.0713,19.2163,19.0249,19.1525,1127200.0
2008-10-08 15:30:00,33.04,33.14,32.7,32.7,2120400.0,19.1641,19.2221,18.9668,18.9668,2120400.0
2008-10-09 09:30:00,32.76,32.81,32.02,32.09,1028400.0,19.0017,19.0307,18.5724,18.613,1028400.0
2008-10-09 10:00:00,32.1,32.24,31.68,31.7,875600.0,18.6188,18.7,18.3752,18.3868,875600.0
2008-10-09 10:30:00,31.7,31.72,31.54,31.55,863400.0,18.3868,18.3984,18.294,18.2998,863400.0
2008-10-09 11:00:00,31.54,31.58,31.08,31.34,975600.0,18.294,18.3172,18.0272,18.178,975600.0
2008-10-09 11:30:00,31.35,31.62,31.24,31.46,744200.0,18.1838,18.3404,18.12,18.2476,744200.0
2008-10-09 12:00:00,31.46,31.68,31.4,31.67,462200.0,18.2476,18.3752,18.2128,18.3694,462200.0
2008-10-09 12:30:00,31.67,31.7,31.54,31.59,244800.0,18.3694,18.3868,18.294,18.323,244800.0
2008-10-09 13:00:00,31.59,31.68,31.32,31.43,483400.0,18.323,18.3752,18.1664,18.2302,483400.0
2008-10-09 13:30:00,31.42,31.47,31.16,31.21,470000.0,18.2244,18.2534,18.0736,18.1026,470000.0
2008-10-09 14:00:00,31.21,31.26,31.06,31.09,491800.0,18.1026,18.1316,18.0156,18.033,491800.0
2008-10-09 14:30:00,31.08,31.11,30.9,30.92,745600.0,18.0272,18.0446,17.9228,17.9344,745600.0
2008-10-09 15:00:00,30.92,30.92,30.39,30.54,1433800.0,17.9344,17.9344,17.627,17.714,1433800.0
2008-10-09 15:30:00,30.55,30.58,29.72,30.1,2249800.0,17.7198,17.7372,17.2384,17.4588,2249800.0
2008-10-10 09:30:00,29.28,29.86,28.0,28.85,2317200.0,16.9832,17.3196,16.2407,16.7337,2317200.0
2008-10-10 10:00:00,28.88,30.0,28.78,29.46,1305400.0,16.7512,17.4008,16.6931,17.0876,1305400.0
2008-10-10 10:30:00,29.46,29.72,29.07,29.56,1051400.0,17.0876,17.2384,16.8614,17.1456,1051400.0
2008-10-10 11:00:00,29.56,29.57,29.03,29.27,970800.0,17.1456,17.1514,16.8382,16.9774,970800.0
2008-10-10 11:30:00,29.27,29.47,28.89,29.1,794000.0,16.9774,17.0934,16.757,16.8788,794000.0
2008-10-10 12:00:00,29.1,29.52,29.05,29.17,741200.0,16.8788,17.1224,16.8498,16.9194,741200.0
2008-10-10 12:30:00,29.17,29.52,29.0,29.25,601000.0,16.9194,17.1224,16.8208,16.9658,601000.0
2008-10-10 13:00:00,29.25,29.25,28.8,28.97,443800.0,16.9658,16.9658,16.7047,16.8034,443800.0
2008-10-10 13:30:00,28.95,29.0,28.45,28.86,987200.0,16.7918,16.8208,16.5017,16.7395,987200.0
2008-10-10 14:00:00,28.86,29.14,28.63,28.68,792000.0,16.7395,16.902,16.6061,16.6351,792000.0
2008-10-10 14:30:00,28.67,28.88,28.43,28.72,575800.0,16.6293,16.7512,16.4901,16.6583,575800.0
2008-10-10 15:00:00,28.7,29.78,28.68,29.7,1516800.0,16.6467,17.2732,16.6351,17.2268,1516800.0
2008-10-10 15:30:00,29.7,30.0,29.23,29.45,2929400.0,17.2268,17.4008,16.9542,17.0818,2929400.0
2008-10-13 09:30:00,30.22,31.17,29.75,30.13,2066800.0,17.5284,18.0794,17.2558,17.4762,2066800.0
2008-10-13 10:00:00,30.13,30.14,29.63,29.79,1001200.0,17.4762,17.482,17.1862,17.279,1001200.0
2008-10-13 10:30:00,29.79,29.87,29.65,29.81,666800.0,17.279,17.3254,17.1978,17.2906,666800.0
2008-10-13 11:00:00,29.81,30.29,29.8,30.25,821400.0,17.2906,17.569,17.2848,17.5458,821400.0
2008-10-13 11:30:00,30.24,30.73,30.23,30.71,658200.0,17.54,17.8242,17.5342,17.8126,658200.0
2008-10-13 12:00:00,30.71,31.0,30.65,30.97,662400.0,17.8126,17.9808,17.7778,17.9634,662400.0
2008-10-13 12:30:00,30.98,31.0,30.91,30.96,358200.0,17.9692,17.9808,17.9286,17.9576,358200.0
2008-10-13 13:00:00,30.96,31.15,30.91,31.1,341600.0,17.9576,18.0678,17.9286,18.0388,341600.0
2008-10-13 13:30:00,31.1,31.11,30.91,30.95,407200.0,18.0388,18.0446,17.9286,17.9518,407200.0
2008-10-13 14:00:00,30.95,31.1,30.95,30.98,421000.0,17.9518,18.0388,17.9518,17.9692,421000.0
2008-10-13 14:30:00,30.99,31.18,30.91,31.17,470600.0,17.975,18.0852,17.9286,18.0794,470600.0
2008-10-13 15:00:00,31.17,31.5,31.16,31.47,771800.0,18.0794,18.2708,18.0736,18.2534,771800.0
2008-10-13 15:30:00,31.47,31.82,31.39,31.75,1632600.0,18.2534,18.4564,18.207,18.4158,1632600.0
2008-10-14 09:30:00,32.61,33.0,32.02,32.04,1985800.0,18.9146,19.1409,18.5724,18.584,1985800.0
2008-10-14 10:00:00,32.03,32.45,32.02,32.26,1660400.0,18.5782,18.8218,18.5724,18.7116,1660400.0
2008-10-14 10:30:00,32.27,32.31,32.02,32.23,902200.0,18.7174,18.7406,18.5724,18.6942,902200.0
2008-10-14 11:00:00,32.23,32.39,32.12,32.33,673000.0,18.6942,18.787,18.6304,18.7522,673000.0
2008-10-14 11:30:00,32.32,32.35,32.19,32.3,760400.0,18.7464,18.7638,18.671,18.7348,760400.0
2008-10-14 12:00:00,32.29,32.39,32.24,32.38,732800.0,18.729,18.787,18.7,18.7812,732800.0
2008-10-14 12:30:00,32.37,32.65,32.33,32.47,779400.0,18.7754,18.9378,18.7522,18.8334,779400.0
2008-10-14 13:00:00,32.48,32.52,32.4,32.44,488400.0,18.8392,18.8624,18.7928,18.816,488400.0
2008-10-14 13:30:00,32.44,32.6,32.44,32.49,845600.0,18.816,18.9088,18.816,18.845,845600.0
2008-10-14 14:00:00,32.49,32.55,32.24,32.45,887600.0,18.845,18.8798,18.7,18.8218,887600.0
2008-10-14 14:30:00,32.45,32.49,32.23,32.27,1147400.0,18.8218,18.845,18.6942,18.7174,1147400.0
2008-10-14 15:00:00,32.26,32.57,32.25,32.54,1041800.0,18.7116,18.8914,18.7058,18.874,1041800.0
2008-10-14 15:30:00,32.53,32.56,32.34,32.38,2245400.0,18.8682,18.8856,18.758,18.7812,2245400.0
2008-10-15 09:30:00,32.27,32.56,32.0,32.27,1775400.0,18.7174,18.8856,18.5608,18.7174,1775400.0
2008-10-15 10:00:00,32.27,32.45,32.11,32.45,1548800.0,18.7174,18.8218,18.6246,18.8218,1548800.0
2008-10-15 10:30:00,32.44,32.75,32.43,32.53,905400.0,18.816,18.9959,18.8102,18.8682,905400.0
2008-10-15 11:00:00,32.52,32.73,32.41,32.71,814200.0,18.8624,18.9843,18.7986,18.9726,814200.0
2008-10-15 11:30:00,32.7,32.83,32.55,32.79,858800.0,18.9668,19.0423,18.8798,19.0191,858800.0
2008-10-15 12:00:00,32.78,32.93,32.68,32.92,810800.0,19.0133,19.1003,18.9552,19.0945,810800.0
2008-10-15 12:30:00,32.92,33.05,32.82,32.92,705200.0,19.0945,19.1699,19.0365,19.0945,705200.0
2008-10-15 13:00:00,32.91,32.99,32.83,32.95,659600.0,19.0887,19.1351,19.0423,19.1119,659600.0
2008-10-15 13:30:00,32.96,32.96,32.74,32.78,935600.0,19.1177,19.1177,18.9901,19.0133,935600.0
2008-10-15 14:00:00,32.78,32.79,32.42,32.49,968200.0,19.0133,19.0191,18.8044,18.845,968200.0
2008-10-15 14:30:00,32.48,32.85,32.48,32.68,979400.0,18.8392,19.0539,18.8392,18.9552,979400.0
2008-10-15 15:00:00,32.68,33.12,32.63,33.04,1389200.0,18.9552,19.2105,18.9262,19.1641,1389200.0
2008-10-15 15:30:00,33.05,33.05,31.81,31.99,3082400.0,19.1699,19.1699,18.4506,18.555,3082400.0
2008-10-16 09:30:00,32.27,32.75,32.0,32.69,1715400.0,18.7174,18.9959,18.5608,18.961,1715400.0
2008-10-16 10:00:00,32.68,32.72,31.91,32.2,1719000.0,18.9552,18.9784,18.5086,18.6768,1719000.0
2008-10-16 10:30:00,32.2,32.3,31.75,31.75,1662000.0,18.6768,18.7348,18.4158,18.4158,1662000.0
2008-10-16 11:00:00,31.75,31.8,30.95,31.06,2034400.0,18.4158,18.4448,17.9518,18.0156,2034400.0
2008-10-16 11:30:00,31.07,31.77,31.05,31.68,1675400.0,18.0214,18.4274,18.0098,18.3752,1675400.0
2008-10-16 12:00:00,31.7,32.23,31.57,31.9,1760800.0,18.3868,18.6942,18.3114,18.5028,1760800.0
2008-10-16 12:30:00,31.9,31.92,31.35,31.5,1305800.0,18.5028,18.5144,18.1838,18.2708,1305800.0
2008-10-16 13:00:00,31.49,31.88,31.45,31.86,754400.0,18.265,18.4912,18.2418,18.4796,754400.0
2008-10-16 13:30:00,31.86,31.89,31.54,31.57,928800.0,18.4796,18.497,18.294,18.3114,928800.0
2008-10-16 14:00:00,31.57,31.66,31.36,31.4,710600.0,18.3114,18.3636,18.1896,18.2128,710600.0
2008-10-16 14:30:00,31.4,31.57,31.36,31.55,1068400.0,18.2128,18.3114,18.1896,18.2998,1068400.0
2008-10-16 15:00:00,31.57,31.86,31.48,31.82,1511400.0,18.3114,18.4796,18.2592,18.4564,1511400.0
2008-10-16 15:30:00,31.82,32.45,31.82,32.43,2304200.0,18.4564,18.8218,18.4564,18.8102,2304200.0
2008-10-17 09:30:00,32.1,32.74,31.78,32.62,1457400.0,18.6188,18.9901,18.4332,18.9204,1457400.0
2008-10-17 10:00:00,32.6,32.73,32.3,32.63,671800.0,18.9088,18.9843,18.7348,18.9262,671800.0
2008-10-17 10:30:00,32.64,32.96,32.57,32.84,699400.0,18.932,19.1177,18.8914,19.0481,699400.0
2008-10-17 11:00:00,32.85,33.08,32.74,32.8,573400.0,19.0539,19.1873,18.9901,19.0249,573400.0
2008-10-17 11:30:00,32.8,32.85,32.62,32.69,321400.0,19.0249,19.0539,18.9204,18.961,321400.0
2008-10-17 12:00:00,32.69,32.85,32.67,32.85,320000.0,18.961,19.0539,18.9494,19.0539,320000.0
2008-10-17 12:30:00,32.84,33.12,32.76,33.07,414200.0,19.0481,19.2105,19.0017,19.1815,414200.0
2008-10-17 13:00:00,33.1,33.27,32.99,33.16,517200.0,19.1989,19.2975,19.1351,19.2337,517200.0
2008-10-17 13:30:00,33.14,33.18,32.99,32.99,922000.0,19.2221,19.2453,19.1351,19.1351,922000.0
2008-10-17 14:00:00,32.99,33.07,32.87,32.87,788000.0,19.1351,19.1815,19.0655,19.0655,788000.0
2008-10-17 14:30:00,32.87,32.88,32.54,32.66,881800.0,19.0655,19.0713,18.874,18.9436,881800.0
2008-10-17 15:00:00,32.66,32.83,32.38,32.44,810600.0,18.9436,19.0423,18.7812,18.816,810600.0
2008-10-17 15:30:00,32.45,32.63,32.31,32.35,1367800.0,18.8218,18.9262,18.7406,18.7638,1367800.0
2008-10-20 09:30:00,32.82,32.85,31.91,31.92,1363400.0,19.0365,19.0539,18.5086,18.5144,1363400.0
2008-10-20 10:00:00,31.92,32.06,31.89,31.94,917000.0,18.5144,18.5956,18.497,18.526,917000.0
2008-10-20 10:30:00,31.95,32.24,31.92,32.12,975400.0,18.5318,18.7,18.5144,18.6304,975400.0
2008-10-20 11:00:00,32.12,32.24,31.91,31.98,983800.0,18.6304,18.7,18.5086,18.5492,983800.0
2008-10-20 11:30:00,31.98,32.27,31.95,32.22,607200.0,18.5492,18.7174,18.5318,18.6884,607200.0
2008-10-20 12:00:00,32.22,32.44,32.2,32.4,850000.0,18.6884,18.816,18.6768,18.7928,850000.0
2008-10-20 12:30:00,32.4,32.47,32.35,32.46,455200.0,18.7928,18.8334,18.7638,18.8276,455200.0
2008-10-20 13:00:00,32.45,32.49,32.3,32.47,436400.0,18.8218,18.845,18.7348,18.8334,436400.0
2008-10-20 13:30:00,32.47,32.63,32.47,32.58,465200.0,18.8334,18.9262,18.8334,18.8972,465200.0
2008-10-20 14:00:00,32.57,32.61,32.44,32.49,718400.0,18.8914,18.9146,18.816,18.845,718400.0
2008-10-20 14:30:00,32.49,32.69,32.48,32.57,608000.0,18.845,18.961,18.8392,18.8914,608000.0
2008-10-20 15:00:00,32.57,32.78,32.45,32.72,961800.0,18.8914,19.0133,18.8218,18.9784,961800.0
2008-10-20 15:30:00,32.73,32.77,32.56,32.74,1513400.0,18.9843,19.0075,18.8856,18.9901,1513400.0
2008-10-21 09:30:00,32.66,32.99,32.6,32.96,586800.0,18.9436,19.1351,18.9088,19.1177,586800.0
2008-10-21 10:00:00,32.97,33.38,32.87,33.24,612600.0,19.1235,19.3613,19.0655,19.2801,612600.0
2008-10-21 10:30:00,33.24,33.26,33.15,33.19,365200.0,19.2801,19.2917,19.2279,19.2511,365200.0
2008-10-21 11:00:00,33.19,33.38,33.17,33.31,384400.0,19.2511,19.3613,19.2395,19.3207,384400.0
2008-10-21 11:30:00,33.31,33.47,33.09,33.11,420400.0,19.3207,19.4135,19.1931,19.2047,420400.0
2008-10-21 12:00:00,33.12,33.24,33.06,33.19,414800.0,19.2105,19.2801,19.1757,19.2511,414800.0
2008-10-21 12:30:00,33.2,33.26,33.05,33.05,527600.0,19.2569,19.2917,19.1699,19.1699,527600.0
2008-10-21 13:00:00,33.05,33.33,33.01,33.25,581200.0,19.1699,19.3323,19.1467,19.2859,581200.0
2008-10-21 13:30:00,33.25,33.37,33.2,33.31,501000.0,19.2859,19.3555,19.2569,19.3207,501000.0
2008-10-21 14:00:00,33.32,33.68,33.32,33.64,857000.0,19.3265,19.5353,19.3265,19.5121,857000.0
2008-10-21 14:30:00,33.64,33.68,33.5,33.52,744800.0,19.5121,19.5353,19.4309,19.4425,744800.0
2008-10-21 15:00:00,33.52,33.6,33.38,33.38,761800.0,19.4425,19.4889,19.3613,19.3613,761800.0
2008-10-21 15:30:00,33.38,33.41,32.97,33.09,1391200.0,19.3613,19.3787,19.1235,19.1931,1391200.0
2008-10-22 09:30:00,32.54,32.99,32.32,32.35,1038000.0,18.874,19.1351,18.7464,18.7638,1038000.0
2008-10-22 10:00:00,32.34,32.6,32.23,32.59,771600.0,18.758,18.9088,18.6942,18.903,771600.0
2008-10-22 10:30:00,32.59,33.02,32.53,32.98,798200.0,18.903,19.1525,18.8682,19.1293,798200.0
2008-10-22 11:00:00,32.98,32.99,32.77,32.78,423400.0,19.1293,19.1351,19.0075,19.0133,423400.0
2008-10-22 11:30:00,32.77,32.95,32.73,32.83,314800.0,19.0075,19.1119,18.9843,19.0423,314800.0
2008-10-22 12:00:00,32.83,32.95,32.81,32.84,1039400.0,19.0423,19.1119,19.0307,19.0481,1039400.0
2008-10-22 12:30:00,32.85,32.92,32.79,32.85,296600.0,19.0539,19.0945,19.0191,19.0539,296600.0
2008-10-22 13:00:00,32.87,32.88,32.58,32.66,527200.0,19.0655,19.0713,18.8972,18.9436,527200.0
2008-10-22 13:30:00,32.66,32.85,32.54,32.85,383600.0,18.9436,19.0539,18.874,19.0539,383600.0
2008-10-22 14:00:00,32.86,32.87,32.7,32.8,365200.0,19.0597,19.0655,18.9668,19.0249,365200.0
2008-10-22 14:30:00,32.81,32.9,32.7,32.88,661200.0,19.0307,19.0829,18.9668,19.0713,661200.0
2008-10-22 15:00:00,32.9,32.9,32.37,32.4,867600.0,19.0829,19.0829,18.7754,18.7928,867600.0
2008-10-22 15:30:00,32.41,32.44,31.67,32.25,2836000.0,18.7986,18.816,18.3694,18.7058,2836000.0
2008-10-23 09:30:00,32.34,32.6,31.85,32.18,1037600.0,18.758,18.9088,18.4738,18.6652,1037600.0
2008-10-23 10:00:00,32.2,32.67,32.18,32.43,1077600.0,18.6768,18.9494,18.6652,18.8102,1077600.0
2008-10-23 10:30:00,32.44,32.91,32.35,32.88,863600.0,18.816,19.0887,18.7638,19.0713,863600.0
2008-10-23 11:00:00,32.89,33.12,32.85,33.1,1009000.0,19.0771,19.2105,19.0539,19.1989,1009000.0
2008-10-23 11:30:00,33.1,33.35,33.05,33.17,792200.0,19.1989,19.3439,19.1699,19.2395,792200.0
2008-10-23 12:00:00,33.17,33.2,32.74,32.74,694600.0,19.2395,19.2569,18.9901,18.9901,694600.0
2008-10-23 12:30:00,32.76,32.99,32.6,32.67,768000.0,19.0017,19.1351,18.9088,18.9494,768000.0
2008-10-23 13:00:00,32.67,32.73,32.52,32.6,783200.0,18.9494,18.9843,18.8624,18.9088,783200.0
2008-10-23 13:30:00,32.6,32.77,32.38,32.4,656600.0,18.9088,19.0075,18.7812,18.7928,656600.0
2008-10-23 14:00:00,32.4,32.4,31.88,32.1,1166000.0,18.7928,18.7928,18.4912,18.6188,1166000.0
2008-10-23 14:30:00,32.11,32.36,32.01,32.21,1008400.0,18.6246,18.7696,18.5666,18.6826,1008400.0
2008-10-23 15:00:00,32.22,32.8,32.09,32.5,1132600.0,18.6884,19.0249,18.613,18.8508,1132600.0
2008-10-23 15:30:00,32.51,33.08,32.2,33.05,1459800.0,18.8566,19.1873,18.6768,19.1699,1459800.0
2008-10-24 09:30:00,31.73,32.49,31.36,31.96,1457000.0,18.4042,18.845,18.1896,18.5376,1457000.0
2008-10-24 10:00:00,31.97,32.28,31.84,32.2,888000.0,18.5434,18.7232,18.468,18.6768,888000.0
2008-10-24 10:30:00,32.18,32.41,31.93,32.32,901800.0,18.6652,18.7986,18.5202,18.7464,901800.0
2008-10-24 11:00:00,32.31,32.51,31.96,32.43,1078400.0,18.7406,18.8566,18.5376,18.8102,1078400.0
2008-10-24 11:30:00,32.43,32.52,32.08,32.31,594000.0,18.8102,18.8624,18.6072,18.7406,594000.0
2008-10-24 12:00:00,32.31,32.49,32.01,32.03,495400.0,18.7406,18.845,18.5666,18.5782,495400.0
2008-10-24 12:30:00,32.02,32.27,31.96,32.1,596000.0,18.5724,18.7174,18.5376,18.6188,596000.0
2008-10-24 13:00:00,32.1,32.45,32.08,32.09,528800.0,18.6188,18.8218,18.6072,18.613,528800.0
2008-10-24 13:30:00,32.08,32.08,31.68,31.69,677800.0,18.6072,18.6072,18.3752,18.381,677800.0
2008-10-24 14:00:00,31.7,32.06,31.63,32.0,729400.0,18.3868,18.5956,18.3462,18.5608,729400.0
2008-10-24 14:30:00,32.0,32.3,31.79,32.24,885200.0,18.5608,18.7348,18.439,18.7,885200.0
2008-10-24 15:00:00,32.24,32.45,31.86,32.35,1140200.0,18.7,18.8218,18.4796,18.7638,1140200.0
2008-10-24 15:30:00,32.33,32.56,32.03,32.07,1755400.0,18.7522,18.8856,18.5782,18.6014,1755400.0
2008-10-27 09:30:00,31.81,32.21,31.58,32.09,859400.0,18.4506,18.6826,18.3172,18.613,859400.0
2008-10-27 10:00:00,32.1,32.31,31.98,32.06,537400.0,18.6188,18.7406,18.5492,18.5956,537400.0
2008-10-27 10:30:00,32.05,32.28,31.83,32.19,455600.0,18.5898,18.7232,18.4622,18.671,455600.0
2008-10-27 11:00:00,32.21,32.38,31.9,32.02,396800.0,18.6826,18.7812,18.5028,18.5724,396800.0
2008-10-27 11:30:00,32.02,32.21,31.9,32.12,368600.0,18.5724,18.6826,18.5028,18.6304,368600.0
2008-10-27 12:00:00,32.13,32.34,32.06,32.09,482200.0,18.6362,18.758,18.5956,18.613,482200.0
2008-10-27 12:30:00,32.1,32.44,32.05,32.44,398000.0,18.6188,18.816,18.5898,18.816,398000.0
2008-10-27 13:00:00,32.42,32.49,32.32,32.45,380400.0,18.8044,18.845,18.7464,18.8218,380400.0
2008-10-27 13:30:00,32.46,32.5,32.32,32.33,413800.0,18.8276,18.8508,18.7464,18.7522,413800.0
2008-10-27 14:00:00,32.32,32.43,32.21,32.26,470800.0,18.7464,18.8102,18.6826,18.7116,470800.0
2008-10-27 14:30:00,32.26,32.44,32.08,32.13,550000.0,18.7116,18.816,18.6072,18.6362,550000.0
2008-10-27 15:00:00,32.11,32.47,32.11,32.37,602400.0,18.6246,18.8334,18.6246,18.7754,602400.0
2008-10-27 15:30:00,32.38,32.6,31.85,31.88,1247000.0,18.7812,18.9088,18.4738,18.4912,1247000.0
2008-10-28 09:30:00,32.38,32.48,32.02,32.44,653800.0,18.7812,18.8392,18.5724,18.816,653800.0
2008-10-28 10:00:00,32.45,32.45,31.86,32.0,820000.0,18.8218,18.8218,18.4796,18.5608,820000.0
2008-10-28 10:30:00,31.99,32.05,31.46,31.53,745600.0,18.555,18.5898,18.2476,18.2882,745600.0
2008-10-28 11:00:00,31.54,31.55,31.3,31.5,627800.0,18.294,18.2998,18.1548,18.2708,627800.0
2008-10-28 11:30:00,31.49,31.63,31.4,31.58,719600.0,18.265,18.3462,18.2128,18.3172,719600.0
2008-10-28 12:00:00,31.58,31.65,31.48,31.49,480800.0,18.3172,18.3578,18.2592,18.265,480800.0
2008-10-28 12:30:00,31.5,31.82,31.49,31.79,435200.0,18.2708,18.4564,18.265,18.439,435200.0
2008-10-28 13:00:00,31.8,31.9,31.71,31.87,414000.0,18.4448,18.5028,18.3926,18.4854,414000.0
2008-10-28 13:30:00,31.88,32.07,31.86,32.0,542400.0,18.4912,18.6014,18.4796,18.5608,542400.0
2008-10-28 14:00:00,32.0,32.33,31.98,32.29,568000.0,18.5608,18.7522,18.5492,18.729,568000.0
2008-10-28 14:30:00,32.31,32.96,32.3,32.77,991200.0,18.7406,19.1177,18.7348,19.0075,991200.0
2008-10-28 15:00:00,32.82,33.08,32.68,33.06,1197000.0,19.0365,19.1873,18.9552,19.1757,1197000.0
2008-10-28 15:30:00,33.04,33.74,32.98,33.6,1616000.0,19.1641,19.5701,19.1293,19.4889,1616000.0
2008-10-29 09:30:00,33.81,33.97,33.5,33.72,830600.0,19.6107,19.7035,19.4309,19.5585,830600.0
2008-10-29 10:00:00,33.71,34.24,33.6,34.07,617600.0,19.5527,19.8601,19.4889,19.7615,617600.0
2008-10-29 10:30:00,34.07,34.13,33.95,33.99,541200.0,19.7615,19.7963,19.6919,19.7151,541200.0
2008-10-29 11:00:00,33.99,34.04,33.74,33.91,555400.0,19.7151,19.7441,19.5701,19.6687,555400.0
2008-10-29 11:30:00,33.9,33.98,33.71,33.97,332800.0,19.6629,19.7093,19.5527,19.7035,332800.0
2008-10-29 12:00:00,33.97,34.07,33.91,34.02,480800.0,19.7035,19.7615,19.6687,19.7325,480800.0
2008-10-29 12:30:00,34.01,34.22,33.93,33.97,458600.0,19.7267,19.8485,19.6803,19.7035,458600.0
2008-10-29 13:00:00,33.97,34.14,33.93,33.99,434800.0,19.7035,19.8021,19.6803,19.7151,434800.0
2008-10-29 13:30:00,33.99,34.18,33.98,34.1,343000.0,19.7151,19.8253,19.7093,19.7789,343000.0
2008-10-29 14:00:00,34.1,34.25,33.93,34.06,957600.0,19.7789,19.8659,19.6803,19.7557,957600.0
2008-10-29 14:30:00,34.06,34.12,33.91,34.06,1026800.0,19.7557,19.7905,19.6687,19.7557,1026800.0
2008-10-29 15:00:00,34.06,34.49,33.91,34.3,1125400.0,19.7557,20.0051,19.6687,19.8949,1125400.0
2008-10-29 15:30:00,34.29,34.5,33.35,33.35,1648600.0,19.8891,20.0109,19.3439,19.3439,1648600.0
2008-10-30 09:30:00,34.07,34.34,33.81,33.93,850200.0,19.7615,19.9181,19.6107,19.6803,850200.0
2008-10-30 10:00:00,33.93,34.18,33.85,33.85,743200.0,19.6803,19.8253,19.6339,19.6339,743200.0
2008-10-30 10:30:00,33.85,33.93,33.6,33.75,437600.0,19.6339,19.6803,19.4889,19.5759,437600.0
2008-10-30 11:00:00,33.74,33.95,33.59,33.7,340000.0,19.5701,19.6919,19.4831,19.5469,340000.0
2008-10-30 11:30:00,33.72,33.85,33.47,33.6,549400.0,19.5585,19.6339,19.4135,19.4889,549400.0
2008-10-30 12:00:00,33.59,33.92,33.58,33.77,535000.0,19.4831,19.6745,19.4773,19.5875,535000.0
2008-10-30 12:30:00,33.77,33.79,33.37,33.38,557200.0,19.5875,19.5991,19.3555,19.3613,557200.0
2008-10-30 13:00:00,33.37,33.72,33.36,33.47,293000.0,19.3555,19.5585,19.3497,19.4135,293000.0
2008-10-30 13:30:00,33.48,33.65,33.45,33.52,349400.0,19.4193,19.5179,19.4019,19.4425,349400.0
2008-10-30 14:00:00,33.52,33.64,33.46,33.61,456000.0,19.4425,19.5121,19.4077,19.4947,456000.0
2008-10-30 14:30:00,33.6,33.62,33.3,33.42,577200.0,19.4889,19.5005,19.3149,19.3845,577200.0
2008-10-30 15:00:00,33.43,33.6,33.22,33.54,840200.0,19.3903,19.4889,19.2685,19.4541,840200.0
2008-10-30 15:30:00,33.54,33.79,33.4,33.77,1621000.0,19.4541,19.5991,19.3729,19.5875,1621000.0
2008-10-31 09:30:00,33.5,34.22,33.5,34.06,518400.0,19.4309,19.8485,19.4309,19.7557,518400.0
2008-10-31 10:00:00,34.07,34.24,33.85,33.86,631600.0,19.7615,19.8601,19.6339,19.6397,631600.0
2008-10-31 10:30:00,33.85,33.94,33.73,33.81,657200.0,19.6339,19.6861,19.5643,19.6107,657200.0
2008-10-31 11:00:00,33.81,33.93,33.75,33.82,510600.0,19.6107,19.6803,19.5759,19.6165,510600.0
2008-10-31 11:30:00,33.82,34.0,33.73,33.82,601400.0,19.6165,19.7209,19.5643,19.6165,601400.0
2008-10-31 12:00:00,33.83,33.91,33.8,33.82,313600.0,19.6223,19.6687,19.6049,19.6165,313600.0
2008-10-31 12:30:00,33.82,33.89,33.74,33.76,324600.0,19.6165,19.6571,19.5701,19.5817,324600.0
2008-10-31 13:00:00,33.76,34.09,33.74,33.98,360400.0,19.5817,19.7731,19.5701,19.7093,360400.0
2008-10-31 13:30:00,33.99,34.12,33.95,34.04,476400.0,19.7151,19.7905,19.6919,19.7441,476400.0
2008-10-31 14:00:00,34.04,34.13,33.93,34.09,285000.0,19.7441,19.7963,19.6803,19.7731,285000.0
2008-10-31 14:30:00,34.08,34.2,33.98,34.1,424600.0,19.7673,19.8369,19.7093,19.7789,424600.0
2008-10-31 15:00:00,34.12,34.18,33.84,33.88,686000.0,19.7905,19.8253,19.6281,19.6513,686000.0
2008-10-31 15:30:00,33.87,34.05,33.55,33.87,1297000.0,19.6455,19.7499,19.4599,19.6455,1297000.0
2008-11-03 09:30:00,33.84,34.18,33.63,33.93,374000.0,19.6281,19.8253,19.5063,19.6803,374000.0
2008-11-03 10:00:00,33.91,33.98,33.7,33.78,342600.0,19.6687,19.7093,19.5469,19.5933,342600.0
2008-11-03 10:30:00,33.76,33.92,33.71,33.78,320200.0,19.5817,19.6745,19.5527,19.5933,320200.0
2008-11-03 11:00:00,33.78,33.86,33.77,33.85,255400.0,19.5933,19.6397,19.5875,19.6339,255400.0
2008-11-03 11:30:00,33.85,33.88,33.78,33.81,302800.0,19.6339,19.6513,19.5933,19.6107,302800.0
2008-11-03 12:00:00,33.81,33.87,33.74,33.84,305000.0,19.6107,19.6455,19.5701,19.6281,305000.0
2008-11-03 12:30:00,33.84,33.88,33.79,33.79,195200.0,19.6281,19.6513,19.5991,19.5991,195200.0
2008-11-03 13:00:00,33.8,33.83,33.72,33.74,190600.0,19.6049,19.6223,19.5585,19.5701,190600.0
2008-11-03 13:30:00,33.72,33.8,33.7,33.77,159600.0,19.5585,19.6049,19.5469,19.5875,159600.0
2008-11-03 14:00:00,33.79,33.85,33.72,33.83,240600.0,19.5991,19.6339,19.5585,19.6223,240600.0
2008-11-03 14:30:00,33.84,33.96,33.77,33.88,271200.0,19.6281,19.6977,19.5875,19.6513,271200.0
2008-11-03 15:00:00,33.88,33.9,33.74,33.8,710200.0,19.6513,19.6629,19.5701,19.6049,710200.0
2008-11-03 15:30:00,33.8,34.09,33.76,33.92,809400.0,19.6049,19.7731,19.5817,19.6745,809400.0
2008-11-04 09:30:00,34.18,34.34,33.99,34.31,598800.0,19.8253,19.9181,19.7151,19.9007,598800.0
2008-11-04 10:00:00,34.3,34.38,34.23,34.28,477000.0,19.8949,19.9413,19.8543,19.8833,477000.0
2008-11-04 10:30:00,34.28,34.5,34.24,34.37,464800.0,19.8833,20.0109,19.8601,19.9355,464800.0
2008-11-04 11:00:00,34.37,34.47,34.21,34.31,449600.0,19.9355,19.9935,19.8427,19.9007,449600.0
2008-11-04 11:30:00,34.31,34.31,34.13,34.16,350000.0,19.9007,19.9007,19.7963,19.8137,350000.0
2008-11-04 12:00:00,34.16,34.18,34.02,34.02,390800.0,19.8137,19.8253,19.7325,19.7325,390800.0
2008-11-04 12:30:00,34.03,34.04,33.88,33.91,365800.0,19.7383,19.7441,19.6513,19.6687,365800.0
2008-11-04 13:00:00,33.91,34.09,33.91,33.99,507800.0,19.6687,19.7731,19.6687,19.7151,507800.0
2008-11-04 13:30:00,33.99,34.03,33.9,33.91,393200.0,19.7151,19.7383,19.6629,19.6687,393200.0
2008-11-04 14:00:00,33.91,33.94,33.6,33.67,448200.0,19.6687,19.6861,19.4889,19.5295,448200.0
2008-11-04 14:30:00,33.66,33.8,33.62,33.66,440000.0,19.5237,19.6049,19.5005,19.5237,440000.0
2008-11-04 15:00:00,33.65,33.79,33.57,33.7,684800.0,19.5179,19.5991,19.4715,19.5469,684800.0
2008-11-04 15:30:00,33.7,33.93,33.62,33.72,1395400.0,19.5469,19.6803,19.5005,19.5585,1395400.0
2008-11-05 09:30:00,33.85,33.85,33.55,33.63,724800.0,19.6339,19.6339,19.4599,19.5063,724800.0
2008-11-05 10:00:00,33.62,33.93,33.59,33.93,408800.0,19.5005,19.6803,19.4831,19.6803,408800.0
2008-11-05 10:30:00,33.94,33.99,33.79,33.81,415800.0,19.6861,19.7151,19.5991,19.6107,415800.0
2008-11-05 11:00:00,33.8,33.82,33.65,33.65,381000.0,19.6049,19.6165,19.5179,19.5179,381000.0
2008-11-05 11:30:00,33.65,33.65,33.49,33.61,420600.0,19.5179,19.5179,19.4251,19.4947,420600.0
2008-11-05 12:00:00,33.63,33.66,33.43,33.52,636000.0,19.5063,19.5237,19.3903,19.4425,636000.0
2008-11-05 12:30:00,33.52,33.56,33.3,33.41,401400.0,19.4425,19.4657,19.3149,19.3787,401400.0
2008-11-05 13:00:00,33.42,33.44,33.3,33.38,250000.0,19.3845,19.3961,19.3149,19.3613,250000.0
2008-11-05 13:30:00,33.38,33.38,33.18,33.21,484200.0,19.3613,19.3613,19.2453,19.2627,484200.0
2008-11-05 14:00:00,33.2,33.31,33.1,33.3,307800.0,19.2569,19.3207,19.1989,19.3149,307800.0
2008-11-05 14:30:00,33.3,33.48,33.21,33.27,352600.0,19.3149,19.4193,19.2627,19.2975,352600.0
2008-11-05 15:00:00,33.29,33.38,33.1,33.13,579800.0,19.3091,19.3613,19.1989,19.2163,579800.0
2008-11-05 15:30:00,33.13,33.18,32.75,32.88,1440200.0,19.2163,19.2453,18.9959,19.0713,1440200.0
2008-11-06 09:30:00,32.67,33.22,32.67,32.88,426400.0,18.9494,19.2685,18.9494,19.0713,426400.0
2008-11-06 10:00:00,32.87,33.02,32.66,32.85,412400.0,19.0655,19.1525,18.9436,19.0539,412400.0
2008-11-06 10:30:00,32.86,32.88,32.68,32.8,533800.0,19.0597,19.0713,18.9552,19.0249,533800.0
2008-11-06 11:00:00,32.8,32.88,32.57,32.6,697800.0,19.0249,19.0713,18.8914,18.9088,697800.0
2008-11-06 11:30:00,32.6,32.77,32.52,32.65,392600.0,18.9088,19.0075,18.8624,18.9378,392600.0
2008-11-06 12:00:00,32.65,32.72,32.48,32.56,261000.0,18.9378,18.9784,18.8392,18.8856,261000.0
2008-11-06 12:30:00,32.55,32.59,32.24,32.39,415200.0,18.8798,18.903,18.7,18.787,415200.0
2008-11-06 13:00:00,32.38,32.38,32.15,32.22,457400.0,18.7812,18.7812,18.6478,18.6884,457400.0
2008-11-06 13:30:00,32.22,32.24,32.08,32.21,1144600.0,18.6884,18.7,18.6072,18.6826,1144600.0
2008-11-06 14:00:00,32.21,32.35,32.05,32.1,471200.0,18.6826,18.7638,18.5898,18.6188,471200.0
2008-11-06 14:30:00,32.1,32.3,32.01,32.12,709600.0,18.6188,18.7348,18.5666,18.6304,709600.0
2008-11-06 15:00:00,32.11,32.2,31.93,31.98,723800.0,18.6246,18.6768,18.5202,18.5492,723800.0
2008-11-06 15:30:00,31.98,32.23,31.83,31.99,1025200.0,18.5492,18.6942,18.4622,18.555,1025200.0
2008-11-07 09:30:00,32.19,32.49,31.9,32.41,462800.0,18.671,18.845,18.5028,18.7986,462800.0
2008-11-07 10:00:00,32.42,32.6,32.42,32.5,338400.0,18.8044,18.9088,18.8044,18.8508,338400.0
2008-11-07 10:30:00,32.51,32.6,32.38,32.52,455400.0,18.8566,18.9088,18.7812,18.8624,455400.0
2008-11-07 11:00:00,32.56,32.6,32.47,32.52,339800.0,18.8856,18.9088,18.8334,18.8624,339800.0
2008-11-07 11:30:00,32.53,32.59,32.46,32.56,418800.0,18.8682,18.903,18.8276,18.8856,418800.0
2008-11-07 12:00:00,32.56,32.65,32.49,32.57,177200.0,18.8856,18.9378,18.845,18.8914,177200.0
2008-11-07 12:30:00,32.56,32.66,32.5,32.62,302400.0,18.8856,18.9436,18.8508,18.9204,302400.0
2008-11-07 13:00:00,32.63,32.75,32.6,32.7,288200.0,18.9262,18.9959,18.9088,18.9668,288200.0
2008-11-07 13:30:00,32.7,32.71,32.59,32.7,408800.0,18.9668,18.9726,18.903,18.9668,408800.0
2008-11-07 14:00:00,32.69,32.72,32.58,32.65,253600.0,18.961,18.9784,18.8972,18.9378,253600.0
2008-11-07 14:30:00,32.65,32.87,32.49,32.5,520800.0,18.9378,19.0655,18.845,18.8508,520800.0
2008-11-07 15:00:00,32.5,32.68,32.46,32.58,764000.0,18.8508,18.9552,18.8276,18.8972,764000.0
2008-11-07 15:30:00,32.6,32.94,32.55,32.93,991600.0,18.9088,19.1061,18.8798,19.1003,991600.0
2008-11-10 09:30:00,33.76,33.76,33.13,33.17,428000.0,19.5817,19.5817,19.2163,19.2395,428000.0
2008-11-10 10:00:00,33.17,33.24,33.1,33.18,260800.0,19.2395,19.2801,19.1989,19.2453,260800.0
2008-11-10 10:30:00,33.18,33.38,33.16,33.27,231600.0,19.2453,19.3613,19.2337,19.2975,231600.0
2008-11-10 11:00:00,33.25,33.35,33.19,33.35,198600.0,19.2859,19.3439,19.2511,19.3439,198600.0
2008-11-10 11:30:00,33.35,33.38,33.13,33.18,224800.0,19.3439,19.3613,19.2163,19.2453,224800.0
2008-11-10 12:00:00,33.18,33.23,33.02,33.04,400400.0,19.2453,19.2743,19.1525,19.1641,400400.0
2008-11-10 12:30:00,33.03,33.05,32.8,32.83,398000.0,19.1583,19.1699,19.0249,19.0423,398000.0
2008-11-10 13:00:00,32.83,32.85,32.74,32.8,161000.0,19.0423,19.0539,18.9901,19.0249,161000.0
2008-11-10 13:30:00,32.78,32.9,32.76,32.83,192800.0,19.0133,19.0829,19.0017,19.0423,192800.0
2008-11-10 14:00:00,32.83,32.98,32.8,32.91,407600.0,19.0423,19.1293,19.0249,19.0887,407600.0
2008-11-10 14:30:00,32.91,32.98,32.79,32.8,593800.0,19.0887,19.1293,19.0191,19.0249,593800.0
2008-11-10 15:00:00,32.79,32.79,32.44,32.52,914600.0,19.0191,19.0191,18.816,18.8624,914600.0
2008-11-10 15:30:00,32.52,32.94,32.52,32.92,922400.0,18.8624,19.1061,18.8624,19.0945,922400.0
2008-11-11 09:30:00,32.67,32.72,32.43,32.54,955200.0,18.9494,18.9784,18.8102,18.874,955200.0
2008-11-11 10:00:00,32.52,32.7,32.47,32.7,607800.0,18.8624,18.9668,18.8334,18.9668,607800.0
2008-11-11 10:30:00,32.69,32.76,32.58,32.6,477000.0,18.961,19.0017,18.8972,18.9088,477000.0
2008-11-11 11:00:00,32.59,32.68,32.41,32.67,464400.0,18.903,18.9552,18.7986,18.9494,464400.0
2008-11-11 11:30:00,32.67,32.77,32.49,32.58,368000.0,18.9494,19.0075,18.845,18.8972,368000.0
2008-11-11 12:00:00,32.57,32.63,32.49,32.52,270400.0,18.8914,18.9262,18.845,18.8624,270400.0
2008-11-11 12:30:00,32.52,32.65,32.49,32.65,211200.0,18.8624,18.9378,18.845,18.9378,211200.0
2008-11-11 13:00:00,32.66,32.66,32.5,32.57,292800.0,18.9436,18.9436,18.8508,18.8914,292800.0
2008-11-11 13:30:00,32.57,32.8,32.5,32.76,358200.0,18.8914,19.0249,18.8508,19.0017,358200.0
2008-11-11 14:00:00,32.77,33.06,32.68,33.06,603600.0,19.0075,19.1757,18.9552,19.1757,603600.0
2008-11-11 14:30:00,33.06,33.17,32.71,32.74,484800.0,19.1757,19.2395,18.9726,18.9901,484800.0
2008-11-11 15:00:00,32.74,32.94,32.71,32.81,390600.0,18.9901,19.1061,18.9726,19.0307,390600.0
2008-11-11 15:30:00,32.81,32.95,32.54,32.86,1246600.0,19.0307,19.1119,18.874,19.0597,1246600.0
2008-11-12 09:30:00,32.84,32.84,32.27,32.38,679600.0,19.0481,19.0481,18.7174,18.7812,679600.0
2008-11-12 10:00:00,32.38,32.54,32.1,32.24,708000.0,18.7812,18.874,18.6188,18.7,708000.0
2008-11-12 10:30:00,32.24,32.31,31.93,32.29,581000.0,18.7,18.7406,18.5202,18.729,581000.0
2008-11-12 11:00:00,32.29,32.34,32.15,32.24,414600.0,18.729,18.758,18.6478,18.7,414600.0
2008-11-12 11:30:00,32.24,32.3,31.96,32.13,332400.0,18.7,18.7348,18.5376,18.6362,332400.0
2008-11-12 12:00:00,32.13,32.15,31.96,32.13,393000.0,18.6362,18.6478,18.5376,18.6362,393000.0
2008-11-12 12:30:00,32.13,32.21,32.1,32.18,377800.0,18.6362,18.6826,18.6188,18.6652,377800.0
2008-11-12 13:00:00,32.16,32.22,32.02,32.19,359600.0,18.6536,18.6884,18.5724,18.671,359600.0
2008-11-12 13:30:00,32.19,32.25,32.05,32.12,380200.0,18.671,18.7058,18.5898,18.6304,380200.0
2008-11-12 14:00:00,32.12,32.24,32.0,32.2,457000.0,18.6304,18.7,18.5608,18.6768,457000.0
2008-11-12 14:30:00,32.2,32.38,32.16,32.21,523200.0,18.6768,18.7812,18.6536,18.6826,523200.0
2008-11-12 15:00:00,32.2,32.27,32.01,32.03,774800.0,18.6768,18.7174,18.5666,18.5782,774800.0
2008-11-12 15:30:00,32.04,32.1,31.76,31.9,1608000.0,18.584,18.6188,18.4216,18.5028,1608000.0
2008-11-13 09:30:00,32.09,32.25,31.72,31.75,682200.0,18.613,18.7058,18.3984,18.4158,682200.0
2008-11-13 10:00:00,31.75,32.23,31.66,32.2,586200.0,18.4158,18.6942,18.3636,18.6768,586200.0
2008-11-13 10:30:00,32.19,32.23,32.02,32.15,377000.0,18.671,18.6942,18.5724,18.6478,377000.0
2008-11-13 11:00:00,32.14,32.33,32.05,32.28,624200.0,18.642,18.7522,18.5898,18.7232,624200.0
2008-11-13 11:30:00,32.29,32.31,32.09,32.21,400600.0,18.729,18.7406,18.613,18.6826,400600.0
2008-11-13 12:00:00,32.22,32.34,32.13,32.18,372600.0,18.6884,18.758,18.6362,18.6652,372600.0
2008-11-13 12:30:00,32.19,32.29,31.64,31.65,520400.0,18.671,18.729,18.352,18.3578,520400.0
2008-11-13 13:00:00,31.66,32.05,31.59,31.89,782400.0,18.3636,18.5898,18.323,18.497,782400.0
2008-11-13 13:30:00,31.89,32.44,31.81,32.1,1062000.0,18.497,18.816,18.4506,18.6188,1062000.0
2008-11-13 14:00:00,32.12,32.62,32.07,32.53,779000.0,18.6304,18.9204,18.6014,18.8682,779000.0
2008-11-13 14:30:00,32.53,32.86,32.46,32.67,799600.0,18.8682,19.0597,18.8276,18.9494,799600.0
2008-11-13 15:00:00,32.67,32.91,32.45,32.91,949800.0,18.9494,19.0887,18.8218,19.0887,949800.0
2008-11-13 15:30:00,32.91,33.43,32.85,33.4,1675200.0,19.0887,19.3903,19.0539,19.3729,1675200.0
2008-11-14 09:30:00,32.68,33.74,32.68,33.7,711400.0,18.9552,19.5701,18.9552,19.5469,711400.0
2008-11-14 10:00:00,33.68,33.72,33.07,33.34,788600.0,19.5353,19.5585,19.1815,19.3381,788600.0
2008-11-14 10:30:00,33.34,33.5,33.13,33.43,547600.0,19.3381,19.4309,19.2163,19.3903,547600.0
2008-11-14 11:00:00,33.43,33.51,33.27,33.27,699600.0,19.3903,19.4367,19.2975,19.2975,699600.0
2008-11-14 11:30:00,33.26,33.4,33.18,33.31,362800.0,19.2917,19.3729,19.2453,19.3207,362800.0
2008-11-14 12:00:00,33.32,33.35,33.12,33.32,400800.0,19.3265,19.3439,19.2105,19.3265,400800.0
2008-11-14 12:30:00,33.31,33.46,33.25,33.35,526400.0,19.3207,19.4077,19.2859,19.3439,526400.0
2008-11-14 13:00:00,33.35,33.48,33.18,33.48,395600.0,19.3439,19.4193,19.2453,19.4193,395600.0
2008-11-14 13:30:00,33.48,33.82,33.41,33.65,623800.0,19.4193,19.6165,19.3787,19.5179,623800.0
2008-11-14 14:00:00,33.65,34.1,33.61,34.0,681000.0,19.5179,19.7789,19.4947,19.7209,681000.0
2008-11-14 14:30:00,33.98,34.38,33.8,34.31,877800.0,19.7093,19.9413,19.6049,19.9007,877800.0
2008-11-14 15:00:00,34.31,34.41,33.79,33.88,934000.0,19.9007,19.9587,19.5991,19.6513,934000.0
2008-11-14 15:30:00,33.88,33.94,32.88,33.15,1699600.0,19.6513,19.6861,19.0713,19.2279,1699600.0
2008-11-17 09:30:00,32.67,33.1,32.5,33.06,908200.0,18.9494,19.1989,18.8508,19.1757,908200.0
2008-11-17 10:00:00,33.07,33.1,32.67,32.68,688200.0,19.1815,19.1989,18.9494,18.9552,688200.0
2008-11-17 10:30:00,32.69,32.87,32.62,32.68,529800.0,18.961,19.0655,18.9204,18.9552,529800.0
2008-11-17 11:00:00,32.69,33.04,32.69,32.98,347200.0,18.961,19.1641,18.961,19.1293,347200.0
2008-11-17 11:30:00,32.99,33.38,32.93,33.37,390800.0,19.1351,19.3613,19.1003,19.3555,390800.0
2008-11-17 12:00:00,33.38,33.6,33.24,33.46,680200.0,19.3613,19.4889,19.2801,19.4077,680200.0
2008-11-17 12:30:00,33.48,33.69,33.38,33.43,324400.0,19.4193,19.5411,19.3613,19.3903,324400.0
2008-11-17 13:00:00,33.41,33.44,33.27,33.33,322400.0,19.3787,19.3961,19.2975,19.3323,322400.0
2008-11-17 13:30:00,33.34,33.38,33.06,33.34,348000.0,19.3381,19.3613,19.1757,19.3381,348000.0
2008-11-17 14:00:00,33.32,33.4,33.1,33.13,413600.0,19.3265,19.3729,19.1989,19.2163,413600.0
2008-11-17 14:30:00,33.13,33.52,33.08,33.3,555000.0,19.2163,19.4425,19.1873,19.3149,555000.0
2008-11-17 15:00:00,33.29,33.4,33.13,33.27,672800.0,19.3091,19.3729,19.2163,19.2975,672800.0
2008-11-17 15:30:00,33.27,33.34,32.74,32.79,1794000.0,19.2975,19.3381,18.9901,19.0191,1794000.0
2008-11-18 09:30:00,32.77,32.88,32.55,32.81,613200.0,19.0075,19.0713,18.8798,19.0307,613200.0
2008-11-18 10:00:00,32.8,32.97,32.57,32.97,556200.0,19.0249,19.1235,18.8914,19.1235,556200.0
2008-11-18 10:30:00,32.98,33.0,32.83,32.93,301000.0,19.1293,19.1409,19.0423,19.1003,301000.0
2008-11-18 11:00:00,32.93,32.94,32.67,32.8,437200.0,19.1003,19.1061,18.9494,19.0249,437200.0
2008-11-18 11:30:00,32.8,32.85,32.7,32.85,471000.0,19.0249,19.0539,18.9668,19.0539,471000.0
2008-11-18 12:00:00,32.85,32.85,32.55,32.65,265200.0,19.0539,19.0539,18.8798,18.9378,265200.0
2008-11-18 12:30:00,32.64,32.73,32.41,32.52,292000.0,18.932,18.9843,18.7986,18.8624,292000.0
2008-11-18 13:00:00,32.5,32.54,32.25,32.44,356800.0,18.8508,18.874,18.7058,18.816,356800.0
2008-11-18 13:30:00,32.44,32.5,32.23,32.49,394600.0,18.816,18.8508,18.6942,18.845,394600.0
2008-11-18 14:00:00,32.49,32.51,32.22,32.31,926400.0,18.845,18.8566,18.6884,18.7406,926400.0
2008-11-18 14:30:00,32.3,32.39,31.93,31.94,510000.0,18.7348,18.787,18.5202,18.526,510000.0
2008-11-18 15:00:00,31.94,32.35,31.88,32.24,1316400.0,18.526,18.7638,18.4912,18.7,1316400.0
2008-11-18 15:30:00,32.23,32.74,32.02,32.61,2070200.0,18.6942,18.9901,18.5724,18.9146,2070200.0
2008-11-19 09:30:00,32.49,33.0,32.49,32.79,822200.0,18.845,19.1409,18.845,19.0191,822200.0
2008-11-19 10:00:00,32.77,32.98,32.76,32.88,566400.0,19.0075,19.1293,19.0017,19.0713,566400.0
2008-11-19 10:30:00,32.89,32.9,32.42,32.44,408000.0,19.0771,19.0829,18.8044,18.816,408000.0
2008-11-19 11:00:00,32.44,32.8,32.44,32.46,737000.0,18.816,19.0249,18.816,18.8276,737000.0
2008-11-19 11:30:00,32.45,32.76,32.43,32.67,503600.0,18.8218,19.0017,18.8102,18.9494,503600.0
2008-11-19 12:00:00,32.67,32.71,32.33,32.34,582200.0,18.9494,18.9726,18.7522,18.758,582200.0
2008-11-19 12:30:00,32.35,32.55,32.31,32.53,540200.0,18.7638,18.8798,18.7406,18.8682,540200.0
2008-11-19 13:00:00,32.53,32.56,32.07,32.08,922800.0,18.8682,18.8856,18.6014,18.6072,922800.0
2008-11-19 13:30:00,32.07,32.25,31.92,32.15,493600.0,18.6014,18.7058,18.5144,18.6478,493600.0
2008-11-19 14:00:00,32.15,32.17,31.78,31.82,1176200.0,18.6478,18.6594,18.4332,18.4564,1176200.0
2008-11-19 14:30:00,31.82,32.16,31.73,32.02,1340400.0,18.4564,18.6536,18.4042,18.5724,1340400.0
2008-11-19 15:00:00,32.04,32.07,31.74,31.81,1403400.0,18.584,18.6014,18.41,18.4506,1403400.0
2008-11-19 15:30:00,31.8,31.83,31.14,31.22,1878400.0,18.4448,18.4622,18.062,18.1084,1878400.0
2008-11-20 09:30:00,31.0,31.37,30.99,31.28,902400.0,17.9808,18.1954,17.975,18.1432,902400.0
2008-11-20 10:00:00,31.25,31.34,31.04,31.2,899400.0,18.1258,18.178,18.004,18.0968,899400.0
2008-11-20 10:30:00,31.21,31.73,31.16,31.72,710600.0,18.1026,18.4042,18.0736,18.3984,710600.0
2008-11-20 11:00:00,31.74,31.86,31.53,31.76,549000.0,18.41,18.4796,18.2882,18.4216,549000.0
2008-11-20 11:30:00,31.76,31.83,31.57,31.68,294200.0,18.4216,18.4622,18.3114,18.3752,294200.0
2008-11-20 12:00:00,31.67,31.98,31.56,31.91,530400.0,18.3694,18.5492,18.3056,18.5086,530400.0
2008-11-20 12:30:00,31.91,32.21,31.82,31.95,559200.0,18.5086,18.6826,18.4564,18.5318,559200.0
2008-11-20 13:00:00,31.95,32.15,31.73,31.78,610800.0,18.5318,18.6478,18.4042,18.4332,610800.0
2008-11-20 13:30:00,31.75,31.85,31.39,31.53,675400.0,18.4158,18.4738,18.207,18.2882,675400.0
2008-11-20 14:00:00,31.53,31.6,31.1,31.17,648800.0,18.2882,18.3288,18.0388,18.0794,648800.0
2008-11-20 14:30:00,31.19,31.5,31.06,31.22,390200.0,18.091,18.2708,18.0156,18.1084,390200.0
2008-11-20 15:00:00,31.2,31.31,30.98,31.08,625800.0,18.0968,18.1606,17.9692,18.0272,625800.0
2008-11-20 15:30:00,31.07,31.14,30.65,30.8,3123400.0,18.0214,18.062,17.7778,17.8648,3123400.0
2008-11-21 09:30:00,31.38,31.38,30.59,30.66,1305200.0,18.2012,18.2012,17.743,17.7836,1305200.0
2008-11-21 10:00:00,30.66,30.75,30.27,30.54,1028600.0,17.7836,17.8358,17.5574,17.714,1028600.0
2008-11-21 10:30:00,30.55,30.86,30.4,30.48,604200.0,17.7198,17.8996,17.6328,17.6792,604200.0
2008-11-21 11:00:00,30.46,30.58,30.19,30.49,702200.0,17.6676,17.7372,17.511,17.685,702200.0
2008-11-21 11:30:00,30.49,30.96,30.45,30.79,583800.0,17.685,17.9576,17.6618,17.859,583800.0
2008-11-21 12:00:00,30.79,31.0,30.71,30.99,737000.0,17.859,17.9808,17.8126,17.975,737000.0
2008-11-21 12:30:00,31.0,31.24,30.91,31.0,677600.0,17.9808,18.12,17.9286,17.9808,677600.0
2008-11-21 13:00:00,31.02,31.11,30.79,30.93,422000.0,17.9924,18.0446,17.859,17.9402,422000.0
2008-11-21 13:30:00,30.96,31.18,30.69,30.71,494800.0,17.9576,18.0852,17.801,17.8126,494800.0
2008-11-21 14:00:00,30.71,31.1,30.68,30.92,497400.0,17.8126,18.0388,17.7952,17.9344,497400.0
2008-11-21 14:30:00,30.93,31.24,30.8,31.07,1011800.0,17.9402,18.12,17.8648,18.0214,1011800.0
2008-11-21 15:00:00,31.07,31.83,31.05,31.61,1450200.0,18.0214,18.4622,18.0098,18.3346,1450200.0
2008-11-21 15:30:00,31.61,32.51,31.56,32.4,2167800.0,18.3346,18.8566,18.3056,18.7928,2167800.0
2008-11-24 09:30:00,33.08,33.08,32.43,32.5,699600.0,19.1873,19.1873,18.8102,18.8508,699600.0
2008-11-24 10:00:00,32.49,32.64,32.12,32.13,1062200.0,18.845,18.932,18.6304,18.6362,1062200.0
2008-11-24 10:30:00,32.13,32.31,32.02,32.25,810400.0,18.6362,18.7406,18.5724,18.7058,810400.0
2008-11-24 11:00:00,32.26,32.37,32.05,32.3,713400.0,18.7116,18.7754,18.5898,18.7348,713400.0
2008-11-24 11:30:00,32.29,32.48,32.28,32.4,548800.0,18.729,18.8392,18.7232,18.7928,548800.0
2008-11-24 12:00:00,32.41,32.46,31.83,31.91,491800.0,18.7986,18.8276,18.4622,18.5086,491800.0
2008-11-24 12:30:00,31.91,32.2,31.89,32.17,446000.0,18.5086,18.6768,18.497,18.6594,446000.0
2008-11-24 13:00:00,32.19,32.21,32.0,32.18,314600.0,18.671,18.6826,18.5608,18.6652,314600.0
2008-11-24 13:30:00,32.17,32.27,32.0,32.21,570000.0,18.6594,18.7174,18.5608,18.6826,570000.0
2008-11-24 14:00:00,32.21,32.23,31.77,32.13,672000.0,18.6826,18.6942,18.4274,18.6362,672000.0
2008-11-24 14:30:00,32.14,32.25,31.99,32.13,276000.0,18.642,18.7058,18.555,18.6362,276000.0
2008-11-24 15:00:00,32.13,32.48,32.08,32.45,776200.0,18.6362,18.8392,18.6072,18.8218,776200.0
2008-11-24 15:30:00,32.45,32.75,32.13,32.2,1529000.0,18.8218,18.9959,18.6362,18.6768,1529000.0
2008-11-25 09:30:00,32.81,32.81,31.96,32.1,746000.0,19.0307,19.0307,18.5376,18.6188,746000.0
2008-11-25 10:00:00,32.1,32.22,31.55,31.6,846200.0,18.6188,18.6884,18.2998,18.3288,846200.0
2008-11-25 10:30:00,31.6,31.63,31.34,31.36,1114000.0,18.3288,18.3462,18.178,18.1896,1114000.0
2008-11-25 11:00:00,31.36,31.37,30.97,31.06,1201600.0,18.1896,18.1954,17.9634,18.0156,1201600.0
2008-11-25 11:30:00,31.04,31.4,30.99,31.36,595800.0,18.004,18.2128,17.975,18.1896,595800.0
2008-11-25 12:00:00,31.36,31.45,31.03,31.11,353400.0,18.1896,18.2418,17.9982,18.0446,353400.0
2008-11-25 12:30:00,31.11,31.29,31.0,31.0,407200.0,18.0446,18.149,17.9808,17.9808,407200.0
2008-11-25 13:00:00,31.01,31.34,30.98,31.29,510200.0,17.9866,18.178,17.9692,18.149,510200.0
2008-11-25 13:30:00,31.29,31.44,31.25,31.25,514400.0,18.149,18.236,18.1258,18.1258,514400.0
2008-11-25 14:00:00,31.24,31.39,31.05,31.13,613400.0,18.12,18.207,18.0098,18.0562,613400.0
2008-11-25 14:30:00,31.15,31.32,31.04,31.28,661600.0,18.0678,18.1664,18.004,18.1432,661600.0
2008-11-25 15:00:00,31.26,31.47,31.11,31.22,739600.0,18.1316,18.2534,18.0446,18.1084,739600.0
2008-11-25 15:30:00,31.21,31.51,31.17,31.42,1202400.0,18.1026,18.2766,18.0794,18.2244,1202400.0
2008-11-26 09:30:00,31.06,31.11,30.67,30.91,740200.0,18.0156,18.0446,17.7894,17.9286,740200.0
2008-11-26 10:00:00,30.9,31.01,30.8,30.96,583600.0,17.9228,17.9866,17.8648,17.9576,583600.0
2008-11-26 10:30:00,30.97,30.99,30.75,30.88,528800.0,17.9634,17.975,17.8358,17.9112,528800.0
2008-11-26 11:00:00,30.88,30.95,30.79,30.92,491600.0,17.9112,17.9518,17.859,17.9344,491600.0
2008-11-26 11:30:00,30.92,31.0,30.78,30.82,525000.0,17.9344,17.9808,17.8532,17.8764,525000.0
2008-11-26 12:00:00,30.83,31.11,30.82,31.07,525600.0,17.8822,18.0446,17.8764,18.0214,525600.0
2008-11-26 12:30:00,31.06,31.39,31.01,31.3,359000.0,18.0156,18.207,17.9866,18.1548,359000.0
2008-11-26 13:00:00,31.3,31.35,31.16,31.24,234800.0,18.1548,18.1838,18.0736,18.12,234800.0
2008-11-26 13:30:00,31.24,31.26,31.11,31.24,340000.0,18.12,18.1316,18.0446,18.12,340000.0
2008-11-26 14:00:00,31.24,31.32,31.13,31.24,235800.0,18.12,18.1664,18.0562,18.12,235800.0
2008-11-26 14:30:00,31.24,31.47,31.23,31.29,437800.0,18.12,18.2534,18.1142,18.149,437800.0
2008-11-26 15:00:00,31.29,31.42,31.18,31.32,614400.0,18.149,18.2244,18.0852,18.1664,614400.0
2008-11-26 15:30:00,31.32,31.47,31.2,31.45,863200.0,18.1664,18.2534,18.0968,18.2418,863200.0
2008-11-28 09:30:00,31.38,31.53,31.04,31.53,497600.0,18.2012,18.2882,18.004,18.2882,497600.0
2008-11-28 10:00:00,31.54,31.56,31.2,31.31,353000.0,18.294,18.3056,18.0968,18.1606,353000.0
2008-11-28 10:30:00,31.32,31.4,31.18,31.27,219600.0,18.1664,18.2128,18.0852,18.1374,219600.0
2008-11-28 11:00:00,31.27,31.45,31.1,31.45,228800.0,18.1374,18.2418,18.0388,18.2418,228800.0
2008-11-28 11:30:00,31.43,31.5,31.38,31.48,157000.0,18.2302,18.2708,18.2012,18.2592,157000.0
2008-11-28 12:00:00,31.49,31.61,31.43,31.5,189600.0,18.265,18.3346,18.2302,18.2708,189600.0
2008-11-28 12:30:00,31.5,31.64,31.38,31.6,329400.0,18.2708,18.352,18.2012,18.3288,329400.0
2008-11-28 13:00:00,31.6,31.6,31.59,31.59,477400.0,18.3288,18.3288,18.323,18.323,477400.0
2008-11-28 13:30:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:00:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:30:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:00:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:30:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-12-01 09:30:00,30.96,31.55,30.78,31.16,838800.0,17.9576,18.2998,17.8532,18.0736,838800.0
2008-12-01 10:00:00,31.16,31.32,31.08,31.29,661000.0,18.0736,18.1664,18.0272,18.149,661000.0
2008-12-01 10:30:00,31.29,31.42,31.15,31.25,413400.0,18.149,18.2244,18.0678,18.1258,413400.0
2008-12-01 11:00:00,31.24,31.3,31.18,31.22,264600.0,18.12,18.1548,18.0852,18.1084,264600.0
2008-12-01 11:30:00,31.23,31.41,31.22,31.25,307400.0,18.1142,18.2186,18.1084,18.1258,307400.0
2008-12-01 12:00:00,31.25,31.39,31.22,31.27,246400.0,18.1258,18.207,18.1084,18.1374,246400.0
2008-12-01 12:30:00,31.28,31.32,31.13,31.17,292600.0,18.1432,18.1664,18.0562,18.0794,292600.0
2008-12-01 13:00:00,31.17,31.25,31.04,31.08,398600.0,18.0794,18.1258,18.004,18.0272,398600.0
2008-12-01 13:30:00,31.07,31.24,31.01,31.2,313400.0,18.0214,18.12,17.9866,18.0968,313400.0
2008-12-01 14:00:00,31.21,31.32,31.11,31.28,368800.0,18.1026,18.1664,18.0446,18.1432,368800.0
2008-12-01 14:30:00,31.28,31.31,31.04,31.05,493200.0,18.1432,18.1606,18.004,18.0098,493200.0
2008-12-01 15:00:00,31.05,31.12,30.85,30.89,450600.0,18.0098,18.0504,17.8938,17.917,450600.0
2008-12-01 15:30:00,30.89,30.95,30.52,30.54,1378000.0,17.917,17.9518,17.7024,17.714,1378000.0
2008-12-02 09:30:00,31.33,31.33,30.43,30.62,738200.0,18.1722,18.1722,17.6502,17.7604,738200.0
2008-12-02 10:00:00,30.63,30.96,30.63,30.8,657400.0,17.7662,17.9576,17.7662,17.8648,657400.0
2008-12-02 10:30:00,30.8,30.98,30.79,30.95,387800.0,17.8648,17.9692,17.859,17.9518,387800.0
2008-12-02 11:00:00,30.96,31.1,30.81,31.09,416600.0,17.9576,18.0388,17.8706,18.033,416600.0
2008-12-02 11:30:00,31.09,31.17,30.89,30.96,385600.0,18.033,18.0794,17.917,17.9576,385600.0
2008-12-02 12:00:00,30.96,31.12,30.9,31.09,414600.0,17.9576,18.0504,17.9228,18.033,414600.0
2008-12-02 12:30:00,31.09,31.16,31.04,31.14,306800.0,18.033,18.0736,18.004,18.062,306800.0
2008-12-02 13:00:00,31.14,31.14,30.92,31.02,414400.0,18.062,18.062,17.9344,17.9924,414400.0
2008-12-02 13:30:00,31.02,31.02,30.85,30.93,453000.0,17.9924,17.9924,17.8938,17.9402,453000.0
2008-12-02 14:00:00,30.9,30.96,30.55,30.72,688400.0,17.9228,17.9576,17.7198,17.8184,688400.0
2008-12-02 14:30:00,30.72,30.78,30.6,30.67,594000.0,17.8184,17.8532,17.7488,17.7894,594000.0
2008-12-02 15:00:00,30.66,31.08,30.52,31.03,556400.0,17.7836,18.0272,17.7024,17.9982,556400.0
2008-12-02 15:30:00,31.04,31.18,30.72,31.15,1088000.0,18.004,18.0852,17.8184,18.0678,1088000.0
2008-12-03 09:30:00,30.67,31.18,30.6,30.84,659000.0,17.7894,18.0852,17.7488,17.888,659000.0
2008-12-03 10:00:00,30.83,30.98,30.75,30.98,363000.0,17.8822,17.9692,17.8358,17.9692,363000.0
2008-12-03 10:30:00,30.98,31.17,30.93,31.15,356000.0,17.9692,18.0794,17.9402,18.0678,356000.0
2008-12-03 11:00:00,31.15,31.25,31.1,31.13,292200.0,18.0678,18.1258,18.0388,18.0562,292200.0
2008-12-03 11:30:00,31.11,31.3,31.03,31.25,365600.0,18.0446,18.1548,17.9982,18.1258,365600.0
2008-12-03 12:00:00,31.25,31.3,31.0,31.04,317800.0,18.1258,18.1548,17.9808,18.004,317800.0
2008-12-03 12:30:00,31.04,31.36,31.04,31.22,267400.0,18.004,18.1896,18.004,18.1084,267400.0
2008-12-03 13:00:00,31.23,31.35,31.07,31.11,185600.0,18.1142,18.1838,18.0214,18.0446,185600.0
2008-12-03 13:30:00,31.11,31.11,30.78,30.98,341800.0,18.0446,18.0446,17.8532,17.9692,341800.0
2008-12-03 14:00:00,30.98,31.17,30.86,31.14,600200.0,17.9692,18.0794,17.8996,18.062,600200.0
2008-12-03 14:30:00,31.14,31.4,31.09,31.09,442600.0,18.062,18.2128,18.033,18.033,442600.0
2008-12-03 15:00:00,31.1,31.23,30.94,31.18,548600.0,18.0388,18.1142,17.946,18.0852,548600.0
2008-12-03 15:30:00,31.2,31.42,31.06,31.34,1094000.0,18.0968,18.2244,18.0156,18.178,1094000.0
2008-12-04 09:30:00,31.18,31.63,31.0,31.49,466800.0,18.0852,18.3462,17.9808,18.265,466800.0
2008-12-04 10:00:00,31.49,31.56,31.04,31.05,593800.0,18.265,18.3056,18.004,18.0098,593800.0
2008-12-04 10:30:00,31.06,31.31,30.91,30.99,581800.0,18.0156,18.1606,17.9286,17.975,581800.0
2008-12-04 11:00:00,31.0,31.23,30.93,31.22,687800.0,17.9808,18.1142,17.9402,18.1084,687800.0
2008-12-04 11:30:00,31.21,31.5,31.13,31.47,722600.0,18.1026,18.2708,18.0562,18.2534,722600.0
2008-12-04 12:00:00,31.48,31.5,31.31,31.43,320000.0,18.2592,18.2708,18.1606,18.2302,320000.0
2008-12-04 12:30:00,31.45,31.64,31.39,31.61,426000.0,18.2418,18.352,18.207,18.3346,426000.0
2008-12-04 13:00:00,31.62,31.64,31.39,31.39,324600.0,18.3404,18.352,18.207,18.207,324600.0
2008-12-04 13:30:00,31.39,31.71,31.36,31.65,355400.0,18.207,18.3926,18.1896,18.3578,355400.0
2008-12-04 14:00:00,31.65,31.74,31.43,31.48,849200.0,18.3578,18.41,18.2302,18.2592,849200.0
2008-12-04 14:30:00,31.48,31.64,31.24,31.3,647200.0,18.2592,18.352,18.12,18.1548,647200.0
2008-12-04 15:00:00,31.3,31.35,30.6,30.71,913000.0,18.1548,18.1838,17.7488,17.8126,913000.0
2008-12-04 15:30:00,30.7,30.97,30.63,30.86,1422600.0,17.8068,17.9634,17.7662,17.8996,1422600.0
2008-12-05 09:30:00,30.88,30.88,30.51,30.71,543800.0,17.9112,17.9112,17.6966,17.8126,543800.0
2008-12-05 10:00:00,30.71,30.82,30.61,30.65,490600.0,17.8126,17.8764,17.7546,17.7778,490600.0
2008-12-05 10:30:00,30.65,30.85,30.59,30.81,418000.0,17.7778,17.8938,17.743,17.8706,418000.0
2008-12-05 11:00:00,30.81,30.97,30.78,30.86,350200.0,17.8706,17.9634,17.8532,17.8996,350200.0
2008-12-05 11:30:00,30.86,31.18,30.83,31.0,476400.0,17.8996,18.0852,17.8822,17.9808,476400.0
2008-12-05 12:00:00,31.0,31.11,30.94,31.04,272800.0,17.9808,18.0446,17.946,18.004,272800.0
2008-12-05 12:30:00,31.04,31.05,30.87,30.98,283800.0,18.004,18.0098,17.9054,17.9692,283800.0
2008-12-05 13:00:00,31.0,31.22,31.0,31.01,310600.0,17.9808,18.1084,17.9808,17.9866,310600.0
2008-12-05 13:30:00,31.01,31.43,31.01,31.34,454000.0,17.9866,18.2302,17.9866,18.178,454000.0
2008-12-05 14:00:00,31.35,31.59,31.29,31.44,393600.0,18.1838,18.323,18.149,18.236,393600.0
2008-12-05 14:30:00,31.43,31.96,31.36,31.59,676200.0,18.2302,18.5376,18.1896,18.323,676200.0
2008-12-05 15:00:00,31.6,31.84,31.41,31.77,655600.0,18.3288,18.468,18.2186,18.4274,655600.0
2008-12-05 15:30:00,31.78,32.0,31.71,31.88,1244000.0,18.4332,18.5608,18.3926,18.4912,1244000.0
2008-12-08 09:30:00,32.49,32.49,31.91,32.05,785600.0,18.845,18.845,18.5086,18.5898,785600.0
2008-12-08 10:00:00,32.05,32.4,31.97,32.37,504600.0,18.5898,18.7928,18.5434,18.7754,504600.0
2008-12-08 10:30:00,32.37,32.57,32.33,32.55,807600.0,18.7754,18.8914,18.7522,18.8798,807600.0
2008-12-08 11:00:00,32.55,32.66,32.43,32.48,432600.0,18.8798,18.9436,18.8102,18.8392,432600.0
2008-12-08 11:30:00,32.48,32.54,32.34,32.38,397600.0,18.8392,18.874,18.758,18.7812,397600.0
2008-12-08 12:00:00,32.38,32.46,32.2,32.41,299200.0,18.7812,18.8276,18.6768,18.7986,299200.0
2008-12-08 12:30:00,32.42,32.43,32.09,32.12,191600.0,18.8044,18.8102,18.613,18.6304,191600.0
2008-12-08 13:00:00,32.13,32.3,32.13,32.23,249200.0,18.6362,18.7348,18.6362,18.6942,249200.0
2008-12-08 13:30:00,32.22,32.22,31.95,32.0,337400.0,18.6884,18.6884,18.5318,18.5608,337400.0
2008-12-08 14:00:00,32.0,32.24,31.97,32.23,370400.0,18.5608,18.7,18.5434,18.6942,370400.0
2008-12-08 14:30:00,32.23,32.31,32.14,32.3,446400.0,18.6942,18.7406,18.642,18.7348,446400.0
2008-12-08 15:00:00,32.32,32.47,32.1,32.47,733800.0,18.7464,18.8334,18.6188,18.8334,733800.0
2008-12-08 15:30:00,32.46,32.56,32.17,32.34,2398200.0,18.8276,18.8856,18.6594,18.758,2398200.0
2008-12-09 09:30:00,32.3,32.49,31.9,31.92,548800.0,18.7348,18.845,18.5028,18.5144,548800.0
2008-12-09 10:00:00,31.92,32.05,31.85,32.02,492200.0,18.5144,18.5898,18.4738,18.5724,492200.0
2008-12-09 10:30:00,32.02,32.02,31.77,31.8,747400.0,18.5724,18.5724,18.4274,18.4448,747400.0
2008-12-09 11:00:00,31.8,31.86,31.1,31.18,1107000.0,18.4448,18.4796,18.0388,18.0852,1107000.0
2008-12-09 11:30:00,31.19,31.25,30.91,30.91,973200.0,18.091,18.1258,17.9286,17.9286,973200.0
2008-12-09 12:00:00,30.92,31.03,30.75,30.81,1462800.0,17.9344,17.9982,17.8358,17.8706,1462800.0
2008-12-09 12:30:00,30.83,31.07,30.75,30.89,731000.0,17.8822,18.0214,17.8358,17.917,731000.0
2008-12-09 13:00:00,30.89,31.04,30.8,30.83,576200.0,17.917,18.004,17.8648,17.8822,576200.0
2008-12-09 13:30:00,30.83,30.91,30.74,30.9,824800.0,17.8822,17.9286,17.83,17.9228,824800.0
2008-12-09 14:00:00,30.9,30.93,30.67,30.75,549200.0,17.9228,17.9402,17.7894,17.8358,549200.0
2008-12-09 14:30:00,30.75,30.88,30.65,30.88,602600.0,17.8358,17.9112,17.7778,17.9112,602600.0
2008-12-09 15:00:00,30.89,30.97,30.63,30.66,1024000.0,17.917,17.9634,17.7662,17.7836,1024000.0
2008-12-09 15:30:00,30.65,30.65,30.44,30.52,2314000.0,17.7778,17.7778,17.656,17.7024,2314000.0
2008-12-10 09:30:00,30.83,30.83,30.43,30.45,866800.0,17.8822,17.8822,17.6502,17.6618,866800.0
2008-12-10 10:00:00,30.45,30.64,30.38,30.39,571600.0,17.6618,17.772,17.6212,17.627,571600.0
2008-12-10 10:30:00,30.4,30.42,30.1,30.18,837800.0,17.6328,17.6444,17.4588,17.5052,837800.0
2008-12-10 11:00:00,30.18,30.42,30.18,30.31,646400.0,17.5052,17.6444,17.5052,17.5806,646400.0
2008-12-10 11:30:00,30.31,30.38,30.22,30.36,414600.0,17.5806,17.6212,17.5284,17.6096,414600.0
2008-12-10 12:00:00,30.36,30.46,30.3,30.34,513000.0,17.6096,17.6676,17.5748,17.598,513000.0
2008-12-10 12:30:00,30.33,30.36,30.26,30.31,272600.0,17.5922,17.6096,17.5516,17.5806,272600.0
2008-12-10 13:00:00,30.31,30.45,30.28,30.31,324600.0,17.5806,17.6618,17.5632,17.5806,324600.0
2008-12-10 13:30:00,30.31,30.33,30.0,30.02,743000.0,17.5806,17.5922,17.4008,17.4124,743000.0
2008-12-10 14:00:00,30.03,30.27,30.0,30.24,522200.0,17.4182,17.5574,17.4008,17.54,522200.0
2008-12-10 14:30:00,30.24,30.31,30.09,30.22,518000.0,17.54,17.5806,17.453,17.5284,518000.0
2008-12-10 15:00:00,30.23,30.41,30.18,30.39,777200.0,17.5342,17.6386,17.5052,17.627,777200.0
2008-12-10 15:30:00,30.39,30.53,30.21,30.47,1205600.0,17.627,17.7082,17.5226,17.6734,1205600.0
2008-12-11 09:30:00,30.25,30.8,30.25,30.63,684200.0,17.5458,17.8648,17.5458,17.7662,684200.0
2008-12-11 10:00:00,30.64,30.81,30.55,30.76,565800.0,17.772,17.8706,17.7198,17.8416,565800.0
2008-12-11 10:30:00,30.76,30.81,30.57,30.58,468600.0,17.8416,17.8706,17.7314,17.7372,468600.0
2008-12-11 11:00:00,30.58,30.6,30.37,30.46,379000.0,17.7372,17.7488,17.6154,17.6676,379000.0
2008-12-11 11:30:00,30.47,30.68,30.44,30.65,233400.0,17.6734,17.7952,17.656,17.7778,233400.0
2008-12-11 12:00:00,30.66,30.73,30.47,30.55,303200.0,17.7836,17.8242,17.6734,17.7198,303200.0
2008-12-11 12:30:00,30.55,30.61,30.5,30.55,272600.0,17.7198,17.7546,17.6908,17.7198,272600.0
2008-12-11 13:00:00,30.54,30.58,30.4,30.48,296800.0,17.714,17.7372,17.6328,17.6792,296800.0
2008-12-11 13:30:00,30.48,30.54,30.38,30.41,215800.0,17.6792,17.714,17.6212,17.6386,215800.0
2008-12-11 14:00:00,30.4,30.48,30.38,30.45,357200.0,17.6328,17.6792,17.6212,17.6618,357200.0
2008-12-11 14:30:00,30.45,30.52,30.32,30.36,436200.0,17.6618,17.7024,17.5864,17.6096,436200.0
2008-12-11 15:00:00,30.36,30.39,30.25,30.27,482800.0,17.6096,17.627,17.5458,17.5574,482800.0
2008-12-11 15:30:00,30.27,30.4,30.18,30.27,847000.0,17.5574,17.6328,17.5052,17.5574,847000.0
2008-12-12 09:30:00,30.0,30.46,29.86,30.25,703200.0,17.4008,17.6676,17.3196,17.5458,703200.0
2008-12-12 10:00:00,30.27,30.33,29.76,29.96,746600.0,17.5574,17.5922,17.2616,17.3776,746600.0
2008-12-12 10:30:00,29.96,30.17,29.85,30.16,660400.0,17.3776,17.4994,17.3138,17.4936,660400.0
2008-12-12 11:00:00,30.16,30.23,30.06,30.16,416200.0,17.4936,17.5342,17.4356,17.4936,416200.0
2008-12-12 11:30:00,30.16,30.28,30.0,30.07,336200.0,17.4936,17.5632,17.4008,17.4414,336200.0
2008-12-12 12:00:00,30.09,30.23,30.03,30.22,390800.0,17.453,17.5342,17.4182,17.5284,390800.0
2008-12-12 12:30:00,30.22,30.41,30.16,30.33,268600.0,17.5284,17.6386,17.4936,17.5922,268600.0
2008-12-12 13:00:00,30.33,30.38,30.23,30.32,308800.0,17.5922,17.6212,17.5342,17.5864,308800.0
2008-12-12 13:30:00,30.33,30.35,30.14,30.33,211800.0,17.5922,17.6038,17.482,17.5922,211800.0
2008-12-12 14:00:00,30.32,30.43,30.15,30.28,275400.0,17.5864,17.6502,17.4878,17.5632,275400.0
2008-12-12 14:30:00,30.27,30.55,30.15,30.5,325600.0,17.5574,17.7198,17.4878,17.6908,325600.0
2008-12-12 15:00:00,30.48,30.6,30.28,30.4,316000.0,17.6792,17.7488,17.5632,17.6328,316000.0
2008-12-12 15:30:00,30.41,30.6,30.28,30.55,748000.0,17.6386,17.7488,17.5632,17.7198,748000.0
2008-12-15 09:30:00,30.67,30.67,29.84,29.9,1090400.0,17.7894,17.7894,17.308,17.3428,1090400.0
2008-12-15 10:00:00,29.89,30.07,29.88,30.02,578800.0,17.337,17.4414,17.3312,17.4124,578800.0
2008-12-15 10:30:00,30.01,30.06,29.8,29.82,439600.0,17.4066,17.4356,17.2848,17.2964,439600.0
2008-12-15 11:00:00,29.82,29.93,29.79,29.91,417600.0,17.2964,17.3602,17.279,17.3486,417600.0
2008-12-15 11:30:00,29.92,30.02,29.88,29.93,389400.0,17.3544,17.4124,17.3312,17.3602,389400.0
2008-12-15 12:00:00,29.93,30.15,29.9,30.11,470000.0,17.3602,17.4878,17.3428,17.4646,470000.0
2008-12-15 12:30:00,30.11,30.16,30.0,30.1,311000.0,17.4646,17.4936,17.4008,17.4588,311000.0
2008-12-15 13:00:00,30.09,30.1,29.8,30.05,216600.0,17.453,17.4588,17.2848,17.4298,216600.0
2008-12-15 13:30:00,30.05,30.11,29.97,30.04,380600.0,17.4298,17.4646,17.3834,17.424,380600.0
2008-12-15 14:00:00,30.03,30.14,29.95,29.97,293600.0,17.4182,17.482,17.3718,17.3834,293600.0
2008-12-15 14:30:00,29.97,30.08,29.86,29.86,311600.0,17.3834,17.4472,17.3196,17.3196,311600.0
2008-12-15 15:00:00,29.86,30.0,29.8,29.84,396400.0,17.3196,17.4008,17.2848,17.308,396400.0
2008-12-15 15:30:00,29.84,30.23,29.8,30.04,1080600.0,17.308,17.5342,17.2848,17.424,1080600.0
2008-12-16 09:30:00,30.08,30.42,29.97,30.13,623000.0,17.4472,17.6444,17.3834,17.4762,623000.0
2008-12-16 10:00:00,30.13,30.23,29.92,30.14,536600.0,17.4762,17.5342,17.3544,17.482,536600.0
2008-12-16 10:30:00,30.13,30.15,29.99,30.08,411800.0,17.4762,17.4878,17.395,17.4472,411800.0
2008-12-16 11:00:00,30.08,30.27,30.08,30.2,283600.0,17.4472,17.5574,17.4472,17.5168,283600.0
2008-12-16 11:30:00,30.2,30.31,30.18,30.29,330800.0,17.5168,17.5806,17.5052,17.569,330800.0
2008-12-16 12:00:00,30.29,30.4,30.24,30.36,268200.0,17.569,17.6328,17.54,17.6096,268200.0
2008-12-16 12:30:00,30.36,30.44,30.31,30.36,241000.0,17.6096,17.656,17.5806,17.6096,241000.0
2008-12-16 13:00:00,30.36,30.48,30.34,30.45,266200.0,17.6096,17.6792,17.598,17.6618,266200.0
2008-12-16 13:30:00,30.45,30.55,30.3,30.42,419400.0,17.6618,17.7198,17.5748,17.6444,419400.0
2008-12-16 14:00:00,30.42,30.7,30.29,30.58,394800.0,17.6444,17.8068,17.569,17.7372,394800.0
2008-12-16 14:30:00,30.58,30.91,30.25,30.7,613600.0,17.7372,17.9286,17.5458,17.8068,613600.0
2008-12-16 15:00:00,30.71,30.76,30.5,30.61,903000.0,17.8126,17.8416,17.6908,17.7546,903000.0
2008-12-16 15:30:00,30.61,30.75,30.55,30.6,1388800.0,17.7546,17.8358,17.7198,17.7488,1388800.0
2008-12-17 09:30:00,30.85,30.85,30.07,30.38,2004200.0,17.8938,17.8938,17.4414,17.6212,2004200.0
2008-12-17 10:00:00,30.38,30.4,30.18,30.35,749200.0,17.6212,17.6328,17.5052,17.6038,749200.0
2008-12-17 10:30:00,30.35,30.68,30.28,30.67,681000.0,17.6038,17.7952,17.5632,17.7894,681000.0
2008-12-17 11:00:00,30.67,30.71,30.34,30.48,600000.0,17.7894,17.8126,17.598,17.6792,600000.0
2008-12-17 11:30:00,30.48,30.57,30.38,30.52,407600.0,17.6792,17.7314,17.6212,17.7024,407600.0
2008-12-17 12:00:00,30.53,30.79,30.49,30.78,361600.0,17.7082,17.859,17.685,17.8532,361600.0
2008-12-17 12:30:00,30.79,30.88,30.65,30.79,392200.0,17.859,17.9112,17.7778,17.859,392200.0
2008-12-17 13:00:00,30.79,30.95,30.68,30.82,244800.0,17.859,17.9518,17.7952,17.8764,244800.0
2008-12-17 13:30:00,30.81,30.95,30.73,30.73,381400.0,17.8706,17.9518,17.8242,17.8242,381400.0
2008-12-17 14:00:00,30.74,31.03,30.61,30.61,406000.0,17.83,17.9982,17.7546,17.7546,406000.0
2008-12-17 14:30:00,30.61,30.82,30.53,30.8,376000.0,17.7546,17.8764,17.7082,17.8648,376000.0
2008-12-17 15:00:00,30.81,30.9,30.6,30.61,329200.0,17.8706,17.9228,17.7488,17.7546,329200.0
2008-12-17 15:30:00,30.61,31.1,30.53,30.62,1222800.0,17.7546,18.0388,17.7082,17.7604,1222800.0
2008-12-18 09:30:00,31.0,31.18,30.66,30.67,954400.0,17.9808,18.0852,17.7836,17.7894,954400.0
2008-12-18 10:00:00,30.68,30.78,30.63,30.69,783600.0,17.7952,17.8532,17.7662,17.801,783600.0
2008-12-18 10:30:00,30.7,30.83,30.63,30.72,500600.0,17.8068,17.8822,17.7662,17.8184,500600.0
2008-12-18 11:00:00,30.72,30.81,30.65,30.74,460000.0,17.8184,17.8706,17.7778,17.83,460000.0
2008-12-18 11:30:00,30.75,30.95,30.72,30.82,388600.0,17.8358,17.9518,17.8184,17.8764,388600.0
2008-12-18 12:00:00,30.82,30.85,30.59,30.61,441600.0,17.8764,17.8938,17.743,17.7546,441600.0
2008-12-18 12:30:00,30.61,30.68,30.55,30.61,324000.0,17.7546,17.7952,17.7198,17.7546,324000.0
2008-12-18 13:00:00,30.61,30.64,30.5,30.52,270000.0,17.7546,17.772,17.6908,17.7024,270000.0
2008-12-18 13:30:00,30.52,30.61,30.49,30.5,504000.0,17.7024,17.7546,17.685,17.6908,504000.0
2008-12-18 14:00:00,30.5,30.56,30.14,30.18,504600.0,17.6908,17.7256,17.482,17.5052,504600.0
2008-12-18 14:30:00,30.18,30.36,30.15,30.2,565000.0,17.5052,17.6096,17.4878,17.5168,565000.0
2008-12-18 15:00:00,30.2,30.26,29.88,29.9,987000.0,17.5168,17.5516,17.3312,17.3428,987000.0
2008-12-18 15:30:00,29.9,30.28,29.88,30.06,1411400.0,17.3428,17.5632,17.3312,17.4356,1411400.0
2008-12-19 09:30:00,30.25,30.43,30.1,30.2,1965800.0,17.5458,17.6502,17.4588,17.5168,1965800.0
2008-12-19 10:00:00,30.21,30.48,30.18,30.33,564000.0,17.5226,17.6792,17.5052,17.5922,564000.0
2008-12-19 10:30:00,30.33,30.33,30.13,30.14,352400.0,17.5922,17.5922,17.4762,17.482,352400.0
2008-12-19 11:00:00,30.14,30.24,30.11,30.15,251200.0,17.482,17.54,17.4646,17.4878,251200.0
2008-12-19 11:30:00,30.15,30.17,29.68,29.68,441600.0,17.4878,17.4994,17.2152,17.2152,441600.0
2008-12-19 12:00:00,29.68,29.84,29.64,29.81,511400.0,17.2152,17.308,17.192,17.2906,511400.0
2008-12-19 12:30:00,29.81,29.86,29.77,29.77,293400.0,17.2906,17.3196,17.2674,17.2674,293400.0
2008-12-19 13:00:00,29.77,29.86,29.77,29.85,325800.0,17.2674,17.3196,17.2674,17.3138,325800.0
2008-12-19 13:30:00,29.85,29.86,29.75,29.8,374600.0,17.3138,17.3196,17.2558,17.2848,374600.0
2008-12-19 14:00:00,29.78,29.83,29.64,29.65,350800.0,17.2732,17.3022,17.192,17.1978,350800.0
2008-12-19 14:30:00,29.65,29.75,29.61,29.63,459000.0,17.1978,17.2558,17.1746,17.1862,459000.0
2008-12-19 15:00:00,29.64,29.66,29.47,29.6,761800.0,17.192,17.2036,17.0934,17.1688,761800.0
2008-12-19 15:30:00,29.59,29.61,29.39,29.46,1546200.0,17.163,17.1746,17.047,17.0876,1546200.0
2008-12-22 09:30:00,29.5,29.5,28.79,28.81,1085400.0,17.1108,17.1108,16.6989,16.7105,1085400.0
2008-12-22 10:00:00,28.81,29.1,28.75,29.03,764200.0,16.7105,16.8788,16.6757,16.8382,764200.0
2008-12-22 10:30:00,29.05,29.25,29.0,29.19,634200.0,16.8498,16.9658,16.8208,16.931,634200.0
2008-12-22 11:00:00,29.18,29.2,29.0,29.03,622800.0,16.9252,16.9368,16.8208,16.8382,622800.0
2008-12-22 11:30:00,29.03,29.38,28.93,29.33,544000.0,16.8382,17.0412,16.7802,17.0122,544000.0
2008-12-22 12:00:00,29.33,29.46,29.27,29.43,569200.0,17.0122,17.0876,16.9774,17.0702,569200.0
2008-12-22 12:30:00,29.45,29.46,29.25,29.38,601000.0,17.0818,17.0876,16.9658,17.0412,601000.0
2008-12-22 13:00:00,29.38,29.4,29.21,29.35,448400.0,17.0412,17.0528,16.9426,17.0238,448400.0
2008-12-22 13:30:00,29.35,29.37,29.16,29.25,482400.0,17.0238,17.0354,16.9136,16.9658,482400.0
2008-12-22 14:00:00,29.27,29.29,29.09,29.17,438200.0,16.9774,16.989,16.873,16.9194,438200.0
2008-12-22 14:30:00,29.17,29.21,29.02,29.03,458400.0,16.9194,16.9426,16.8324,16.8382,458400.0
2008-12-22 15:00:00,29.02,29.1,28.79,28.82,658600.0,16.8324,16.8788,16.6989,16.7163,658600.0
2008-12-22 15:30:00,28.82,29.2,28.81,29.18,1140400.0,16.7163,16.9368,16.7105,16.9252,1140400.0
2008-12-23 09:30:00,29.31,29.5,29.18,29.39,682000.0,17.0006,17.1108,16.9252,17.047,682000.0
2008-12-23 10:00:00,29.38,29.6,29.34,29.56,408800.0,17.0412,17.1688,17.018,17.1456,408800.0
2008-12-23 10:30:00,29.58,29.63,29.45,29.46,299600.0,17.1572,17.1862,17.0818,17.0876,299600.0
2008-12-23 11:00:00,29.46,29.53,29.37,29.37,230400.0,17.0876,17.1282,17.0354,17.0354,230400.0
2008-12-23 11:30:00,29.38,29.54,29.38,29.39,180800.0,17.0412,17.134,17.0412,17.047,180800.0
2008-12-23 12:00:00,29.39,29.5,29.33,29.39,217000.0,17.047,17.1108,17.0122,17.047,217000.0
2008-12-23 12:30:00,29.36,29.46,29.25,29.4,293000.0,17.0296,17.0876,16.9658,17.0528,293000.0
2008-12-23 13:00:00,29.39,29.41,29.3,29.32,163000.0,17.047,17.0586,16.9948,17.0064,163000.0
2008-12-23 13:30:00,29.32,29.32,29.19,29.21,351200.0,17.0064,17.0064,16.931,16.9426,351200.0
2008-12-23 14:00:00,29.21,29.42,29.0,29.3,250800.0,16.9426,17.0644,16.8208,16.9948,250800.0
2008-12-23 14:30:00,29.3,29.33,29.1,29.24,228800.0,16.9948,17.0122,16.8788,16.96,228800.0
2008-12-23 15:00:00,29.22,29.24,29.11,29.18,429000.0,16.9484,16.96,16.8846,16.9252,429000.0
2008-12-23 15:30:00,29.19,29.23,28.94,29.04,1121800.0,16.931,16.9542,16.786,16.844,1121800.0
2008-12-24 08:30:00,29.21,29.21,29.21,29.21,800.0,16.9426,16.9426,16.9426,16.9426,800.0
2008-12-24 09:00:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:30:00,29.22,29.3,29.0,29.11,278800.0,16.9484,16.9948,16.8208,16.8846,278800.0
2008-12-24 10:00:00,29.11,29.22,29.1,29.13,206600.0,16.8846,16.9484,16.8788,16.8962,206600.0
2008-12-24 10:30:00,29.13,29.27,29.13,29.19,154000.0,16.8962,16.9774,16.8962,16.931,154000.0
2008-12-24 11:00:00,29.21,29.22,29.15,29.22,129000.0,16.9426,16.9484,16.9078,16.9484,129000.0
2008-12-24 11:30:00,29.21,29.22,29.14,29.18,142200.0,16.9426,16.9484,16.902,16.9252,142200.0
2008-12-24 12:00:00,29.18,29.28,29.15,29.25,264800.0,16.9252,16.9832,16.9078,16.9658,264800.0
2008-12-24 12:30:00,29.25,29.31,29.16,29.2,396600.0,16.9658,17.0006,16.9136,16.9368,396600.0
2008-12-26 09:30:00,29.41,29.41,29.25,29.28,137400.0,17.0586,17.0586,16.9658,16.9832,137400.0
2008-12-26 10:00:00,29.26,29.36,29.25,29.33,60600.0,16.9716,17.0296,16.9658,17.0122,60600.0
2008-12-26 10:30:00,29.34,29.43,29.33,29.43,53800.0,17.018,17.0702,17.0122,17.0702,53800.0
2008-12-26 11:00:00,29.41,29.45,29.33,29.43,95000.0,17.0586,17.0818,17.0122,17.0702,95000.0
2008-12-26 11:30:00,29.43,29.46,29.4,29.44,94200.0,17.0702,17.0876,17.0528,17.076,94200.0
2008-12-26 12:00:00,29.43,29.47,29.4,29.42,87000.0,17.0702,17.0934,17.0528,17.0644,87000.0
2008-12-26 12:30:00,29.42,29.43,29.25,29.25,74800.0,17.0644,17.0702,16.9658,16.9658,74800.0
2008-12-26 13:00:00,29.25,29.31,29.19,29.21,103000.0,16.9658,17.0006,16.931,16.9426,103000.0
2008-12-26 13:30:00,29.22,29.29,29.22,29.25,80000.0,16.9484,16.989,16.9484,16.9658,80000.0
2008-12-26 14:00:00,29.27,29.33,29.25,29.27,74800.0,16.9774,17.0122,16.9658,16.9774,74800.0
2008-12-26 14:30:00,29.27,29.38,29.27,29.35,146800.0,16.9774,17.0412,16.9774,17.0238,146800.0
2008-12-26 15:00:00,29.36,29.48,29.35,29.47,139200.0,17.0296,17.0992,17.0238,17.0934,139200.0
2008-12-26 15:30:00,29.47,29.49,29.27,29.32,420200.0,17.0934,17.105,16.9774,17.0064,420200.0
2008-12-29 09:30:00,29.31,29.49,29.25,29.43,200200.0,17.0006,17.105,16.9658,17.0702,200200.0
2008-12-29 10:00:00,29.43,29.43,29.27,29.3,203000.0,17.0702,17.0702,16.9774,16.9948,203000.0
2008-12-29 10:30:00,29.3,29.33,29.13,29.15,228200.0,16.9948,17.0122,16.8962,16.9078,228200.0
2008-12-29 11:00:00,29.15,29.18,29.08,29.17,208800.0,16.9078,16.9252,16.8672,16.9194,208800.0
2008-12-29 11:30:00,29.17,29.26,29.16,29.23,185800.0,16.9194,16.9716,16.9136,16.9542,185800.0
2008-12-29 12:00:00,29.23,29.33,29.23,29.28,536600.0,16.9542,17.0122,16.9542,16.9832,536600.0
2008-12-29 12:30:00,29.28,29.28,29.18,29.24,153200.0,16.9832,16.9832,16.9252,16.96,153200.0
2008-12-29 13:00:00,29.24,29.27,29.16,29.23,656600.0,16.96,16.9774,16.9136,16.9542,656600.0
2008-12-29 13:30:00,29.23,29.25,29.13,29.18,243600.0,16.9542,16.9658,16.8962,16.9252,243600.0
2008-12-29 14:00:00,29.18,29.19,29.05,29.13,219400.0,16.9252,16.931,16.8498,16.8962,219400.0
2008-12-29 14:30:00,29.13,29.14,29.06,29.11,201400.0,16.8962,16.902,16.8556,16.8846,201400.0
2008-12-29 15:00:00,29.11,29.27,29.11,29.23,446800.0,16.8846,16.9774,16.8846,16.9542,446800.0
2008-12-29 15:30:00,29.23,29.35,29.15,29.31,599400.0,16.9542,17.0238,16.9078,17.0006,599400.0
2008-12-30 09:30:00,29.27,29.78,29.27,29.73,702000.0,16.9774,17.2732,16.9774,17.2442,702000.0
2008-12-30 10:00:00,29.71,29.8,29.65,29.76,183400.0,17.2326,17.2848,17.1978,17.2616,183400.0
2008-12-30 10:30:00,29.77,29.83,29.7,29.72,196200.0,17.2674,17.3022,17.2268,17.2384,196200.0
2008-12-30 11:00:00,29.72,29.73,29.61,29.72,115800.0,17.2384,17.2442,17.1746,17.2384,115800.0
2008-12-30 11:30:00,29.72,29.86,29.71,29.85,135400.0,17.2384,17.3196,17.2326,17.3138,135400.0
2008-12-30 12:00:00,29.85,29.86,29.77,29.83,180400.0,17.3138,17.3196,17.2674,17.3022,180400.0
2008-12-30 12:30:00,29.83,29.85,29.74,29.81,141800.0,17.3022,17.3138,17.25,17.2906,141800.0
2008-12-30 13:00:00,29.8,29.82,29.7,29.78,117400.0,17.2848,17.2964,17.2268,17.2732,117400.0
2008-12-30 13:30:00,29.78,29.79,29.68,29.68,289600.0,17.2732,17.279,17.2152,17.2152,289600.0
2008-12-30 14:00:00,29.68,29.72,29.63,29.7,681600.0,17.2152,17.2384,17.1862,17.2268,681600.0
2008-12-30 14:30:00,29.71,29.73,29.61,29.61,144600.0,17.2326,17.2442,17.1746,17.1746,144600.0
2008-12-30 15:00:00,29.61,29.7,29.57,29.68,174000.0,17.1746,17.2268,17.1514,17.2152,174000.0
2008-12-30 15:30:00,29.68,29.85,29.64,29.83,546400.0,17.2152,17.3138,17.192,17.3022,546400.0
2008-12-31 09:30:00,29.85,30.18,29.81,30.11,572400.0,17.3138,17.5052,17.2906,17.4646,572400.0
2008-12-31 10:00:00,30.11,30.18,30.09,30.18,350400.0,17.4646,17.5052,17.453,17.5052,350400.0
2008-12-31 10:30:00,30.18,30.24,30.16,30.22,328400.0,17.5052,17.54,17.4936,17.5284,328400.0
2008-12-31 11:00:00,30.23,30.27,30.13,30.27,301000.0,17.5342,17.5574,17.4762,17.5574,301000.0
2008-12-31 11:30:00,30.26,30.27,30.18,30.21,202000.0,17.5516,17.5574,17.5052,17.5226,202000.0
2008-12-31 12:00:00,30.22,30.23,30.15,30.2,223800.0,17.5284,17.5342,17.4878,17.5168,223800.0
2008-12-31 12:30:00,30.21,30.23,30.13,30.16,237200.0,17.5226,17.5342,17.4762,17.4936,237200.0
2008-12-31 13:00:00,30.16,30.23,30.16,30.18,155000.0,17.4936,17.5342,17.4936,17.5052,155000.0
2008-12-31 13:30:00,30.18,30.28,30.17,30.26,237200.0,17.5052,17.5632,17.4994,17.5516,237200.0
2008-12-31 14:00:00,30.26,30.34,30.24,30.28,293800.0,17.5516,17.598,17.54,17.5632,293800.0
2008-12-31 14:30:00,30.28,30.32,30.21,30.28,249600.0,17.5632,17.5864,17.5226,17.5632,249600.0
2008-12-31 15:00:00,30.29,30.35,30.25,30.32,558600.0,17.569,17.6038,17.5458,17.5864,558600.0
2008-12-31 15:30:00,30.32,30.49,30.32,30.34,1409600.0,17.5864,17.685,17.5864,17.598,1409600.0
2009-01-02 09:30:00,30.47,30.47,29.99,30.0,566000.0,17.6734,17.6734,17.395,17.4008,566000.0
2009-01-02 10:00:00,29.99,30.14,29.98,30.11,290400.0,17.395,17.482,17.3892,17.4646,290400.0
2009-01-02 10:30:00,30.11,30.26,30.1,30.25,269000.0,17.4646,17.5516,17.4588,17.5458,269000.0
2009-01-02 11:00:00,30.25,30.25,30.07,30.1,541000.0,17.5458,17.5458,17.4414,17.4588,541000.0
2009-01-02 11:30:00,30.1,30.16,30.07,30.08,232600.0,17.4588,17.4936,17.4414,17.4472,232600.0
2009-01-02 12:00:00,30.08,30.17,30.06,30.16,150000.0,17.4472,17.4994,17.4356,17.4936,150000.0
2009-01-02 12:30:00,30.15,30.24,30.14,30.21,229600.0,17.4878,17.54,17.482,17.5226,229600.0
2009-01-02 13:00:00,30.21,30.26,30.15,30.25,181200.0,17.5226,17.5516,17.4878,17.5458,181200.0
2009-01-02 13:30:00,30.25,30.28,30.23,30.27,180800.0,17.5458,17.5632,17.5342,17.5574,180800.0
2009-01-02 14:00:00,30.28,30.34,30.22,30.24,369800.0,17.5632,17.598,17.5284,17.54,369800.0
2009-01-02 14:30:00,30.24,30.26,30.18,30.25,323400.0,17.54,17.5516,17.5052,17.5458,323400.0
2009-01-02 15:00:00,30.25,30.28,30.17,30.19,404600.0,17.5458,17.5632,17.4994,17.511,404600.0
2009-01-02 15:30:00,30.19,30.3,30.14,30.15,1110400.0,17.511,17.5748,17.482,17.4878,1110400.0
2009-01-05 09:30:00,30.25,30.37,30.08,30.16,514400.0,17.5458,17.6154,17.4472,17.4936,514400.0
2009-01-05 10:00:00,30.18,30.35,30.13,30.16,609600.0,17.5052,17.6038,17.4762,17.4936,609600.0
2009-01-05 10:30:00,30.15,30.24,30.11,30.17,441800.0,17.4878,17.54,17.4646,17.4994,441800.0
2009-01-05 11:00:00,30.17,30.26,30.13,30.14,296400.0,17.4994,17.5516,17.4762,17.482,296400.0
2009-01-05 11:30:00,30.13,30.24,30.11,30.14,172200.0,17.4762,17.54,17.4646,17.482,172200.0
2009-01-05 12:00:00,30.13,30.4,30.13,30.28,281000.0,17.4762,17.6328,17.4762,17.5632,281000.0
2009-01-05 12:30:00,30.28,30.34,30.18,30.34,167400.0,17.5632,17.598,17.5052,17.598,167400.0
2009-01-05 13:00:00,30.33,30.39,30.28,30.33,226800.0,17.5922,17.627,17.5632,17.5922,226800.0
2009-01-05 13:30:00,30.32,30.47,30.23,30.46,262600.0,17.5864,17.6734,17.5342,17.6676,262600.0
2009-01-05 14:00:00,30.46,30.5,30.36,30.36,314000.0,17.6676,17.6908,17.6096,17.6096,314000.0
2009-01-05 14:30:00,30.35,30.36,30.24,30.28,322600.0,17.6038,17.6096,17.54,17.5632,322600.0
2009-01-05 15:00:00,30.29,30.29,30.16,30.24,351800.0,17.569,17.569,17.4936,17.54,351800.0
2009-01-05 15:30:00,30.24,30.43,30.21,30.4,927400.0,17.54,17.6502,17.5226,17.6328,927400.0
2009-01-06 09:30:00,30.6,30.82,30.11,30.77,875600.0,17.7488,17.8764,17.4646,17.8474,875600.0
2009-01-06 10:00:00,30.77,30.85,30.24,30.28,648600.0,17.8474,17.8938,17.54,17.5632,648600.0
2009-01-06 10:30:00,30.28,30.34,30.09,30.11,357600.0,17.5632,17.598,17.453,17.4646,357600.0
2009-01-06 11:00:00,30.11,30.13,30.0,30.11,311600.0,17.4646,17.4762,17.4008,17.4646,311600.0
2009-01-06 11:30:00,30.11,30.19,29.91,29.93,647800.0,17.4646,17.511,17.3486,17.3602,647800.0
2009-01-06 12:00:00,29.94,29.94,29.75,29.75,703200.0,17.366,17.366,17.2558,17.2558,703200.0
2009-01-06 12:30:00,29.76,29.84,29.73,29.74,609200.0,17.2616,17.308,17.2442,17.25,609200.0
2009-01-06 13:00:00,29.74,29.74,29.63,29.65,588200.0,17.25,17.25,17.1862,17.1978,588200.0
2009-01-06 13:30:00,29.66,29.68,29.6,29.63,668800.0,17.2036,17.2152,17.1688,17.1862,668800.0
2009-01-06 14:00:00,29.63,29.79,29.55,29.72,989200.0,17.1862,17.279,17.1398,17.2384,989200.0
2009-01-06 14:30:00,29.73,29.86,29.66,29.79,516600.0,17.2442,17.3196,17.2036,17.279,516600.0
2009-01-06 15:00:00,29.79,29.84,29.51,29.54,653800.0,17.279,17.308,17.1166,17.134,653800.0
2009-01-06 15:30:00,29.54,29.75,29.48,29.75,1120200.0,17.134,17.2558,17.0992,17.2558,1120200.0
2009-01-07 09:30:00,29.74,29.86,29.57,29.78,609200.0,17.25,17.3196,17.1514,17.2732,609200.0
2009-01-07 10:00:00,29.78,29.85,29.53,29.68,564000.0,17.2732,17.3138,17.1282,17.2152,564000.0
2009-01-07 10:30:00,29.65,29.66,29.53,29.56,420000.0,17.1978,17.2036,17.1282,17.1456,420000.0
2009-01-07 11:00:00,29.56,29.6,29.54,29.55,319400.0,17.1456,17.1688,17.134,17.1398,319400.0
2009-01-07 11:30:00,29.55,29.57,29.48,29.54,331000.0,17.1398,17.1514,17.0992,17.134,331000.0
2009-01-07 12:00:00,29.54,29.6,29.48,29.48,290200.0,17.134,17.1688,17.0992,17.0992,290200.0
2009-01-07 12:30:00,29.48,29.56,29.43,29.52,387200.0,17.0992,17.1456,17.0702,17.1224,387200.0
2009-01-07 13:00:00,29.52,29.56,29.48,29.51,331400.0,17.1224,17.1456,17.0992,17.1166,331400.0
2009-01-07 13:30:00,29.52,29.52,29.4,29.42,552600.0,17.1224,17.1224,17.0528,17.0644,552600.0
2009-01-07 14:00:00,29.43,29.51,29.43,29.48,268800.0,17.0702,17.1166,17.0702,17.0992,268800.0
2009-01-07 14:30:00,29.48,29.5,29.31,29.35,532200.0,17.0992,17.1108,17.0006,17.0238,532200.0
2009-01-07 15:00:00,29.34,29.35,29.27,29.32,431600.0,17.018,17.0238,16.9774,17.0064,431600.0
2009-01-07 15:30:00,29.32,29.45,29.29,29.42,705200.0,17.0064,17.0818,16.989,17.0644,705200.0
2009-01-08 09:30:00,29.25,29.42,29.25,29.3,634400.0,17.0904,17.1898,17.0904,17.1197,634400.0
2009-01-08 10:00:00,29.3,29.36,29.13,29.34,403400.0,17.1197,17.1547,17.0203,17.143,403400.0
2009-01-08 10:30:00,29.34,29.49,29.18,29.24,360000.0,17.143,17.2307,17.0495,17.0846,360000.0
2009-01-08 11:00:00,29.25,29.25,29.06,29.07,283800.0,17.0904,17.0904,16.9794,16.9853,283800.0
2009-01-08 11:30:00,29.08,29.08,28.99,29.02,328600.0,16.9911,16.9911,16.9385,16.9561,328600.0
2009-01-08 12:00:00,29.02,29.08,28.98,29.05,207400.0,16.9561,16.9911,16.9327,16.9736,207400.0
2009-01-08 12:30:00,29.05,29.15,29.04,29.08,202600.0,16.9736,17.032,16.9677,16.9911,202600.0
2009-01-08 13:00:00,29.08,29.11,29.05,29.07,320000.0,16.9911,17.0086,16.9736,16.9853,320000.0
2009-01-08 13:30:00,29.07,29.1,29.03,29.1,204400.0,16.9853,17.0028,16.9619,17.0028,204400.0
2009-01-08 14:00:00,29.1,29.17,29.07,29.12,943200.0,17.0028,17.0437,16.9853,17.0145,943200.0
2009-01-08 14:30:00,29.12,29.3,29.11,29.28,1045000.0,17.0145,17.1197,17.0086,17.108,1045000.0
2009-01-08 15:00:00,29.28,29.33,29.11,29.24,839600.0,17.108,17.1372,17.0086,17.0846,839600.0
2009-01-08 15:30:00,29.24,29.25,29.15,29.23,1464400.0,17.0846,17.0904,17.032,17.0788,1464400.0
2009-01-09 09:30:00,29.25,29.49,29.03,29.05,525000.0,17.0904,17.2307,16.9619,16.9736,525000.0
2009-01-09 10:00:00,29.04,29.13,29.0,29.04,244200.0,16.9677,17.0203,16.9444,16.9677,244200.0
2009-01-09 10:30:00,29.04,29.27,28.98,29.16,381400.0,16.9677,17.1021,16.9327,17.0379,381400.0
2009-01-09 11:00:00,29.15,29.3,29.13,29.23,261600.0,17.032,17.1197,17.0203,17.0788,261600.0
2009-01-09 11:30:00,29.23,29.25,29.11,29.22,191200.0,17.0788,17.0904,17.0086,17.0729,191200.0
2009-01-09 12:00:00,29.23,29.25,29.08,29.09,244000.0,17.0788,17.0904,16.9911,16.997,244000.0
2009-01-09 12:30:00,29.08,29.14,29.06,29.09,256000.0,16.9911,17.0262,16.9794,16.997,256000.0
2009-01-09 13:00:00,29.1,29.16,29.06,29.08,286600.0,17.0028,17.0379,16.9794,16.9911,286600.0
2009-01-09 13:30:00,29.08,29.18,29.06,29.13,245000.0,16.9911,17.0495,16.9794,17.0203,245000.0
2009-01-09 14:00:00,29.13,29.23,29.13,29.15,264800.0,17.0203,17.0788,17.0203,17.032,264800.0
2009-01-09 14:30:00,29.14,29.2,29.11,29.16,314000.0,17.0262,17.0612,17.0086,17.0379,314000.0
2009-01-09 15:00:00,29.15,29.25,29.11,29.23,439000.0,17.032,17.0904,17.0086,17.0788,439000.0
2009-01-09 15:30:00,29.25,29.3,29.04,29.07,903800.0,17.0904,17.1197,16.9677,16.9853,903800.0
2009-01-12 09:30:00,29.11,29.33,29.03,29.29,372800.0,17.0086,17.1372,16.9619,17.1138,372800.0
2009-01-12 10:00:00,29.29,29.38,29.23,29.36,498000.0,17.1138,17.1664,17.0788,17.1547,498000.0
2009-01-12 10:30:00,29.36,29.57,29.35,29.55,710200.0,17.1547,17.2774,17.1489,17.2657,710200.0
2009-01-12 11:00:00,29.55,29.65,29.5,29.6,545000.0,17.2657,17.3242,17.2365,17.2949,545000.0
2009-01-12 11:30:00,29.6,29.74,29.5,29.68,535200.0,17.2949,17.3767,17.2365,17.3417,535200.0
2009-01-12 12:00:00,29.68,29.74,29.64,29.71,346000.0,17.3417,17.3767,17.3183,17.3592,346000.0
2009-01-12 12:30:00,29.72,29.74,29.69,29.72,220600.0,17.3651,17.3767,17.3475,17.3651,220600.0
2009-01-12 13:00:00,29.71,29.86,29.71,29.85,395600.0,17.3592,17.4469,17.3592,17.441,395600.0
2009-01-12 13:30:00,29.86,30.06,29.82,29.99,587600.0,17.4469,17.5637,17.4235,17.5228,587600.0
2009-01-12 14:00:00,30.0,30.16,29.93,30.15,662000.0,17.5287,17.6221,17.4878,17.6163,662000.0
2009-01-12 14:30:00,30.15,30.18,29.99,29.99,821600.0,17.6163,17.6338,17.5228,17.5228,821600.0
2009-01-12 15:00:00,29.99,30.04,29.89,29.95,1145800.0,17.5228,17.552,17.4644,17.4994,1145800.0
2009-01-12 15:30:00,29.95,29.98,29.8,29.9,1212000.0,17.4994,17.517,17.4118,17.4702,1212000.0
2009-01-13 09:30:00,29.9,29.99,29.69,29.8,685800.0,17.4702,17.5228,17.3475,17.4118,685800.0
2009-01-13 10:00:00,29.79,29.82,29.55,29.63,567000.0,17.406,17.4235,17.2657,17.3125,567000.0
2009-01-13 10:30:00,29.63,29.7,29.59,29.68,342400.0,17.3125,17.3534,17.2891,17.3417,342400.0
2009-01-13 11:00:00,29.68,29.7,29.53,29.57,514200.0,17.3417,17.3534,17.254,17.2774,514200.0
2009-01-13 11:30:00,29.57,29.71,29.54,29.71,321600.0,17.2774,17.3592,17.2599,17.3592,321600.0
2009-01-13 12:00:00,29.71,29.74,29.66,29.66,194000.0,17.3592,17.3767,17.33,17.33,194000.0
2009-01-13 12:30:00,29.66,29.81,29.62,29.74,304800.0,17.33,17.4176,17.3066,17.3767,304800.0
2009-01-13 13:00:00,29.74,29.8,29.73,29.74,254200.0,17.3767,17.4118,17.3709,17.3767,254200.0
2009-01-13 13:30:00,29.73,29.76,29.73,29.74,231400.0,17.3709,17.3884,17.3709,17.3767,231400.0
2009-01-13 14:00:00,29.74,29.85,29.71,29.75,340400.0,17.3767,17.441,17.3592,17.3826,340400.0
2009-01-13 14:30:00,29.74,29.84,29.7,29.71,420400.0,17.3767,17.4352,17.3534,17.3592,420400.0
2009-01-13 15:00:00,29.71,29.75,29.6,29.73,554400.0,17.3592,17.3826,17.2949,17.3709,554400.0
2009-01-13 15:30:00,29.73,29.79,29.63,29.68,684200.0,17.3709,17.406,17.3125,17.3417,684200.0
2009-01-14 09:30:00,29.36,29.44,29.21,29.25,499400.0,17.1547,17.2015,17.0671,17.0904,499400.0
2009-01-14 10:00:00,29.25,29.43,29.18,29.3,450800.0,17.0904,17.1956,17.0495,17.1197,450800.0
2009-01-14 10:30:00,29.3,29.35,29.15,29.28,431600.0,17.1197,17.1489,17.032,17.108,431600.0
2009-01-14 11:00:00,29.27,29.31,29.18,29.25,236600.0,17.1021,17.1255,17.0495,17.0904,236600.0
2009-01-14 11:30:00,29.27,29.29,29.17,29.18,198000.0,17.1021,17.1138,17.0437,17.0495,198000.0
2009-01-14 12:00:00,29.2,29.24,29.15,29.2,161400.0,17.0612,17.0846,17.032,17.0612,161400.0
2009-01-14 12:30:00,29.19,29.35,29.19,29.35,199600.0,17.0554,17.1489,17.0554,17.1489,199600.0
2009-01-14 13:00:00,29.35,29.36,29.18,29.19,132600.0,17.1489,17.1547,17.0495,17.0554,132600.0
2009-01-14 13:30:00,29.18,29.33,29.16,29.32,198200.0,17.0495,17.1372,17.0379,17.1313,198200.0
2009-01-14 14:00:00,29.32,29.42,29.24,29.31,348000.0,17.1313,17.1898,17.0846,17.1255,348000.0
2009-01-14 14:30:00,29.31,29.41,29.25,29.32,315400.0,17.1255,17.1839,17.0904,17.1313,315400.0
2009-01-14 15:00:00,29.32,29.4,29.21,29.31,690000.0,17.1313,17.1781,17.0671,17.1255,690000.0
2009-01-14 15:30:00,29.32,29.43,29.22,29.39,902200.0,17.1313,17.1956,17.0729,17.1722,902200.0
2009-01-15 09:30:00,29.25,29.44,29.13,29.16,502400.0,17.0904,17.2015,17.0203,17.0379,502400.0
2009-01-15 10:00:00,29.16,29.24,28.95,29.0,610200.0,17.0379,17.0846,16.9152,16.9444,610200.0
2009-01-15 10:30:00,28.99,29.1,28.98,29.03,410000.0,16.9385,17.0028,16.9327,16.9619,410000.0
2009-01-15 11:00:00,29.04,29.13,29.0,29.05,508400.0,16.9677,17.0203,16.9444,16.9736,508400.0
2009-01-15 11:30:00,29.05,29.14,28.98,29.04,472600.0,16.9736,17.0262,16.9327,16.9677,472600.0
2009-01-15 12:00:00,29.03,29.1,28.99,29.05,279200.0,16.9619,17.0028,16.9385,16.9736,279200.0
2009-01-15 12:30:00,29.06,29.11,29.0,29.01,233200.0,16.9794,17.0086,16.9444,16.9502,233200.0
2009-01-15 13:00:00,29.0,29.05,28.95,29.02,313000.0,16.9444,16.9736,16.9152,16.9561,313000.0
2009-01-15 13:30:00,29.02,29.22,28.98,29.19,374800.0,16.9561,17.0729,16.9327,17.0554,374800.0
2009-01-15 14:00:00,29.2,29.42,29.09,29.38,463600.0,17.0612,17.1898,16.997,17.1664,463600.0
2009-01-15 14:30:00,29.36,29.56,29.34,29.41,436400.0,17.1547,17.2716,17.143,17.1839,436400.0
2009-01-15 15:00:00,29.4,29.53,29.35,29.39,418800.0,17.1781,17.254,17.1489,17.1722,418800.0
2009-01-15 15:30:00,29.38,29.56,29.34,29.53,1040000.0,17.1664,17.2716,17.143,17.254,1040000.0
2009-01-16 09:30:00,29.84,30.03,29.8,29.88,1764400.0,17.4352,17.5462,17.4118,17.4585,1764400.0
2009-01-16 10:00:00,29.88,29.97,29.7,29.96,510400.0,17.4585,17.5111,17.3534,17.5053,510400.0
2009-01-16 10:30:00,29.95,30.11,29.86,30.05,414600.0,17.4994,17.5929,17.4469,17.5579,414600.0
2009-01-16 11:00:00,30.04,30.25,30.03,30.23,537000.0,17.552,17.6747,17.5462,17.663,537000.0
2009-01-16 11:30:00,30.23,30.24,29.91,29.97,413000.0,17.663,17.6689,17.4761,17.5111,413000.0
2009-01-16 12:00:00,29.99,30.01,29.75,29.84,355200.0,17.5228,17.5345,17.3826,17.4352,355200.0
2009-01-16 12:30:00,29.84,29.97,29.75,29.91,495200.0,17.4352,17.5111,17.3826,17.4761,495200.0
2009-01-16 13:00:00,29.91,30.04,29.9,30.02,289400.0,17.4761,17.552,17.4702,17.5403,289400.0
2009-01-16 13:30:00,30.02,30.21,30.02,30.2,473400.0,17.5403,17.6514,17.5403,17.6455,473400.0
2009-01-16 14:00:00,30.2,30.23,29.99,30.21,523400.0,17.6455,17.663,17.5228,17.6514,523400.0
2009-01-16 14:30:00,30.21,30.32,30.14,30.31,685200.0,17.6514,17.7156,17.6105,17.7098,685200.0
2009-01-16 15:00:00,30.31,30.39,30.18,30.2,879200.0,17.7098,17.7565,17.6338,17.6455,879200.0
2009-01-16 15:30:00,30.19,30.41,30.18,30.28,1459200.0,17.6397,17.7682,17.6338,17.6923,1459200.0
2009-01-20 09:30:00,30.4,30.73,30.38,30.54,1135400.0,17.7624,17.9552,17.7507,17.8442,1135400.0
2009-01-20 10:00:00,30.54,30.63,30.38,30.43,775000.0,17.8442,17.8968,17.7507,17.7799,775000.0
2009-01-20 10:30:00,30.43,30.44,30.23,30.27,544800.0,17.7799,17.7857,17.663,17.6864,544800.0
2009-01-20 11:00:00,30.27,30.3,30.13,30.14,461400.0,17.6864,17.7039,17.6046,17.6105,461400.0
2009-01-20 11:30:00,30.14,30.25,30.13,30.18,528400.0,17.6105,17.6747,17.6046,17.6338,528400.0
2009-01-20 12:00:00,30.18,30.34,30.13,30.2,653600.0,17.6338,17.7273,17.6046,17.6455,653600.0
2009-01-20 12:30:00,30.2,30.46,30.19,30.29,512200.0,17.6455,17.7974,17.6397,17.6981,512200.0
2009-01-20 13:00:00,30.29,30.45,30.28,30.38,465400.0,17.6981,17.7916,17.6923,17.7507,465400.0
2009-01-20 13:30:00,30.37,30.39,30.22,30.25,468000.0,17.7448,17.7565,17.6572,17.6747,468000.0
2009-01-20 14:00:00,30.25,30.3,30.03,30.25,532600.0,17.6747,17.7039,17.5462,17.6747,532600.0
2009-01-20 14:30:00,30.25,30.3,30.06,30.2,452800.0,17.6747,17.7039,17.5637,17.6455,452800.0
2009-01-20 15:00:00,30.2,30.21,29.96,30.02,576600.0,17.6455,17.6514,17.5053,17.5403,576600.0
2009-01-20 15:30:00,30.02,30.11,29.86,29.91,1010000.0,17.5403,17.5929,17.4469,17.4761,1010000.0
2009-01-21 09:30:00,30.23,30.23,29.84,29.85,532600.0,17.663,17.663,17.4352,17.441,532600.0
2009-01-21 10:00:00,29.86,29.98,29.6,29.61,852000.0,17.4469,17.517,17.2949,17.3008,852000.0
2009-01-21 10:30:00,29.61,29.8,29.43,29.46,543400.0,17.3008,17.4118,17.1956,17.2131,543400.0
2009-01-21 11:00:00,29.46,29.6,29.43,29.59,410400.0,17.2131,17.2949,17.1956,17.2891,410400.0
2009-01-21 11:30:00,29.6,29.67,29.5,29.5,698600.0,17.2949,17.3358,17.2365,17.2365,698600.0
2009-01-21 12:00:00,29.5,29.61,29.41,29.52,453400.0,17.2365,17.3008,17.1839,17.2482,453400.0
2009-01-21 12:30:00,29.52,29.65,29.5,29.65,323800.0,17.2482,17.3242,17.2365,17.3242,323800.0
2009-01-21 13:00:00,29.65,29.66,29.39,29.42,375600.0,17.3242,17.33,17.1722,17.1898,375600.0
2009-01-21 13:30:00,29.42,29.61,29.41,29.59,572400.0,17.1898,17.3008,17.1839,17.2891,572400.0
2009-01-21 14:00:00,29.59,29.65,29.53,29.63,544000.0,17.2891,17.3242,17.254,17.3125,544000.0
2009-01-21 14:30:00,29.63,29.72,29.63,29.67,379800.0,17.3125,17.3651,17.3125,17.3358,379800.0
2009-01-21 15:00:00,29.67,29.77,29.64,29.7,585600.0,17.3358,17.3943,17.3183,17.3534,585600.0
2009-01-21 15:30:00,29.7,29.94,29.64,29.84,996400.0,17.3534,17.4936,17.3183,17.4352,996400.0
2009-01-22 09:30:00,29.48,29.63,29.28,29.37,607400.0,17.2248,17.3125,17.108,17.1606,607400.0
2009-01-22 10:00:00,29.36,29.59,29.26,29.43,827200.0,17.1547,17.2891,17.0963,17.1956,827200.0
2009-01-22 10:30:00,29.43,29.55,29.38,29.43,340400.0,17.1956,17.2657,17.1664,17.1956,340400.0
2009-01-22 11:00:00,29.43,29.45,29.27,29.31,396000.0,17.1956,17.2073,17.1021,17.1255,396000.0
2009-01-22 11:30:00,29.31,29.38,29.25,29.28,463800.0,17.1255,17.1664,17.0904,17.108,463800.0
2009-01-22 12:00:00,29.27,29.54,29.24,29.45,798000.0,17.1021,17.2599,17.0846,17.2073,798000.0
2009-01-22 12:30:00,29.45,29.53,29.42,29.47,308400.0,17.2073,17.254,17.1898,17.219,308400.0
2009-01-22 13:00:00,29.45,29.53,29.28,29.42,250400.0,17.2073,17.254,17.108,17.1898,250400.0
2009-01-22 13:30:00,29.42,29.53,29.31,29.5,429000.0,17.1898,17.254,17.1255,17.2365,429000.0
2009-01-22 14:00:00,29.49,29.64,29.44,29.59,739400.0,17.2307,17.3183,17.2015,17.2891,739400.0
2009-01-22 14:30:00,29.59,29.75,29.57,29.74,423400.0,17.2891,17.3826,17.2774,17.3767,423400.0
2009-01-22 15:00:00,29.75,29.75,29.5,29.67,655600.0,17.3826,17.3826,17.2365,17.3358,655600.0
2009-01-22 15:30:00,29.68,30.0,29.58,29.95,1775000.0,17.3417,17.5287,17.2833,17.4994,1775000.0
2009-01-23 09:30:00,29.69,29.79,29.29,29.68,707400.0,17.3475,17.406,17.1138,17.3417,707400.0
2009-01-23 10:00:00,29.69,29.75,29.58,29.72,435000.0,17.3475,17.3826,17.2833,17.3651,435000.0
2009-01-23 10:30:00,29.72,29.75,29.57,29.58,557200.0,17.3651,17.3826,17.2774,17.2833,557200.0
2009-01-23 11:00:00,29.58,29.75,29.58,29.66,359000.0,17.2833,17.3826,17.2833,17.33,359000.0
2009-01-23 11:30:00,29.66,29.68,29.55,29.56,735000.0,17.33,17.3417,17.2657,17.2716,735000.0
2009-01-23 12:00:00,29.56,29.64,29.5,29.61,315400.0,17.2716,17.3183,17.2365,17.3008,315400.0
2009-01-23 12:30:00,29.6,29.7,29.47,29.56,373200.0,17.2949,17.3534,17.219,17.2716,373200.0
2009-01-23 13:00:00,29.55,29.7,29.5,29.61,326800.0,17.2657,17.3534,17.2365,17.3008,326800.0
2009-01-23 13:30:00,29.61,29.68,29.56,29.67,347800.0,17.3008,17.3417,17.2716,17.3358,347800.0
2009-01-23 14:00:00,29.67,29.69,29.55,29.58,356800.0,17.3358,17.3475,17.2657,17.2833,356800.0
2009-01-23 14:30:00,29.58,29.63,29.5,29.52,343200.0,17.2833,17.3125,17.2365,17.2482,343200.0
2009-01-23 15:00:00,29.52,29.64,29.47,29.59,485200.0,17.2482,17.3183,17.219,17.2891,485200.0
2009-01-23 15:30:00,29.59,29.71,29.55,29.62,1090800.0,17.2891,17.3592,17.2657,17.3066,1090800.0
2009-01-26 09:30:00,29.83,29.86,29.53,29.65,917000.0,17.4293,17.4469,17.254,17.3242,917000.0
2009-01-26 10:00:00,29.65,29.86,29.56,29.63,554000.0,17.3242,17.4469,17.2716,17.3125,554000.0
2009-01-26 10:30:00,29.63,29.67,29.61,29.64,198200.0,17.3125,17.3358,17.3008,17.3183,198200.0
2009-01-26 11:00:00,29.64,29.73,29.6,29.73,513800.0,17.3183,17.3709,17.2949,17.3709,513800.0
2009-01-26 11:30:00,29.73,29.79,29.68,29.73,345600.0,17.3709,17.406,17.3417,17.3709,345600.0
2009-01-26 12:00:00,29.73,29.93,29.73,29.92,495200.0,17.3709,17.4878,17.3709,17.4819,495200.0
2009-01-26 12:30:00,29.91,30.02,29.85,29.92,520200.0,17.4761,17.5403,17.441,17.4819,520200.0
2009-01-26 13:00:00,29.92,30.25,29.9,30.1,568200.0,17.4819,17.6747,17.4702,17.5871,568200.0
2009-01-26 13:30:00,30.11,30.17,30.0,30.05,885400.0,17.5929,17.628,17.5287,17.5579,885400.0
2009-01-26 14:00:00,30.05,30.05,29.78,29.79,381800.0,17.5579,17.5579,17.4001,17.406,381800.0
2009-01-26 14:30:00,29.8,29.91,29.68,29.89,339800.0,17.4118,17.4761,17.3417,17.4644,339800.0
2009-01-26 15:00:00,29.88,29.99,29.81,29.81,791800.0,17.4585,17.5228,17.4176,17.4176,791800.0
2009-01-26 15:30:00,29.82,29.88,29.63,29.73,1286400.0,17.4235,17.4585,17.3125,17.3709,1286400.0
2009-01-27 09:30:00,29.77,30.14,29.77,30.0,394400.0,17.3943,17.6105,17.3943,17.5287,394400.0
2009-01-27 10:00:00,29.99,30.0,29.67,29.84,408800.0,17.5228,17.5287,17.3358,17.4352,408800.0
2009-01-27 10:30:00,29.84,29.86,29.75,29.84,270600.0,17.4352,17.4469,17.3826,17.4352,270600.0
2009-01-27 11:00:00,29.85,29.93,29.79,29.84,206200.0,17.441,17.4878,17.406,17.4352,206200.0
2009-01-27 11:30:00,29.84,29.92,29.74,29.83,171800.0,17.4352,17.4819,17.3767,17.4293,171800.0
2009-01-27 12:00:00,29.82,29.97,29.78,29.92,615200.0,17.4235,17.5111,17.4001,17.4819,615200.0
2009-01-27 12:30:00,29.92,29.93,29.84,29.9,356400.0,17.4819,17.4878,17.4352,17.4702,356400.0
2009-01-27 13:00:00,29.9,29.99,29.81,29.86,274800.0,17.4702,17.5228,17.4176,17.4469,274800.0
2009-01-27 13:30:00,29.86,30.07,29.85,29.95,298400.0,17.4469,17.5696,17.441,17.4994,298400.0
2009-01-27 14:00:00,29.95,30.13,29.9,30.09,618800.0,17.4994,17.6046,17.4702,17.5812,618800.0
2009-01-27 14:30:00,30.09,30.3,30.07,30.26,553400.0,17.5812,17.7039,17.5696,17.6806,553400.0
2009-01-27 15:00:00,30.27,30.35,30.11,30.33,473400.0,17.6864,17.7332,17.5929,17.7215,473400.0
2009-01-27 15:30:00,30.33,30.34,30.17,30.2,904600.0,17.7215,17.7273,17.628,17.6455,904600.0
2009-01-28 09:30:00,30.34,30.43,30.13,30.25,574200.0,17.7273,17.7799,17.6046,17.6747,574200.0
2009-01-28 10:00:00,30.24,30.29,30.02,30.15,440600.0,17.6689,17.6981,17.5403,17.6163,440600.0
2009-01-28 10:30:00,30.15,30.27,30.14,30.19,395200.0,17.6163,17.6864,17.6105,17.6397,395200.0
2009-01-28 11:00:00,30.2,30.28,30.17,30.19,405600.0,17.6455,17.6923,17.628,17.6397,405600.0
2009-01-28 11:30:00,30.2,30.25,30.15,30.18,370400.0,17.6455,17.6747,17.6163,17.6338,370400.0
2009-01-28 12:00:00,30.18,30.24,30.16,30.2,256600.0,17.6338,17.6689,17.6221,17.6455,256600.0
2009-01-28 12:30:00,30.2,30.23,30.13,30.13,264000.0,17.6455,17.663,17.6046,17.6046,264000.0
2009-01-28 13:00:00,30.13,30.21,30.08,30.18,270000.0,17.6046,17.6514,17.5754,17.6338,270000.0
2009-01-28 13:30:00,30.17,30.28,30.16,30.21,438400.0,17.628,17.6923,17.6221,17.6514,438400.0
2009-01-28 14:00:00,30.21,30.25,30.08,30.11,530200.0,17.6514,17.6747,17.5754,17.5929,530200.0
2009-01-28 14:30:00,30.11,30.22,30.01,30.2,501600.0,17.5929,17.6572,17.5345,17.6455,501600.0
2009-01-28 15:00:00,30.17,30.23,29.9,29.97,519200.0,17.628,17.663,17.4702,17.5111,519200.0
2009-01-28 15:30:00,29.97,30.15,29.92,30.14,835400.0,17.5111,17.6163,17.4819,17.6105,835400.0
2009-01-29 09:30:00,30.03,30.58,29.95,30.57,505000.0,17.5462,17.8675,17.4994,17.8617,505000.0
2009-01-29 10:00:00,30.57,30.65,30.47,30.5,487800.0,17.8617,17.9084,17.8033,17.8208,487800.0
2009-01-29 10:30:00,30.5,30.53,30.41,30.44,321400.0,17.8208,17.8383,17.7682,17.7857,321400.0
2009-01-29 11:00:00,30.43,30.55,30.4,30.49,208200.0,17.7799,17.85,17.7624,17.815,208200.0
2009-01-29 11:30:00,30.49,30.5,30.43,30.47,214600.0,17.815,17.8208,17.7799,17.8033,214600.0
2009-01-29 12:00:00,30.46,30.5,30.41,30.43,202400.0,17.7974,17.8208,17.7682,17.7799,202400.0
2009-01-29 12:30:00,30.43,30.43,30.23,30.25,292200.0,17.7799,17.7799,17.663,17.6747,292200.0
2009-01-29 13:00:00,30.25,30.26,30.17,30.2,221600.0,17.6747,17.6806,17.628,17.6455,221600.0
2009-01-29 13:30:00,30.2,30.22,30.1,30.13,254800.0,17.6455,17.6572,17.5871,17.6046,254800.0
2009-01-29 14:00:00,30.13,30.18,30.08,30.17,280600.0,17.6046,17.6338,17.5754,17.628,280600.0
2009-01-29 14:30:00,30.15,30.25,30.11,30.13,452600.0,17.6163,17.6747,17.5929,17.6046,452600.0
2009-01-29 15:00:00,30.14,30.23,30.09,30.13,516600.0,17.6105,17.663,17.5812,17.6046,516600.0
2009-01-29 15:30:00,30.13,30.13,29.96,30.06,1081000.0,17.6046,17.6046,17.5053,17.5637,1081000.0
2009-01-30 09:30:00,29.96,30.0,29.76,29.78,469400.0,17.5053,17.5287,17.3884,17.4001,469400.0
2009-01-30 10:00:00,29.78,29.92,29.75,29.83,364200.0,17.4001,17.4819,17.3826,17.4293,364200.0
2009-01-30 10:30:00,29.83,29.86,29.69,29.74,562200.0,17.4293,17.4469,17.3475,17.3767,562200.0
2009-01-30 11:00:00,29.74,29.86,29.56,29.59,253000.0,17.3767,17.4469,17.2716,17.2891,253000.0
2009-01-30 11:30:00,29.59,29.71,29.53,29.68,261000.0,17.2891,17.3592,17.254,17.3417,261000.0
2009-01-30 12:00:00,29.68,29.78,29.66,29.73,214800.0,17.3417,17.4001,17.33,17.3709,214800.0
2009-01-30 12:30:00,29.73,29.74,29.61,29.65,190600.0,17.3709,17.3767,17.3008,17.3242,190600.0
2009-01-30 13:00:00,29.65,29.8,29.55,29.59,243200.0,17.3242,17.4118,17.2657,17.2891,243200.0
2009-01-30 13:30:00,29.59,29.61,29.5,29.57,270200.0,17.2891,17.3008,17.2365,17.2774,270200.0
2009-01-30 14:00:00,29.57,29.83,29.56,29.81,391200.0,17.2774,17.4293,17.2716,17.4176,391200.0
2009-01-30 14:30:00,29.81,29.87,29.61,29.7,208400.0,17.4176,17.4527,17.3008,17.3534,208400.0
2009-01-30 15:00:00,29.7,29.77,29.46,29.46,509400.0,17.3534,17.3943,17.2131,17.2131,509400.0
2009-01-30 15:30:00,29.47,29.58,29.39,29.58,1112000.0,17.219,17.2833,17.1722,17.2833,1112000.0
2009-02-02 09:30:00,29.25,29.47,29.23,29.34,467600.0,17.0904,17.219,17.0788,17.143,467600.0
2009-02-02 10:00:00,29.33,29.49,29.27,29.28,297600.0,17.1372,17.2307,17.1021,17.108,297600.0
2009-02-02 10:30:00,29.28,29.44,29.23,29.43,281000.0,17.108,17.2015,17.0788,17.1956,281000.0
2009-02-02 11:00:00,29.43,29.47,29.32,29.37,202000.0,17.1956,17.219,17.1313,17.1606,202000.0
2009-02-02 11:30:00,29.38,29.53,29.36,29.5,170000.0,17.1664,17.254,17.1547,17.2365,170000.0
2009-02-02 12:00:00,29.5,29.61,29.48,29.5,295000.0,17.2365,17.3008,17.2248,17.2365,295000.0
2009-02-02 12:30:00,29.52,29.64,29.52,29.59,120600.0,17.2482,17.3183,17.2482,17.2891,120600.0
2009-02-02 13:00:00,29.59,29.61,29.49,29.55,145200.0,17.2891,17.3008,17.2307,17.2657,145200.0
2009-02-02 13:30:00,29.55,29.61,29.52,29.58,366000.0,17.2657,17.3008,17.2482,17.2833,366000.0
2009-02-02 14:00:00,29.58,29.64,29.54,29.63,432400.0,17.2833,17.3183,17.2599,17.3125,432400.0
2009-02-02 14:30:00,29.63,29.63,29.52,29.52,236200.0,17.3125,17.3125,17.2482,17.2482,236200.0
2009-02-02 15:00:00,29.52,29.65,29.51,29.63,253400.0,17.2482,17.3242,17.2424,17.3125,253400.0
2009-02-02 15:30:00,29.63,29.8,29.6,29.63,538800.0,17.3125,17.4118,17.2949,17.3125,538800.0
2009-02-03 09:30:00,29.68,29.86,29.56,29.71,221200.0,17.3417,17.4469,17.2716,17.3592,221200.0
2009-02-03 10:00:00,29.71,29.86,29.63,29.79,255000.0,17.3592,17.4469,17.3125,17.406,255000.0
2009-02-03 10:30:00,29.79,30.03,29.79,29.92,355400.0,17.406,17.5462,17.406,17.4819,355400.0
2009-02-03 11:00:00,29.93,30.0,29.84,29.89,191400.0,17.4878,17.5287,17.4352,17.4644,191400.0
2009-02-03 11:30:00,29.89,29.89,29.77,29.79,114800.0,17.4644,17.4644,17.3943,17.406,114800.0
2009-02-03 12:00:00,29.79,29.89,29.75,29.84,131000.0,17.406,17.4644,17.3826,17.4352,131000.0
2009-02-03 12:30:00,29.84,29.98,29.83,29.91,143600.0,17.4352,17.517,17.4293,17.4761,143600.0
2009-02-03 13:00:00,29.9,29.98,29.84,29.96,112400.0,17.4702,17.517,17.4352,17.5053,112400.0
2009-02-03 13:30:00,29.96,30.07,29.94,30.05,216400.0,17.5053,17.5696,17.4936,17.5579,216400.0
2009-02-03 14:00:00,30.06,30.21,30.0,30.11,282800.0,17.5637,17.6514,17.5287,17.5929,282800.0
2009-02-03 14:30:00,30.11,30.23,30.11,30.12,253600.0,17.5929,17.663,17.5929,17.5988,253600.0
2009-02-03 15:00:00,30.13,30.39,30.11,30.32,533200.0,17.6046,17.7565,17.5929,17.7156,533200.0
2009-02-03 15:30:00,30.32,30.35,30.19,30.21,740400.0,17.7156,17.7332,17.6397,17.6514,740400.0
2009-02-04 09:30:00,30.07,30.15,29.48,29.88,785000.0,17.5696,17.6163,17.2248,17.4585,785000.0
2009-02-04 10:00:00,29.88,29.97,29.82,29.83,367200.0,17.4585,17.5111,17.4235,17.4293,367200.0
2009-02-04 10:30:00,29.82,29.91,29.76,29.83,280000.0,17.4235,17.4761,17.3884,17.4293,280000.0
2009-02-04 11:00:00,29.83,29.84,29.71,29.72,280600.0,17.4293,17.4352,17.3592,17.3651,280600.0
2009-02-04 11:30:00,29.72,29.84,29.66,29.83,212000.0,17.3651,17.4352,17.33,17.4293,212000.0
2009-02-04 12:00:00,29.83,29.9,29.73,29.8,245800.0,17.4293,17.4702,17.3709,17.4118,245800.0
2009-02-04 12:30:00,29.8,29.86,29.7,29.72,206800.0,17.4118,17.4469,17.3534,17.3651,206800.0
2009-02-04 13:00:00,29.72,29.83,29.7,29.83,134200.0,17.3651,17.4293,17.3534,17.4293,134200.0
2009-02-04 13:30:00,29.83,29.88,29.57,29.63,374400.0,17.4293,17.4585,17.2774,17.3125,374400.0
2009-02-04 14:00:00,29.61,29.61,29.43,29.52,496800.0,17.3008,17.3008,17.1956,17.2482,496800.0
2009-02-04 14:30:00,29.52,29.65,29.47,29.59,450200.0,17.2482,17.3242,17.219,17.2891,450200.0
2009-02-04 15:00:00,29.58,29.65,29.47,29.54,425800.0,17.2833,17.3242,17.219,17.2599,425800.0
2009-02-04 15:30:00,29.54,29.6,29.45,29.55,830800.0,17.2599,17.2949,17.2073,17.2657,830800.0
2009-02-05 09:30:00,29.54,29.73,29.39,29.4,404400.0,17.2599,17.3709,17.1722,17.1781,404400.0
2009-02-05 10:00:00,29.4,29.4,29.23,29.24,359800.0,17.1781,17.1781,17.0788,17.0846,359800.0
2009-02-05 10:30:00,29.24,29.54,29.19,29.44,422200.0,17.0846,17.2599,17.0554,17.2015,422200.0
2009-02-05 11:00:00,29.45,29.49,29.36,29.37,414400.0,17.2073,17.2307,17.1547,17.1606,414400.0
2009-02-05 11:30:00,29.38,29.41,29.29,29.31,635800.0,17.1664,17.1839,17.1138,17.1255,635800.0
2009-02-05 12:00:00,29.32,29.58,29.31,29.56,509000.0,17.1313,17.2833,17.1255,17.2716,509000.0
2009-02-05 12:30:00,29.56,29.65,29.41,29.47,647600.0,17.2716,17.3242,17.1839,17.219,647600.0
2009-02-05 13:00:00,29.48,29.5,29.36,29.36,299400.0,17.2248,17.2365,17.1547,17.1547,299400.0
2009-02-05 13:30:00,29.36,29.42,29.3,29.33,337600.0,17.1547,17.1898,17.1197,17.1372,337600.0
2009-02-05 14:00:00,29.32,29.49,29.32,29.48,256400.0,17.1313,17.2307,17.1313,17.2248,256400.0
2009-02-05 14:30:00,29.49,29.55,29.36,29.4,353600.0,17.2307,17.2657,17.1547,17.1781,353600.0
2009-02-05 15:00:00,29.4,29.58,29.31,29.54,436800.0,17.1781,17.2833,17.1255,17.2599,436800.0
2009-02-05 15:30:00,29.54,29.66,29.51,29.55,819600.0,17.2599,17.33,17.2424,17.2657,819600.0
2009-02-06 09:30:00,29.6,29.79,29.46,29.74,298200.0,17.2949,17.406,17.2131,17.3767,298200.0
2009-02-06 10:00:00,29.73,29.74,29.41,29.46,419800.0,17.3709,17.3767,17.1839,17.2131,419800.0
2009-02-06 10:30:00,29.46,29.5,29.35,29.36,280400.0,17.2131,17.2365,17.1489,17.1547,280400.0
2009-02-06 11:00:00,29.35,29.45,29.35,29.36,303800.0,17.1489,17.2073,17.1489,17.1547,303800.0
2009-02-06 11:30:00,29.36,29.42,29.33,29.41,287600.0,17.1547,17.1898,17.1372,17.1839,287600.0
2009-02-06 12:00:00,29.41,29.41,29.32,29.33,224600.0,17.1839,17.1839,17.1313,17.1372,224600.0
2009-02-06 12:30:00,29.34,29.4,29.27,29.29,300400.0,17.143,17.1781,17.1021,17.1138,300400.0
2009-02-06 13:00:00,29.28,29.41,29.27,29.38,383400.0,17.108,17.1839,17.1021,17.1664,383400.0
2009-02-06 13:30:00,29.39,29.49,29.39,29.43,310400.0,17.1722,17.2307,17.1722,17.1956,310400.0
2009-02-06 14:00:00,29.43,29.45,29.37,29.4,415000.0,17.1956,17.2073,17.1606,17.1781,415000.0
2009-02-06 14:30:00,29.4,29.44,29.31,29.31,408400.0,17.1781,17.2015,17.1255,17.1255,408400.0
2009-02-06 15:00:00,29.32,29.38,29.27,29.35,595600.0,17.1313,17.1664,17.1021,17.1489,595600.0
2009-02-06 15:30:00,29.35,29.48,29.34,29.39,786000.0,17.1489,17.2248,17.143,17.1722,786000.0
2009-02-09 09:30:00,29.61,29.61,29.28,29.37,467000.0,17.3008,17.3008,17.108,17.1606,467000.0
2009-02-09 10:00:00,29.38,29.43,29.3,29.39,501600.0,17.1664,17.1956,17.1197,17.1722,501600.0
2009-02-09 10:30:00,29.39,29.59,29.37,29.56,421800.0,17.1722,17.2891,17.1606,17.2716,421800.0
2009-02-09 11:00:00,29.56,29.6,29.33,29.35,368800.0,17.2716,17.2949,17.1372,17.1489,368800.0
2009-02-09 11:30:00,29.36,29.36,29.13,29.18,366400.0,17.1547,17.1547,17.0203,17.0495,366400.0
2009-02-09 12:00:00,29.18,29.25,29.14,29.18,353600.0,17.0495,17.0904,17.0262,17.0495,353600.0
2009-02-09 12:30:00,29.18,29.29,29.17,29.23,200400.0,17.0495,17.1138,17.0437,17.0788,200400.0
2009-02-09 13:00:00,29.24,29.27,29.18,29.23,263000.0,17.0846,17.1021,17.0495,17.0788,263000.0
2009-02-09 13:30:00,29.23,29.28,29.18,29.25,206400.0,17.0788,17.108,17.0495,17.0904,206400.0
2009-02-09 14:00:00,29.26,29.31,29.21,29.25,273000.0,17.0963,17.1255,17.0671,17.0904,273000.0
2009-02-09 14:30:00,29.25,29.34,29.23,29.29,180000.0,17.0904,17.143,17.0788,17.1138,180000.0
2009-02-09 15:00:00,29.29,29.45,29.29,29.42,365400.0,17.1138,17.2073,17.1138,17.1898,365400.0
2009-02-09 15:30:00,29.43,29.49,29.33,29.38,563000.0,17.1956,17.2307,17.1372,17.1664,563000.0
2009-02-10 09:30:00,29.27,29.34,28.93,29.08,726200.0,17.1021,17.143,16.9035,16.9911,726200.0
2009-02-10 10:00:00,29.07,29.09,29.0,29.04,367800.0,16.9853,16.997,16.9444,16.9677,367800.0
2009-02-10 10:30:00,29.03,29.05,28.99,29.01,319600.0,16.9619,16.9736,16.9385,16.9502,319600.0
2009-02-10 11:00:00,29.01,29.09,28.75,28.8,648200.0,16.9502,16.997,16.7983,16.8275,648200.0
2009-02-10 11:30:00,28.8,28.8,28.58,28.66,477000.0,16.8275,16.8275,16.699,16.7457,477000.0
2009-02-10 12:00:00,28.67,28.85,28.64,28.81,368600.0,16.7516,16.8567,16.734,16.8334,368600.0
2009-02-10 12:30:00,28.81,28.85,28.77,28.82,178400.0,16.8334,16.8567,16.81,16.8392,178400.0
2009-02-10 13:00:00,28.82,28.86,28.6,28.67,346400.0,16.8392,16.8626,16.7107,16.7516,346400.0
2009-02-10 13:30:00,28.67,28.79,28.61,28.63,291800.0,16.7516,16.8217,16.7165,16.7282,291800.0
2009-02-10 14:00:00,28.63,28.73,28.61,28.64,232400.0,16.7282,16.7866,16.7165,16.734,232400.0
2009-02-10 14:30:00,28.64,28.73,28.59,28.66,358600.0,16.734,16.7866,16.7048,16.7457,358600.0
2009-02-10 15:00:00,28.66,28.77,28.6,28.66,507200.0,16.7457,16.81,16.7107,16.7457,507200.0
2009-02-10 15:30:00,28.66,28.78,28.59,28.71,1196000.0,16.7457,16.8158,16.7048,16.7749,1196000.0
2009-02-11 09:30:00,28.89,28.95,28.61,28.93,482600.0,16.8801,16.9152,16.7165,16.9035,482600.0
2009-02-11 10:00:00,28.93,29.02,28.84,28.87,701800.0,16.9035,16.9561,16.8509,16.8684,701800.0
2009-02-11 10:30:00,28.87,28.88,28.75,28.85,388000.0,16.8684,16.8743,16.7983,16.8567,388000.0
2009-02-11 11:00:00,28.85,28.92,28.81,28.83,307600.0,16.8567,16.8976,16.8334,16.845,307600.0
2009-02-11 11:30:00,28.83,28.85,28.67,28.7,262200.0,16.845,16.8567,16.7516,16.7691,262200.0
2009-02-11 12:00:00,28.7,28.78,28.66,28.78,166400.0,16.7691,16.8158,16.7457,16.8158,166400.0
2009-02-11 12:30:00,28.77,28.92,28.74,28.81,293000.0,16.81,16.8976,16.7925,16.8334,293000.0
2009-02-11 13:00:00,28.81,28.86,28.68,28.73,165400.0,16.8334,16.8626,16.7574,16.7866,165400.0
2009-02-11 13:30:00,28.73,28.73,28.66,28.67,122000.0,16.7866,16.7866,16.7457,16.7516,122000.0
2009-02-11 14:00:00,28.67,28.71,28.58,28.64,308200.0,16.7516,16.7749,16.699,16.734,308200.0
2009-02-11 14:30:00,28.64,28.73,28.6,28.68,503200.0,16.734,16.7866,16.7107,16.7574,503200.0
2009-02-11 15:00:00,28.68,28.72,28.61,28.71,483000.0,16.7574,16.7808,16.7165,16.7749,483000.0
2009-02-11 15:30:00,28.71,28.73,28.62,28.68,764400.0,16.7749,16.7866,16.7223,16.7574,764400.0
2009-02-12 09:30:00,28.59,28.6,28.3,28.34,578800.0,16.7048,16.7107,16.5354,16.5587,578800.0
2009-02-12 10:00:00,28.34,28.35,28.22,28.23,474600.0,16.5587,16.5646,16.4886,16.4945,474600.0
2009-02-12 10:30:00,28.23,28.52,28.22,28.5,472600.0,16.4945,16.6639,16.4886,16.6522,472600.0
2009-02-12 11:00:00,28.5,28.53,28.33,28.45,305600.0,16.6522,16.6698,16.5529,16.623,305600.0
2009-02-12 11:30:00,28.45,28.48,28.38,28.38,477600.0,16.623,16.6405,16.5821,16.5821,477600.0
2009-02-12 12:00:00,28.38,28.42,28.32,28.4,349000.0,16.5821,16.6055,16.5471,16.5938,349000.0
2009-02-12 12:30:00,28.4,28.51,28.38,28.49,226800.0,16.5938,16.6581,16.5821,16.6464,226800.0
2009-02-12 13:00:00,28.48,28.53,28.35,28.46,224200.0,16.6405,16.6698,16.5646,16.6289,224200.0
2009-02-12 13:30:00,28.46,28.5,28.34,28.46,170400.0,16.6289,16.6522,16.5587,16.6289,170400.0
2009-02-12 14:00:00,28.45,28.49,28.32,28.34,296000.0,16.623,16.6464,16.5471,16.5587,296000.0
2009-02-12 14:30:00,28.34,28.35,28.29,28.33,514400.0,16.5587,16.5646,16.5295,16.5529,514400.0
2009-02-12 15:00:00,28.32,28.61,28.25,28.61,702600.0,16.5471,16.7165,16.5062,16.7165,702600.0
2009-02-12 15:30:00,28.6,28.88,28.53,28.86,1358800.0,16.7107,16.8743,16.6698,16.8626,1358800.0
2009-02-13 09:30:00,28.86,28.98,28.61,28.64,445600.0,16.8626,16.9327,16.7165,16.734,445600.0
2009-02-13 10:00:00,28.64,28.68,28.49,28.56,662400.0,16.734,16.7574,16.6464,16.6873,662400.0
2009-02-13 10:30:00,28.56,28.61,28.54,28.54,307000.0,16.6873,16.7165,16.6756,16.6756,307000.0
2009-02-13 11:00:00,28.55,28.55,28.46,28.47,390600.0,16.6814,16.6814,16.6289,16.6347,390600.0
2009-02-13 11:30:00,28.47,28.49,28.39,28.41,285800.0,16.6347,16.6464,16.588,16.5996,285800.0
2009-02-13 12:00:00,28.42,28.46,28.38,28.43,321800.0,16.6055,16.6289,16.5821,16.6113,321800.0
2009-02-13 12:30:00,28.43,28.57,28.41,28.57,502400.0,16.6113,16.6931,16.5996,16.6931,502400.0
2009-02-13 13:00:00,28.57,28.61,28.51,28.61,218600.0,16.6931,16.7165,16.6581,16.7165,218600.0
2009-02-13 13:30:00,28.6,28.75,28.57,28.67,256600.0,16.7107,16.7983,16.6931,16.7516,256600.0
2009-02-13 14:00:00,28.67,28.7,28.6,28.63,264800.0,16.7516,16.7691,16.7107,16.7282,264800.0
2009-02-13 14:30:00,28.63,28.77,28.59,28.68,354800.0,16.7282,16.81,16.7048,16.7574,354800.0
2009-02-13 15:00:00,28.68,28.69,28.5,28.57,428800.0,16.7574,16.7632,16.6522,16.6931,428800.0
2009-02-13 15:30:00,28.57,28.66,28.43,28.43,1181400.0,16.6931,16.7457,16.6113,16.6113,1181400.0
2009-02-17 09:30:00,27.85,27.95,27.6,27.93,1120000.0,16.2724,16.3309,16.1264,16.3192,1120000.0
2009-02-17 10:00:00,27.93,27.98,27.76,27.82,471000.0,16.3192,16.3484,16.2199,16.2549,471000.0
2009-02-17 10:30:00,27.82,28.04,27.82,27.96,624600.0,16.2549,16.3835,16.2549,16.3367,624600.0
2009-02-17 11:00:00,27.96,28.09,27.95,28.03,345200.0,16.3367,16.4127,16.3309,16.3776,345200.0
2009-02-17 11:30:00,28.03,28.17,28.0,28.13,516400.0,16.3776,16.4594,16.3601,16.436,516400.0
2009-02-17 12:00:00,28.14,28.24,28.07,28.21,292800.0,16.4419,16.5003,16.401,16.4828,292800.0
2009-02-17 12:30:00,28.21,28.27,28.19,28.24,243400.0,16.4828,16.5178,16.4711,16.5003,243400.0
2009-02-17 13:00:00,28.24,28.27,28.19,28.22,437200.0,16.5003,16.5178,16.4711,16.4886,437200.0
2009-02-17 13:30:00,28.22,28.42,28.18,28.38,541200.0,16.4886,16.6055,16.4653,16.5821,541200.0
2009-02-17 14:00:00,28.38,28.4,28.25,28.27,356200.0,16.5821,16.5938,16.5062,16.5178,356200.0
2009-02-17 14:30:00,28.27,28.4,28.26,28.34,454800.0,16.5178,16.5938,16.512,16.5587,454800.0
2009-02-17 15:00:00,28.34,28.4,28.24,28.29,746600.0,16.5587,16.5938,16.5003,16.5295,746600.0
2009-02-17 15:30:00,28.29,28.51,28.17,28.18,1543000.0,16.5295,16.6581,16.4594,16.4653,1543000.0
2009-02-18 09:30:00,28.29,28.43,27.95,27.96,739000.0,16.5295,16.6113,16.3309,16.3367,739000.0
2009-02-18 10:00:00,27.97,28.04,27.82,27.85,676400.0,16.3426,16.3835,16.2549,16.2724,676400.0
2009-02-18 10:30:00,27.85,28.0,27.81,27.82,357800.0,16.2724,16.3601,16.2491,16.2549,357800.0
2009-02-18 11:00:00,27.81,27.82,27.72,27.73,397000.0,16.2491,16.2549,16.1965,16.2023,397000.0
2009-02-18 11:30:00,27.73,27.83,27.69,27.75,365000.0,16.2023,16.2608,16.179,16.214,365000.0
2009-02-18 12:00:00,27.75,27.85,27.7,27.78,376400.0,16.214,16.2724,16.1848,16.2315,376400.0
2009-02-18 12:30:00,27.78,27.93,27.75,27.93,261200.0,16.2315,16.3192,16.214,16.3192,261200.0
2009-02-18 13:00:00,27.93,27.97,27.67,27.69,438800.0,16.3192,16.3426,16.1673,16.179,438800.0
2009-02-18 13:30:00,27.69,27.73,27.61,27.7,324000.0,16.179,16.2023,16.1322,16.1848,324000.0
2009-02-18 14:00:00,27.7,27.74,27.61,27.73,448200.0,16.1848,16.2082,16.1322,16.2023,448200.0
2009-02-18 14:30:00,27.73,27.78,27.61,27.77,351000.0,16.2023,16.2315,16.1322,16.2257,351000.0
2009-02-18 15:00:00,27.77,27.8,27.65,27.65,477800.0,16.2257,16.2432,16.1556,16.1556,477800.0
2009-02-18 15:30:00,27.65,27.82,27.63,27.74,1004600.0,16.1556,16.2549,16.1439,16.2082,1004600.0
2009-02-19 09:30:00,27.74,28.33,27.74,28.3,970800.0,16.2082,16.5529,16.2082,16.5354,970800.0
2009-02-19 10:00:00,28.3,28.33,27.93,27.94,817600.0,16.5354,16.5529,16.3192,16.325,817600.0
2009-02-19 10:30:00,27.94,28.09,27.9,27.98,482800.0,16.325,16.4127,16.3017,16.3484,482800.0
2009-02-19 11:00:00,27.98,28.16,27.96,28.09,447600.0,16.3484,16.4536,16.3367,16.4127,447600.0
2009-02-19 11:30:00,28.09,28.12,27.91,27.92,346000.0,16.4127,16.4302,16.3075,16.3133,346000.0
2009-02-19 12:00:00,27.93,27.95,27.8,27.88,312600.0,16.3192,16.3309,16.2432,16.29,312600.0
2009-02-19 12:30:00,27.87,27.95,27.85,27.92,160400.0,16.2841,16.3309,16.2724,16.3133,160400.0
2009-02-19 13:00:00,27.93,28.02,27.89,27.99,160600.0,16.3192,16.3718,16.2958,16.3542,160600.0
2009-02-19 13:30:00,27.98,27.99,27.9,27.96,231000.0,16.3484,16.3542,16.3017,16.3367,231000.0
2009-02-19 14:00:00,27.96,27.98,27.89,27.95,414000.0,16.3367,16.3484,16.2958,16.3309,414000.0
2009-02-19 14:30:00,27.95,27.97,27.81,27.86,514600.0,16.3309,16.3426,16.2491,16.2783,514600.0
2009-02-19 15:00:00,27.85,27.97,27.85,27.93,752400.0,16.2724,16.3426,16.2724,16.3192,752400.0
2009-02-19 15:30:00,27.93,27.98,27.81,27.85,1018200.0,16.3192,16.3484,16.2491,16.2724,1018200.0
2009-02-20 09:30:00,27.58,27.78,27.11,27.71,814600.0,16.1147,16.2315,15.8401,16.1906,814600.0
2009-02-20 10:00:00,27.71,27.73,27.6,27.67,484600.0,16.1906,16.2023,16.1264,16.1673,484600.0
2009-02-20 10:30:00,27.67,27.81,27.6,27.63,435600.0,16.1673,16.2491,16.1264,16.1439,435600.0
2009-02-20 11:00:00,27.61,27.7,27.5,27.53,410600.0,16.1322,16.1848,16.0679,16.0855,410600.0
2009-02-20 11:30:00,27.53,27.55,27.5,27.51,349800.0,16.0855,16.0972,16.0679,16.0738,349800.0
2009-02-20 12:00:00,27.52,27.6,27.49,27.51,383800.0,16.0796,16.1264,16.0621,16.0738,383800.0
2009-02-20 12:30:00,27.51,27.55,27.41,27.48,427400.0,16.0738,16.0972,16.0154,16.0563,427400.0
2009-02-20 13:00:00,27.47,27.53,27.36,27.51,465800.0,16.0504,16.0855,15.9861,16.0738,465800.0
2009-02-20 13:30:00,27.51,27.59,27.44,27.5,422000.0,16.0738,16.1205,16.0329,16.0679,422000.0
2009-02-20 14:00:00,27.5,27.68,27.44,27.48,796600.0,16.0679,16.1731,16.0329,16.0563,796600.0
2009-02-20 14:30:00,27.48,27.65,27.48,27.55,861800.0,16.0563,16.1556,16.0563,16.0972,861800.0
2009-02-20 15:00:00,27.54,27.58,27.43,27.45,752400.0,16.0913,16.1147,16.027,16.0387,752400.0
2009-02-20 15:30:00,27.45,27.57,27.4,27.53,1182000.0,16.0387,16.1088,16.0095,16.0855,1182000.0
2009-02-23 09:30:00,27.53,27.89,27.53,27.86,517200.0,16.0855,16.2958,16.0855,16.2783,517200.0
2009-02-23 10:00:00,27.85,27.93,27.79,27.89,387200.0,16.2724,16.3192,16.2374,16.2958,387200.0
2009-02-23 10:30:00,27.89,28.0,27.71,27.73,499400.0,16.2958,16.3601,16.1906,16.2023,499400.0
2009-02-23 11:00:00,27.74,27.74,27.59,27.63,313000.0,16.2082,16.2082,16.1205,16.1439,313000.0
2009-02-23 11:30:00,27.63,27.71,27.55,27.68,245800.0,16.1439,16.1906,16.0972,16.1731,245800.0
2009-02-23 12:00:00,27.68,27.7,27.57,27.57,222800.0,16.1731,16.1848,16.1088,16.1088,222800.0
2009-02-23 12:30:00,27.57,27.57,27.3,27.3,529000.0,16.1088,16.1088,15.9511,15.9511,529000.0
2009-02-23 13:00:00,27.3,27.48,27.26,27.36,352400.0,15.9511,16.0563,15.9277,15.9861,352400.0
2009-02-23 13:30:00,27.36,27.42,27.3,27.34,340400.0,15.9861,16.0212,15.9511,15.9745,340400.0
2009-02-23 14:00:00,27.34,27.46,27.27,27.38,304200.0,15.9745,16.0446,15.9336,15.9978,304200.0
2009-02-23 14:30:00,27.38,27.41,27.25,27.27,502400.0,15.9978,16.0154,15.9219,15.9336,502400.0
2009-02-23 15:00:00,27.27,27.42,27.24,27.26,936200.0,15.9336,16.0212,15.916,15.9277,936200.0
2009-02-23 15:30:00,27.26,27.35,27.24,27.25,1404800.0,15.9277,15.9803,15.916,15.9219,1404800.0
2009-02-24 09:30:00,27.49,27.65,27.4,27.55,586000.0,16.0621,16.1556,16.0095,16.0972,586000.0
2009-02-24 10:00:00,27.54,27.61,27.41,27.6,626000.0,16.0913,16.1322,16.0154,16.1264,626000.0
2009-02-24 10:30:00,27.6,27.68,27.54,27.57,598200.0,16.1264,16.1731,16.0913,16.1088,598200.0
2009-02-24 11:00:00,27.56,27.56,27.39,27.52,396200.0,16.103,16.103,16.0037,16.0796,396200.0
2009-02-24 11:30:00,27.52,27.55,27.39,27.48,360400.0,16.0796,16.0972,16.0037,16.0563,360400.0
2009-02-24 12:00:00,27.48,27.53,27.45,27.53,356800.0,16.0563,16.0855,16.0387,16.0855,356800.0
2009-02-24 12:30:00,27.53,27.59,27.47,27.53,373000.0,16.0855,16.1205,16.0504,16.0855,373000.0
2009-02-24 13:00:00,27.54,27.61,27.41,27.59,402600.0,16.0913,16.1322,16.0154,16.1205,402600.0
2009-02-24 13:30:00,27.59,27.71,27.57,27.67,377400.0,16.1205,16.1906,16.1088,16.1673,377400.0
2009-02-24 14:00:00,27.68,27.74,27.63,27.68,309800.0,16.1731,16.2082,16.1439,16.1731,309800.0
2009-02-24 14:30:00,27.68,27.78,27.63,27.67,357000.0,16.1731,16.2315,16.1439,16.1673,357000.0
2009-02-24 15:00:00,27.67,27.8,27.67,27.74,551000.0,16.1673,16.2432,16.1673,16.2082,551000.0
2009-02-24 15:30:00,27.74,27.82,27.7,27.72,1046600.0,16.2082,16.2549,16.1848,16.1965,1046600.0
2009-02-25 09:30:00,27.68,27.75,27.54,27.61,342000.0,16.1731,16.214,16.0913,16.1322,342000.0
2009-02-25 10:00:00,27.61,27.65,27.45,27.59,404600.0,16.1322,16.1556,16.0387,16.1205,404600.0
2009-02-25 10:30:00,27.59,27.6,27.48,27.48,382600.0,16.1205,16.1264,16.0563,16.0563,382600.0
2009-02-25 11:00:00,27.48,27.6,27.48,27.53,224600.0,16.0563,16.1264,16.0563,16.0855,224600.0
2009-02-25 11:30:00,27.53,27.55,27.41,27.43,359000.0,16.0855,16.0972,16.0154,16.027,359000.0
2009-02-25 12:00:00,27.43,27.46,27.35,27.36,389000.0,16.027,16.0446,15.9803,15.9861,389000.0
2009-02-25 12:30:00,27.36,27.4,27.33,27.4,291000.0,15.9861,16.0095,15.9686,16.0095,291000.0
2009-02-25 13:00:00,27.4,27.48,27.36,27.36,293800.0,16.0095,16.0563,15.9861,15.9861,293800.0
2009-02-25 13:30:00,27.36,27.59,27.36,27.55,257600.0,15.9861,16.1205,15.9861,16.0972,257600.0
2009-02-25 14:00:00,27.55,27.57,27.33,27.49,554200.0,16.0972,16.1088,15.9686,16.0621,554200.0
2009-02-25 14:30:00,27.5,27.57,27.41,27.5,334400.0,16.0679,16.1088,16.0154,16.0679,334400.0
2009-02-25 15:00:00,27.5,27.72,27.49,27.63,456200.0,16.0679,16.1965,16.0621,16.1439,456200.0
2009-02-25 15:30:00,27.63,27.68,27.37,27.4,753600.0,16.1439,16.1731,15.992,16.0095,753600.0
2009-02-26 09:30:00,27.6,27.61,27.42,27.47,642000.0,16.1264,16.1322,16.0212,16.0504,642000.0
2009-02-26 10:00:00,27.47,27.5,27.26,27.32,450800.0,16.0504,16.0679,15.9277,15.9628,450800.0
2009-02-26 10:30:00,27.32,27.34,27.13,27.14,491400.0,15.9628,15.9745,15.8518,15.8576,491400.0
2009-02-26 11:00:00,27.14,27.15,26.88,26.93,1021400.0,15.8576,15.8634,15.7057,15.7349,1021400.0
2009-02-26 11:30:00,26.93,26.95,26.79,26.81,623800.0,15.7349,15.7466,15.6531,15.6648,623800.0
2009-02-26 12:00:00,26.81,26.84,26.74,26.79,385800.0,15.6648,15.6823,15.6239,15.6531,385800.0
2009-02-26 12:30:00,26.79,26.88,26.77,26.81,257600.0,15.6531,15.7057,15.6414,15.6648,257600.0
2009-02-26 13:00:00,26.81,26.88,26.71,26.85,613600.0,15.6648,15.7057,15.6064,15.6882,613600.0
2009-02-26 13:30:00,26.84,26.93,26.79,26.85,424600.0,15.6823,15.7349,15.6531,15.6882,424600.0
2009-02-26 14:00:00,26.85,26.88,26.78,26.85,498800.0,15.6882,15.7057,15.6473,15.6882,498800.0
2009-02-26 14:30:00,26.85,26.85,26.61,26.68,655200.0,15.6882,15.6882,15.5479,15.5888,655200.0
2009-02-26 15:00:00,26.68,26.73,26.5,26.5,832000.0,15.5888,15.618,15.4837,15.4837,832000.0
2009-02-26 15:30:00,26.5,26.58,26.4,26.43,1807800.0,15.4837,15.5304,15.4252,15.4427,1807800.0
2009-02-27 09:30:00,26.18,26.34,26.05,26.25,696400.0,15.2967,15.3902,15.2207,15.3376,696400.0
2009-02-27 10:00:00,26.25,26.34,26.17,26.28,381400.0,15.3376,15.3902,15.2908,15.3551,381400.0
2009-02-27 10:30:00,26.28,26.45,26.21,26.32,401600.0,15.3551,15.4544,15.3142,15.3785,401600.0
2009-02-27 11:00:00,26.32,26.34,26.18,26.29,452400.0,15.3785,15.3902,15.2967,15.3609,452400.0
2009-02-27 11:30:00,26.3,26.54,26.25,26.53,311800.0,15.3668,15.507,15.3376,15.5012,311800.0
2009-02-27 12:00:00,26.53,26.56,26.43,26.52,287000.0,15.5012,15.5187,15.4427,15.4953,287000.0
2009-02-27 12:30:00,26.5,26.58,26.5,26.58,198000.0,15.4837,15.5304,15.4837,15.5304,198000.0
2009-02-27 13:00:00,26.57,26.65,26.48,26.54,239400.0,15.5246,15.5713,15.472,15.507,239400.0
2009-02-27 13:30:00,26.54,26.62,26.37,26.5,588000.0,15.507,15.5538,15.4077,15.4837,588000.0
2009-02-27 14:00:00,26.5,26.54,26.36,26.38,541000.0,15.4837,15.507,15.4018,15.4135,541000.0
2009-02-27 14:30:00,26.4,26.47,26.35,26.47,700800.0,15.4252,15.4661,15.396,15.4661,700800.0
2009-02-27 15:00:00,26.47,26.47,26.31,26.36,811200.0,15.4661,15.4661,15.3726,15.4018,811200.0
2009-02-27 15:30:00,26.35,26.45,26.23,26.24,1262000.0,15.396,15.4544,15.3259,15.3317,1262000.0
2009-03-02 09:30:00,25.83,26.0,25.74,25.92,621200.0,15.0922,15.1915,15.0396,15.1448,621200.0
2009-03-02 10:00:00,25.93,26.1,25.9,26.08,730600.0,15.1506,15.2499,15.1331,15.2382,730600.0
2009-03-02 10:30:00,26.07,26.16,26.04,26.14,630000.0,15.2324,15.285,15.2149,15.2733,630000.0
2009-03-02 11:00:00,26.13,26.18,26.06,26.07,560000.0,15.2675,15.2967,15.2266,15.2324,560000.0
2009-03-02 11:30:00,26.07,26.13,26.02,26.1,425000.0,15.2324,15.2675,15.2032,15.2499,425000.0
2009-03-02 12:00:00,26.1,26.11,26.03,26.05,476800.0,15.2499,15.2558,15.209,15.2207,476800.0
2009-03-02 12:30:00,26.05,26.18,26.04,26.06,578200.0,15.2207,15.2967,15.2149,15.2266,578200.0
2009-03-02 13:00:00,26.06,26.15,26.05,26.12,375600.0,15.2266,15.2791,15.2207,15.2616,375600.0
2009-03-02 13:30:00,26.12,26.19,26.06,26.18,361600.0,15.2616,15.3025,15.2266,15.2967,361600.0
2009-03-02 14:00:00,26.18,26.24,26.14,26.21,436600.0,15.2967,15.3317,15.2733,15.3142,436600.0
2009-03-02 14:30:00,26.21,26.36,26.18,26.31,953600.0,15.3142,15.4018,15.2967,15.3726,953600.0
2009-03-02 15:00:00,26.3,26.33,26.19,26.31,711400.0,15.3668,15.3843,15.3025,15.3726,711400.0
2009-03-02 15:30:00,26.31,26.36,26.14,26.16,1487600.0,15.3726,15.4018,15.2733,15.285,1487600.0
2009-03-03 09:30:00,26.41,26.43,26.11,26.38,719400.0,15.4311,15.4427,15.2558,15.4135,719400.0
2009-03-03 10:00:00,26.38,26.45,26.16,26.35,523200.0,15.4135,15.4544,15.285,15.396,523200.0
2009-03-03 10:30:00,26.34,26.46,26.24,26.31,695200.0,15.3902,15.4603,15.3317,15.3726,695200.0
2009-03-03 11:00:00,26.31,26.34,26.07,26.15,436800.0,15.3726,15.3902,15.2324,15.2791,436800.0
2009-03-03 11:30:00,26.15,26.2,26.03,26.07,413400.0,15.2791,15.3084,15.209,15.2324,413400.0
2009-03-03 12:00:00,26.07,26.24,26.06,26.22,307000.0,15.2324,15.3317,15.2266,15.32,307000.0
2009-03-03 12:30:00,26.22,26.23,26.08,26.08,506600.0,15.32,15.3259,15.2382,15.2382,506600.0
2009-03-03 13:00:00,26.09,26.13,25.99,25.99,357000.0,15.2441,15.2675,15.1857,15.1857,357000.0
2009-03-03 13:30:00,25.99,26.05,25.9,26.02,505200.0,15.1857,15.2207,15.1331,15.2032,505200.0
2009-03-03 14:00:00,26.01,26.23,25.99,26.14,353200.0,15.1973,15.3259,15.1857,15.2733,353200.0
2009-03-03 14:30:00,26.15,26.25,26.13,26.21,516800.0,15.2791,15.3376,15.2675,15.3142,516800.0
2009-03-03 15:00:00,26.2,26.21,26.07,26.1,537200.0,15.3084,15.3142,15.2324,15.2499,537200.0
2009-03-03 15:30:00,26.1,26.16,26.02,26.04,844800.0,15.2499,15.285,15.2032,15.2149,844800.0
2009-03-04 09:30:00,26.36,26.36,25.68,25.7,821400.0,15.4018,15.4018,15.0045,15.0162,821400.0
2009-03-04 10:00:00,25.7,25.82,25.59,25.61,842600.0,15.0162,15.0863,14.9519,14.9636,842600.0
2009-03-04 10:30:00,25.61,25.71,25.56,25.57,666200.0,14.9636,15.0221,14.9344,14.9403,666200.0
2009-03-04 11:00:00,25.57,25.66,25.55,25.58,840200.0,14.9403,14.9928,14.9286,14.9461,840200.0
2009-03-04 11:30:00,25.59,25.72,25.54,25.72,1366800.0,14.9519,15.0279,14.9227,15.0279,1366800.0
2009-03-04 12:00:00,25.72,25.76,25.59,25.65,616600.0,15.0279,15.0513,14.9519,14.987,616600.0
2009-03-04 12:30:00,25.64,25.7,25.61,25.67,403000.0,14.9812,15.0162,14.9636,14.9987,403000.0
2009-03-04 13:00:00,25.67,25.79,25.63,25.74,294400.0,14.9987,15.0688,14.9753,15.0396,294400.0
2009-03-04 13:30:00,25.74,25.82,25.68,25.72,487000.0,15.0396,15.0863,15.0045,15.0279,487000.0
2009-03-04 14:00:00,25.73,25.9,25.68,25.87,446200.0,15.0337,15.1331,15.0045,15.1155,446200.0
2009-03-04 14:30:00,25.88,26.04,25.75,26.02,784600.0,15.1214,15.2149,15.0454,15.2032,784600.0
2009-03-04 15:00:00,26.02,26.06,25.92,25.98,802800.0,15.2032,15.2266,15.1448,15.1798,802800.0
2009-03-04 15:30:00,25.97,25.99,25.63,25.66,1487000.0,15.174,15.1857,14.9753,14.9928,1487000.0
2009-03-05 09:30:00,25.5,25.58,25.36,25.5,1130200.0,14.8994,14.9461,14.8176,14.8994,1130200.0
2009-03-05 10:00:00,25.5,25.59,25.29,25.4,682600.0,14.8994,14.9519,14.7767,14.8409,682600.0
2009-03-05 10:30:00,25.4,25.46,25.3,25.33,642400.0,14.8409,14.876,14.7825,14.8,642400.0
2009-03-05 11:00:00,25.34,25.45,25.22,25.24,662200.0,14.8059,14.8701,14.7358,14.7474,662200.0
2009-03-05 11:30:00,25.24,25.3,25.16,25.22,447200.0,14.7474,14.7825,14.7007,14.7358,447200.0
2009-03-05 12:00:00,25.21,25.25,25.08,25.22,535000.0,14.7299,14.7533,14.654,14.7358,535000.0
2009-03-05 12:30:00,25.22,25.28,25.12,25.14,300800.0,14.7358,14.7708,14.6773,14.689,300800.0
2009-03-05 13:00:00,25.15,25.22,25.09,25.13,371800.0,14.6949,14.7358,14.6598,14.6832,371800.0
2009-03-05 13:30:00,25.14,25.14,24.95,25.02,537600.0,14.689,14.689,14.578,14.6189,537600.0
2009-03-05 14:00:00,25.01,25.05,24.9,24.93,545200.0,14.6131,14.6364,14.5488,14.5663,545200.0
2009-03-05 14:30:00,24.95,24.98,24.85,24.88,443800.0,14.578,14.5955,14.5196,14.5371,443800.0
2009-03-05 15:00:00,24.88,24.99,24.86,24.91,730200.0,14.5371,14.6014,14.5254,14.5546,730200.0
2009-03-05 15:30:00,24.91,25.0,24.78,24.98,1557000.0,14.5546,14.6072,14.4787,14.5955,1557000.0
2009-03-06 09:30:00,25.15,25.43,25.0,25.17,589400.0,14.6949,14.8585,14.6072,14.7065,589400.0
2009-03-06 10:00:00,25.18,25.25,24.92,25.21,481800.0,14.7124,14.7533,14.5605,14.7299,481800.0
2009-03-06 10:30:00,25.22,25.3,25.11,25.18,434800.0,14.7358,14.7825,14.6715,14.7124,434800.0
2009-03-06 11:00:00,25.18,25.25,25.14,25.24,396600.0,14.7124,14.7533,14.689,14.7474,396600.0
2009-03-06 11:30:00,25.24,25.3,25.11,25.24,349200.0,14.7474,14.7825,14.6715,14.7474,349200.0
2009-03-06 12:00:00,25.25,25.32,25.2,25.21,328000.0,14.7533,14.7942,14.7241,14.7299,328000.0
2009-03-06 12:30:00,25.21,25.27,25.06,25.2,383000.0,14.7299,14.765,14.6423,14.7241,383000.0
2009-03-06 13:00:00,25.2,25.25,25.08,25.15,271000.0,14.7241,14.7533,14.654,14.6949,271000.0
2009-03-06 13:30:00,25.14,25.16,25.06,25.1,276000.0,14.689,14.7007,14.6423,14.6656,276000.0
2009-03-06 14:00:00,25.11,25.19,25.09,25.18,455200.0,14.6715,14.7182,14.6598,14.7124,455200.0
2009-03-06 14:30:00,25.18,25.18,25.0,25.03,633800.0,14.7124,14.7124,14.6072,14.6247,633800.0
2009-03-06 15:00:00,25.03,25.11,25.0,25.04,696800.0,14.6247,14.6715,14.6072,14.6306,696800.0
2009-03-06 15:30:00,25.04,25.49,25.04,25.47,2058600.0,14.6306,14.8935,14.6306,14.8818,2058600.0
2009-03-09 09:30:00,25.1,25.2,25.0,25.1,1005000.0,14.6656,14.7241,14.6072,14.6656,1005000.0
2009-03-09 10:00:00,25.1,25.3,25.08,25.18,413400.0,14.6656,14.7825,14.654,14.7124,413400.0
2009-03-09 10:30:00,25.18,25.29,25.09,25.18,378800.0,14.7124,14.7767,14.6598,14.7124,378800.0
2009-03-09 11:00:00,25.17,25.25,25.08,25.23,361000.0,14.7065,14.7533,14.654,14.7416,361000.0
2009-03-09 11:30:00,25.24,25.3,25.11,25.18,316000.0,14.7474,14.7825,14.6715,14.7124,316000.0
2009-03-09 12:00:00,25.18,25.25,25.11,25.23,290000.0,14.7124,14.7533,14.6715,14.7416,290000.0
2009-03-09 12:30:00,25.23,25.23,25.05,25.05,339200.0,14.7416,14.7416,14.6364,14.6364,339200.0
2009-03-09 13:00:00,25.05,25.07,24.89,24.95,330600.0,14.6364,14.6481,14.5429,14.578,330600.0
2009-03-09 13:30:00,24.95,25.05,24.91,24.98,259200.0,14.578,14.6364,14.5546,14.5955,259200.0
2009-03-09 14:00:00,24.99,25.09,24.9,24.94,615200.0,14.6014,14.6598,14.5488,14.5722,615200.0
2009-03-09 14:30:00,24.95,25.0,24.88,24.96,546000.0,14.578,14.6072,14.5371,14.5838,546000.0
2009-03-09 15:00:00,24.96,25.02,24.84,24.91,539400.0,14.5838,14.6189,14.5137,14.5546,539400.0
2009-03-09 15:30:00,24.91,24.93,24.77,24.85,1195000.0,14.5546,14.5663,14.4728,14.5196,1195000.0
2009-03-10 09:30:00,25.18,25.18,24.93,25.05,585600.0,14.7124,14.7124,14.5663,14.6364,585600.0
2009-03-10 10:00:00,25.05,25.17,25.02,25.1,559600.0,14.6364,14.7065,14.6189,14.6656,559600.0
2009-03-10 10:30:00,25.1,25.15,24.98,25.0,463400.0,14.6656,14.6949,14.5955,14.6072,463400.0
2009-03-10 11:00:00,25.0,25.1,24.96,25.1,544200.0,14.6072,14.6656,14.5838,14.6656,544200.0
2009-03-10 11:30:00,25.11,25.11,24.97,25.11,260400.0,14.6715,14.6715,14.5897,14.6715,260400.0
2009-03-10 12:00:00,25.11,25.25,25.1,25.25,355000.0,14.6715,14.7533,14.6656,14.7533,355000.0
2009-03-10 12:30:00,25.25,25.27,25.1,25.11,208800.0,14.7533,14.765,14.6656,14.6715,208800.0
2009-03-10 13:00:00,25.11,25.17,25.1,25.11,180200.0,14.6715,14.7065,14.6656,14.6715,180200.0
2009-03-10 13:30:00,25.11,25.24,25.01,25.02,218200.0,14.6715,14.7474,14.6131,14.6189,218200.0
2009-03-10 14:00:00,25.02,25.1,24.98,25.08,314800.0,14.6189,14.6656,14.5955,14.654,314800.0
2009-03-10 14:30:00,25.08,25.15,24.98,25.1,607000.0,14.654,14.6949,14.5955,14.6656,607000.0
2009-03-10 15:00:00,25.1,25.11,25.0,25.06,595000.0,14.6656,14.6715,14.6072,14.6423,595000.0
2009-03-10 15:30:00,25.07,25.13,25.0,25.1,1106000.0,14.6481,14.6832,14.6072,14.6656,1106000.0
2009-03-11 09:30:00,25.24,25.36,25.13,25.3,873800.0,14.7474,14.8176,14.6832,14.7825,873800.0
2009-03-11 10:00:00,25.3,25.34,24.79,24.86,925400.0,14.7825,14.8059,14.4845,14.5254,925400.0
2009-03-11 10:30:00,24.87,24.91,24.69,24.86,820200.0,14.5313,14.5546,14.4261,14.5254,820200.0
2009-03-11 11:00:00,24.86,24.98,24.75,24.77,447800.0,14.5254,14.5955,14.4611,14.4728,447800.0
2009-03-11 11:30:00,24.78,24.86,24.68,24.78,483800.0,14.4787,14.5254,14.4202,14.4787,483800.0
2009-03-11 12:00:00,24.79,24.9,24.77,24.86,307600.0,14.4845,14.5488,14.4728,14.5254,307600.0
2009-03-11 12:30:00,24.86,24.89,24.73,24.75,340200.0,14.5254,14.5429,14.4495,14.4611,340200.0
2009-03-11 13:00:00,24.75,24.92,24.75,24.84,277600.0,14.4611,14.5605,14.4611,14.5137,277600.0
2009-03-11 13:30:00,24.84,24.96,24.83,24.94,361000.0,14.5137,14.5838,14.5079,14.5722,361000.0
2009-03-11 14:00:00,24.93,24.96,24.66,24.68,1067400.0,14.5663,14.5838,14.4086,14.4202,1067400.0
2009-03-11 14:30:00,24.68,24.72,24.59,24.66,1192000.0,14.4202,14.4436,14.3677,14.4086,1192000.0
2009-03-11 15:00:00,24.66,24.86,24.66,24.76,654400.0,14.4086,14.5254,14.4086,14.467,654400.0
2009-03-11 15:30:00,24.77,24.84,24.7,24.71,1315400.0,14.4728,14.5137,14.4319,14.4378,1315400.0
2009-03-12 09:30:00,24.72,25.1,24.62,25.07,851800.0,14.4436,14.6656,14.3852,14.6481,851800.0
2009-03-12 10:00:00,25.07,25.47,25.05,25.45,893600.0,14.6481,14.8818,14.6364,14.8701,893600.0
2009-03-12 10:30:00,25.46,25.73,25.43,25.68,853000.0,14.876,15.0337,14.8585,15.0045,853000.0
2009-03-12 11:00:00,25.68,25.71,25.6,25.65,440000.0,15.0045,15.0221,14.9578,14.987,440000.0
2009-03-12 11:30:00,25.65,25.81,25.61,25.78,515200.0,14.987,15.0805,14.9636,15.063,515200.0
2009-03-12 12:00:00,25.79,25.91,25.73,25.8,650600.0,15.0688,15.1389,15.0337,15.0746,650600.0
2009-03-12 12:30:00,25.8,25.85,25.7,25.84,432800.0,15.0746,15.1039,15.0162,15.098,432800.0
2009-03-12 13:00:00,25.84,25.95,25.79,25.83,642600.0,15.098,15.1623,15.0688,15.0922,642600.0
2009-03-12 13:30:00,25.83,25.92,25.8,25.84,378800.0,15.0922,15.1448,15.0746,15.098,378800.0
2009-03-12 14:00:00,25.85,25.97,25.75,25.88,606000.0,15.1039,15.174,15.0454,15.1214,606000.0
2009-03-12 14:30:00,25.88,26.0,25.85,25.91,685600.0,15.1214,15.1915,15.1039,15.1389,685600.0
2009-03-12 15:00:00,25.91,25.93,25.84,25.86,863600.0,15.1389,15.1506,15.098,15.1097,863600.0
2009-03-12 15:30:00,25.86,26.06,25.85,25.98,1541800.0,15.1097,15.2266,15.1039,15.1798,1541800.0
2009-03-13 09:30:00,26.21,26.5,26.03,26.13,924800.0,15.3142,15.4837,15.209,15.2675,924800.0
2009-03-13 10:00:00,26.14,26.2,25.96,25.99,457000.0,15.2733,15.3084,15.1681,15.1857,457000.0
2009-03-13 10:30:00,25.98,26.22,25.96,26.18,547800.0,15.1798,15.32,15.1681,15.2967,547800.0
2009-03-13 11:00:00,26.18,26.21,26.11,26.15,411200.0,15.2967,15.3142,15.2558,15.2791,411200.0
2009-03-13 11:30:00,26.14,26.26,26.09,26.22,425800.0,15.2733,15.3434,15.2441,15.32,425800.0
2009-03-13 12:00:00,26.21,26.24,26.08,26.09,577800.0,15.3142,15.3317,15.2382,15.2441,577800.0
2009-03-13 12:30:00,26.09,26.23,26.07,26.22,489400.0,15.2441,15.3259,15.2324,15.32,489400.0
2009-03-13 13:00:00,26.23,26.25,26.07,26.15,566800.0,15.3259,15.3376,15.2324,15.2791,566800.0
2009-03-13 13:30:00,26.14,26.21,26.07,26.18,403400.0,15.2733,15.3142,15.2324,15.2967,403400.0
2009-03-13 14:00:00,26.19,26.25,26.1,26.16,358400.0,15.3025,15.3376,15.2499,15.285,358400.0
2009-03-13 14:30:00,26.16,26.3,26.14,26.19,382800.0,15.285,15.3668,15.2733,15.3025,382800.0
2009-03-13 15:00:00,26.19,26.26,26.13,26.24,506000.0,15.3025,15.3434,15.2675,15.3317,506000.0
2009-03-13 15:30:00,26.24,26.33,26.16,26.26,1036600.0,15.3317,15.3843,15.285,15.3434,1036600.0
2009-03-16 09:30:00,26.7,27.17,26.32,26.85,1271200.0,15.6005,15.8751,15.3785,15.6882,1271200.0
2009-03-16 10:00:00,26.87,26.88,26.69,26.82,723200.0,15.6998,15.7057,15.5947,15.6706,723200.0
2009-03-16 10:30:00,26.82,26.97,26.73,26.73,357800.0,15.6706,15.7583,15.618,15.618,357800.0
2009-03-16 11:00:00,26.74,26.89,26.74,26.78,382000.0,15.6239,15.7115,15.6239,15.6473,382000.0
2009-03-16 11:30:00,26.78,26.82,26.7,26.82,313000.0,15.6473,15.6706,15.6005,15.6706,313000.0
2009-03-16 12:00:00,26.83,26.88,26.79,26.81,263600.0,15.6765,15.7057,15.6531,15.6648,263600.0
2009-03-16 12:30:00,26.81,26.92,26.81,26.9,243000.0,15.6648,15.7291,15.6648,15.7174,243000.0
2009-03-16 13:00:00,26.9,26.9,26.79,26.84,357400.0,15.7174,15.7174,15.6531,15.6823,357400.0
2009-03-16 13:30:00,26.84,26.89,26.77,26.83,369200.0,15.6823,15.7115,15.6414,15.6765,369200.0
2009-03-16 14:00:00,26.82,26.9,26.77,26.83,446200.0,15.6706,15.7174,15.6414,15.6765,446200.0
2009-03-16 14:30:00,26.82,26.96,26.78,26.84,366000.0,15.6706,15.7524,15.6473,15.6823,366000.0
2009-03-16 15:00:00,26.84,26.88,26.75,26.8,423200.0,15.6823,15.7057,15.6297,15.6589,423200.0
2009-03-16 15:30:00,26.81,26.81,26.66,26.7,697800.0,15.6648,15.6648,15.5771,15.6005,697800.0
2009-03-17 09:30:00,26.84,26.84,26.59,26.67,556800.0,15.6823,15.6823,15.5362,15.583,556800.0
2009-03-17 10:00:00,26.66,26.79,26.52,26.57,444000.0,15.5771,15.6531,15.4953,15.5246,444000.0
2009-03-17 10:30:00,26.56,26.75,26.51,26.7,405400.0,15.5187,15.6297,15.4895,15.6005,405400.0
2009-03-17 11:00:00,26.7,26.7,26.6,26.61,369000.0,15.6005,15.6005,15.5421,15.5479,369000.0
2009-03-17 11:30:00,26.6,26.66,26.56,26.56,389200.0,15.5421,15.5771,15.5187,15.5187,389200.0
2009-03-17 12:00:00,26.56,26.6,26.47,26.6,288400.0,15.5187,15.5421,15.4661,15.5421,288400.0
2009-03-17 12:30:00,26.6,26.82,26.6,26.69,373000.0,15.5421,15.6706,15.5421,15.5947,373000.0
2009-03-17 13:00:00,26.7,26.74,26.63,26.69,284200.0,15.6005,15.6239,15.5596,15.5947,284200.0
2009-03-17 13:30:00,26.68,26.78,26.61,26.61,339000.0,15.5888,15.6473,15.5479,15.5479,339000.0
2009-03-17 14:00:00,26.61,26.66,26.56,26.58,417800.0,15.5479,15.5771,15.5187,15.5304,417800.0
2009-03-17 14:30:00,26.58,26.81,26.5,26.66,540000.0,15.5304,15.6648,15.4837,15.5771,540000.0
2009-03-17 15:00:00,26.66,26.78,26.61,26.65,576600.0,15.5771,15.6473,15.5479,15.5713,576600.0
2009-03-17 15:30:00,26.65,26.82,26.59,26.8,1352400.0,15.5713,15.6706,15.5362,15.6589,1352400.0
2009-03-18 09:30:00,24.88,25.04,24.23,24.62,7010200.0,14.5371,14.6306,14.1573,14.3852,7010200.0
2009-03-18 10:00:00,24.63,24.63,24.33,24.44,2878800.0,14.391,14.391,14.2157,14.28,2878800.0
2009-03-18 10:30:00,24.44,24.62,24.38,24.56,3712600.0,14.28,14.3852,14.245,14.3501,3712600.0
2009-03-18 11:00:00,24.56,24.6,24.45,24.48,1734000.0,14.3501,14.3735,14.2859,14.3034,1734000.0
2009-03-18 11:30:00,24.48,24.53,24.45,24.48,1486400.0,14.3034,14.3326,14.2859,14.3034,1486400.0
2009-03-18 12:00:00,24.48,24.52,24.36,24.4,1939200.0,14.3034,14.3268,14.2333,14.2566,1939200.0
2009-03-18 12:30:00,24.41,24.42,24.28,24.4,1593000.0,14.2625,14.2683,14.1865,14.2566,1593000.0
2009-03-18 13:00:00,24.39,24.46,24.16,24.25,1816200.0,14.2508,14.2917,14.1164,14.169,1816200.0
2009-03-18 13:30:00,24.25,24.25,23.96,23.97,1355000.0,14.169,14.169,13.9996,14.0054,1355000.0
2009-03-18 14:00:00,23.98,24.36,23.88,24.19,2791800.0,14.0112,14.2333,13.9528,14.1339,2791800.0
2009-03-18 14:30:00,24.18,24.21,23.86,23.88,2421400.0,14.1281,14.1456,13.9411,13.9528,2421400.0
2009-03-18 15:00:00,23.88,24.04,23.66,23.73,2986400.0,13.9528,14.0463,13.8243,13.8652,2986400.0
2009-03-18 15:30:00,23.73,23.95,23.54,23.82,3992000.0,13.8652,13.9937,13.7542,13.9178,3992000.0
2009-03-19 09:30:00,24.08,24.18,23.85,24.0,2917600.0,14.0697,14.1281,13.9353,14.0229,2917600.0
2009-03-19 10:00:00,24.0,24.04,23.64,23.77,2473400.0,14.0229,14.0463,13.8126,13.8885,2473400.0
2009-03-19 10:30:00,23.78,23.81,23.56,23.56,1372800.0,13.8944,13.9119,13.7658,13.7658,1372800.0
2009-03-19 11:00:00,23.56,23.61,23.31,23.31,1828000.0,13.7658,13.7951,13.6198,13.6198,1828000.0
2009-03-19 11:30:00,23.31,23.33,23.18,23.27,1457200.0,13.6198,13.6315,13.5438,13.5964,1457200.0
2009-03-19 12:00:00,23.27,23.43,23.25,23.43,890800.0,13.5964,13.6899,13.5847,13.6899,890800.0
2009-03-19 12:30:00,23.43,23.59,23.42,23.55,834000.0,13.6899,13.7834,13.684,13.76,834000.0
2009-03-19 13:00:00,23.54,23.57,23.33,23.42,1201600.0,13.7542,13.7717,13.6315,13.684,1201600.0
2009-03-19 13:30:00,23.42,23.51,23.42,23.47,952200.0,13.684,13.7366,13.684,13.7133,952200.0
2009-03-19 14:00:00,23.48,23.56,23.45,23.53,1162800.0,13.7191,13.7658,13.7016,13.7483,1162800.0
2009-03-19 14:30:00,23.53,23.61,23.5,23.54,1295800.0,13.7483,13.7951,13.7308,13.7542,1295800.0
2009-03-19 15:00:00,23.54,23.62,23.48,23.6,1369400.0,13.7542,13.8009,13.7191,13.7892,1369400.0
2009-03-19 15:30:00,23.6,23.73,23.57,23.68,2078600.0,13.7892,13.8652,13.7717,13.836,2078600.0
2009-03-20 09:30:00,23.75,23.95,23.62,23.72,2387000.0,13.8769,13.9937,13.8009,13.8593,2387000.0
2009-03-20 10:00:00,23.73,23.75,23.65,23.75,511400.0,13.8652,13.8769,13.8184,13.8769,511400.0
2009-03-20 10:30:00,23.74,23.78,23.62,23.66,629600.0,13.871,13.8944,13.8009,13.8243,629600.0
2009-03-20 11:00:00,23.65,23.7,23.55,23.7,546800.0,13.8184,13.8476,13.76,13.8476,546800.0
2009-03-20 11:30:00,23.7,23.75,23.66,23.7,554400.0,13.8476,13.8769,13.8243,13.8476,554400.0
2009-03-20 12:00:00,23.7,23.79,23.64,23.78,459600.0,13.8476,13.9002,13.8126,13.8944,459600.0
2009-03-20 12:30:00,23.78,23.82,23.5,23.53,819800.0,13.8944,13.9178,13.7308,13.7483,819800.0
2009-03-20 13:00:00,23.52,23.65,23.51,23.61,497400.0,13.7425,13.8184,13.7366,13.7951,497400.0
2009-03-20 13:30:00,23.61,23.65,23.6,23.6,331200.0,13.7951,13.8184,13.7892,13.7892,331200.0
2009-03-20 14:00:00,23.6,23.6,23.54,23.58,587800.0,13.7892,13.7892,13.7542,13.7775,587800.0
2009-03-20 14:30:00,23.58,23.63,23.53,23.63,608600.0,13.7775,13.8067,13.7483,13.8067,608600.0
2009-03-20 15:00:00,23.63,23.73,23.59,23.65,811000.0,13.8067,13.8652,13.7834,13.8184,811000.0
2009-03-20 15:30:00,23.65,23.73,23.63,23.63,1131200.0,13.8184,13.8652,13.8067,13.8067,1131200.0
2009-03-23 09:30:00,24.07,24.28,23.88,23.94,1781600.0,14.0638,14.1865,13.9528,13.9879,1781600.0
2009-03-23 10:00:00,23.94,24.18,23.93,24.11,995400.0,13.9879,14.1281,13.982,14.0872,995400.0
2009-03-23 10:30:00,24.11,24.53,24.11,24.5,1031600.0,14.0872,14.3326,14.0872,14.3151,1031600.0
2009-03-23 11:00:00,24.5,24.5,24.3,24.34,972200.0,14.3151,14.3151,14.1982,14.2216,972200.0
2009-03-23 11:30:00,24.35,24.63,24.33,24.62,805200.0,14.2274,14.391,14.2157,14.3852,805200.0
2009-03-23 12:00:00,24.62,24.72,24.54,24.69,893800.0,14.3852,14.4436,14.3384,14.4261,893800.0
2009-03-23 12:30:00,24.68,24.7,24.44,24.45,631600.0,14.4202,14.4319,14.28,14.2859,631600.0
2009-03-23 13:00:00,24.45,24.7,24.43,24.47,530200.0,14.2859,14.4319,14.2742,14.2975,530200.0
2009-03-23 13:30:00,24.46,24.58,24.42,24.55,488800.0,14.2917,14.3618,14.2683,14.3443,488800.0
2009-03-23 14:00:00,24.55,24.61,24.51,24.51,653000.0,14.3443,14.3793,14.3209,14.3209,653000.0
2009-03-23 14:30:00,24.52,24.71,24.52,24.69,881400.0,14.3268,14.4378,14.3268,14.4261,881400.0
2009-03-23 15:00:00,24.69,24.74,24.61,24.7,863200.0,14.4261,14.4553,14.3793,14.4319,863200.0
2009-03-23 15:30:00,24.7,24.88,24.69,24.88,2041600.0,14.4319,14.5371,14.4261,14.5371,2041600.0
2009-03-24 09:30:00,24.66,25.11,24.66,25.08,886800.0,14.4086,14.6715,14.4086,14.654,886800.0
2009-03-24 10:00:00,25.09,25.1,24.24,24.96,917600.0,14.6598,14.6656,14.1632,14.5838,917600.0
2009-03-24 10:30:00,24.96,25.09,24.93,25.03,477800.0,14.5838,14.6598,14.5663,14.6247,477800.0
2009-03-24 11:00:00,25.03,25.1,25.0,25.05,474800.0,14.6247,14.6656,14.6072,14.6364,474800.0
2009-03-24 11:30:00,25.05,25.21,25.04,25.2,542600.0,14.6364,14.7299,14.6306,14.7241,542600.0
2009-03-24 12:00:00,25.2,25.24,25.09,25.14,750800.0,14.7241,14.7474,14.6598,14.689,750800.0
2009-03-24 12:30:00,25.13,25.16,25.02,25.09,981600.0,14.6832,14.7007,14.6189,14.6598,981600.0
2009-03-24 13:00:00,25.08,25.11,25.02,25.06,884600.0,14.654,14.6715,14.6189,14.6423,884600.0
2009-03-24 13:30:00,25.06,25.11,25.03,25.05,518600.0,14.6423,14.6715,14.6247,14.6364,518600.0
2009-03-24 14:00:00,25.05,25.14,25.05,25.09,462800.0,14.6364,14.689,14.6364,14.6598,462800.0
2009-03-24 14:30:00,25.09,25.17,25.08,25.11,604800.0,14.6598,14.7065,14.654,14.6715,604800.0
2009-03-24 15:00:00,25.11,25.11,25.03,25.05,690400.0,14.6715,14.6715,14.6247,14.6364,690400.0
2009-03-24 15:30:00,25.05,25.09,24.84,24.91,1375800.0,14.6364,14.6598,14.5137,14.5546,1375800.0
2009-03-25 09:30:00,25.04,25.06,24.81,24.92,653400.0,14.6306,14.6423,14.4962,14.5605,653400.0
2009-03-25 10:00:00,24.93,24.96,24.83,24.93,614800.0,14.5663,14.5838,14.5079,14.5663,614800.0
2009-03-25 10:30:00,24.93,24.98,24.79,24.79,773200.0,14.5663,14.5955,14.4845,14.4845,773200.0
2009-03-25 11:00:00,24.79,24.9,24.75,24.9,634600.0,14.4845,14.5488,14.4611,14.5488,634600.0
2009-03-25 11:30:00,24.9,24.95,24.76,24.77,369000.0,14.5488,14.578,14.467,14.4728,369000.0
2009-03-25 12:00:00,24.77,24.88,24.61,24.68,495400.0,14.4728,14.5371,14.3793,14.4202,495400.0
2009-03-25 12:30:00,24.68,24.71,24.54,24.56,354000.0,14.4202,14.4378,14.3384,14.3501,354000.0
2009-03-25 13:00:00,24.56,24.6,24.49,24.5,334200.0,14.3501,14.3735,14.3092,14.3151,334200.0
2009-03-25 13:30:00,24.49,24.58,24.48,24.54,346800.0,14.3092,14.3618,14.3034,14.3384,346800.0
2009-03-25 14:00:00,24.55,24.56,24.38,24.39,587800.0,14.3443,14.3501,14.245,14.2508,587800.0
2009-03-25 14:30:00,24.39,24.42,24.3,24.34,772000.0,14.2508,14.2683,14.1982,14.2216,772000.0
2009-03-25 15:00:00,24.35,24.55,24.31,24.5,830600.0,14.2274,14.3443,14.2041,14.3151,830600.0
2009-03-25 15:30:00,24.5,24.82,24.46,24.78,1412800.0,14.3151,14.502,14.2917,14.4787,1412800.0
2009-03-26 09:30:00,24.98,24.98,24.43,24.45,1156600.0,14.5955,14.5955,14.2742,14.2859,1156600.0
2009-03-26 10:00:00,24.45,24.46,24.18,24.28,921000.0,14.2859,14.2917,14.1281,14.1865,921000.0
2009-03-26 10:30:00,24.28,24.42,24.23,24.31,598800.0,14.1865,14.2683,14.1573,14.2041,598800.0
2009-03-26 11:00:00,24.3,24.32,24.01,24.05,1206600.0,14.1982,14.2099,14.0288,14.0521,1206600.0
2009-03-26 11:30:00,24.05,24.22,24.05,24.16,818600.0,14.0521,14.1515,14.0521,14.1164,818600.0
2009-03-26 12:00:00,24.16,24.31,24.15,24.28,589600.0,14.1164,14.2041,14.1106,14.1865,589600.0
2009-03-26 12:30:00,24.28,24.3,24.11,24.25,619200.0,14.1865,14.1982,14.0872,14.169,619200.0
2009-03-26 13:00:00,24.25,24.48,24.25,24.39,721400.0,14.169,14.3034,14.169,14.2508,721400.0
2009-03-26 13:30:00,24.4,24.47,24.31,24.31,777800.0,14.2566,14.2975,14.2041,14.2041,777800.0
2009-03-26 14:00:00,24.32,24.52,24.31,24.43,573600.0,14.2099,14.3268,14.2041,14.2742,573600.0
2009-03-26 14:30:00,24.43,24.43,24.29,24.29,720600.0,14.2742,14.2742,14.1924,14.1924,720600.0
2009-03-26 15:00:00,24.29,24.5,24.28,24.47,653800.0,14.1924,14.3151,14.1865,14.2975,653800.0
2009-03-26 15:30:00,24.47,24.63,24.39,24.59,1559200.0,14.2975,14.391,14.2508,14.3677,1559200.0
2009-03-27 09:30:00,24.37,24.89,24.37,24.8,719000.0,14.2391,14.5429,14.2391,14.4904,719000.0
2009-03-27 10:00:00,24.78,24.8,24.61,24.75,430600.0,14.4787,14.4904,14.3793,14.4611,430600.0
2009-03-27 10:30:00,24.75,24.83,24.67,24.8,370600.0,14.4611,14.5079,14.4144,14.4904,370600.0
2009-03-27 11:00:00,24.8,24.98,24.77,24.98,496600.0,14.4904,14.5955,14.4728,14.5955,496600.0
2009-03-27 11:30:00,24.99,25.0,24.86,24.88,599600.0,14.6014,14.6072,14.5254,14.5371,599600.0
2009-03-27 12:00:00,24.88,25.0,24.87,24.95,520800.0,14.5371,14.6072,14.5313,14.578,520800.0
2009-03-27 12:30:00,24.96,25.03,24.93,25.0,409000.0,14.5838,14.6247,14.5663,14.6072,409000.0
2009-03-27 13:00:00,25.0,25.04,24.96,25.0,524800.0,14.6072,14.6306,14.5838,14.6072,524800.0
2009-03-27 13:30:00,25.0,25.15,25.0,25.11,727600.0,14.6072,14.6949,14.6072,14.6715,727600.0
2009-03-27 14:00:00,25.11,25.33,25.09,25.33,882000.0,14.6715,14.8,14.6598,14.8,882000.0
2009-03-27 14:30:00,25.33,25.42,25.18,25.42,1333000.0,14.8,14.8526,14.7124,14.8526,1333000.0
2009-03-27 15:00:00,25.42,25.52,25.36,25.45,1368200.0,14.8526,14.911,14.8176,14.8701,1368200.0
2009-03-27 15:30:00,25.45,25.52,25.34,25.44,2365200.0,14.8701,14.911,14.8059,14.8643,2365200.0
2009-03-30 09:30:00,25.03,25.41,25.03,25.12,1066600.0,14.6247,14.8468,14.6247,14.6773,1066600.0
2009-03-30 10:00:00,25.1,25.21,25.08,25.17,602200.0,14.6656,14.7299,14.654,14.7065,602200.0
2009-03-30 10:30:00,25.17,25.17,24.95,24.96,658600.0,14.7065,14.7065,14.578,14.5838,658600.0
2009-03-30 11:00:00,24.95,25.07,24.93,25.0,496600.0,14.578,14.6481,14.5663,14.6072,496600.0
2009-03-30 11:30:00,25.0,25.02,24.93,25.01,423400.0,14.6072,14.6189,14.5663,14.6131,423400.0
2009-03-30 12:00:00,25.0,25.11,25.0,25.08,259200.0,14.6072,14.6715,14.6072,14.654,259200.0
2009-03-30 12:30:00,25.07,25.13,25.04,25.07,297800.0,14.6481,14.6832,14.6306,14.6481,297800.0
2009-03-30 13:00:00,25.07,25.09,25.03,25.05,310800.0,14.6481,14.6598,14.6247,14.6364,310800.0
2009-03-30 13:30:00,25.05,25.07,24.93,25.02,510000.0,14.6364,14.6481,14.5663,14.6189,510000.0
2009-03-30 14:00:00,25.02,25.07,24.96,25.0,609000.0,14.6189,14.6481,14.5838,14.6072,609000.0
2009-03-30 14:30:00,25.0,25.04,24.88,24.88,474200.0,14.6072,14.6306,14.5371,14.5371,474200.0
2009-03-30 15:00:00,24.88,25.23,24.88,25.0,614600.0,14.5371,14.7416,14.5371,14.6072,614600.0
2009-03-30 15:30:00,25.0,25.18,24.97,25.14,1005400.0,14.6072,14.7124,14.5897,14.689,1005400.0
2009-03-31 09:30:00,25.24,25.24,24.96,24.99,593600.0,14.7474,14.7474,14.5838,14.6014,593600.0
2009-03-31 10:00:00,24.99,25.0,24.75,24.86,581200.0,14.6014,14.6072,14.4611,14.5254,581200.0
2009-03-31 10:30:00,24.86,24.96,24.8,24.85,385400.0,14.5254,14.5838,14.4904,14.5196,385400.0
2009-03-31 11:00:00,24.85,24.91,24.82,24.88,698200.0,14.5196,14.5546,14.502,14.5371,698200.0
2009-03-31 11:30:00,24.88,24.97,24.85,24.9,376800.0,14.5371,14.5897,14.5196,14.5488,376800.0
2009-03-31 12:00:00,24.9,24.96,24.85,24.89,392800.0,14.5488,14.5838,14.5196,14.5429,392800.0
2009-03-31 12:30:00,24.88,24.95,24.86,24.92,233400.0,14.5371,14.578,14.5254,14.5605,233400.0
2009-03-31 13:00:00,24.93,25.1,24.92,25.1,355000.0,14.5663,14.6656,14.5605,14.6656,355000.0
2009-03-31 13:30:00,25.1,25.12,25.04,25.12,401800.0,14.6656,14.6773,14.6306,14.6773,401800.0
2009-03-31 14:00:00,25.13,25.17,25.08,25.11,679600.0,14.6832,14.7065,14.654,14.6715,679600.0
2009-03-31 14:30:00,25.11,25.25,25.1,25.24,646600.0,14.6715,14.7533,14.6656,14.7474,646600.0
2009-03-31 15:00:00,25.24,25.25,25.13,25.15,515400.0,14.7474,14.7533,14.6832,14.6949,515400.0
2009-03-31 15:30:00,25.15,25.15,24.86,24.91,1593600.0,14.6949,14.6949,14.5254,14.5546,1593600.0
2009-04-01 09:30:00,24.75,24.94,24.38,24.61,816800.0,14.4611,14.5722,14.245,14.3793,816800.0
2009-04-01 10:00:00,24.62,24.79,24.6,24.71,520000.0,14.3852,14.4845,14.3735,14.4378,520000.0
2009-04-01 10:30:00,24.7,25.12,24.68,24.98,983800.0,14.4319,14.6773,14.4202,14.5955,983800.0
2009-04-01 11:00:00,24.97,25.05,24.82,24.85,464600.0,14.5897,14.6364,14.502,14.5196,464600.0
2009-04-01 11:30:00,24.85,24.9,24.79,24.83,438000.0,14.5196,14.5488,14.4845,14.5079,438000.0
2009-04-01 12:00:00,24.83,25.13,24.83,25.12,664200.0,14.5079,14.6832,14.5079,14.6773,664200.0
2009-04-01 12:30:00,25.11,25.32,25.1,25.26,478400.0,14.6715,14.7942,14.6656,14.7591,478400.0
2009-04-01 13:00:00,25.26,25.53,25.26,25.5,936000.0,14.7591,14.9169,14.7591,14.8994,936000.0
2009-04-01 13:30:00,25.5,25.5,25.34,25.5,596600.0,14.8994,14.8994,14.8059,14.8994,596600.0
2009-04-01 14:00:00,25.49,25.52,25.39,25.43,633000.0,14.8935,14.911,14.8351,14.8585,633000.0
2009-04-01 14:30:00,25.43,25.5,25.39,25.41,707800.0,14.8585,14.8994,14.8351,14.8468,707800.0
2009-04-01 15:00:00,25.4,25.41,25.18,25.25,689600.0,14.8409,14.8468,14.7124,14.7533,689600.0
2009-04-01 15:30:00,25.25,25.47,25.16,25.36,1625800.0,14.7533,14.8818,14.7007,14.8176,1625800.0
2009-04-02 09:30:00,25.65,25.89,25.56,25.71,1145200.0,14.987,15.1272,14.9344,15.0221,1145200.0
2009-04-02 10:00:00,25.72,25.94,25.7,25.85,844200.0,15.0279,15.1564,15.0162,15.1039,844200.0
2009-04-02 10:30:00,25.85,25.85,25.63,25.63,790600.0,15.1039,15.1039,14.9753,14.9753,790600.0
2009-04-02 11:00:00,25.63,25.85,25.63,25.78,712800.0,14.9753,15.1039,14.9753,15.063,712800.0
2009-04-02 11:30:00,25.78,25.78,25.63,25.75,446400.0,15.063,15.063,14.9753,15.0454,446400.0
2009-04-02 12:00:00,25.76,25.85,25.67,25.81,441600.0,15.0513,15.1039,14.9987,15.0805,441600.0
2009-04-02 12:30:00,25.82,25.85,25.78,25.81,371000.0,15.0863,15.1039,15.063,15.0805,371000.0
2009-04-02 13:00:00,25.81,25.84,25.72,25.83,552800.0,15.0805,15.098,15.0279,15.0922,552800.0
2009-04-02 13:30:00,25.83,25.85,25.68,25.69,523000.0,15.0922,15.1039,15.0045,15.0104,523000.0
2009-04-02 14:00:00,25.7,25.76,25.65,25.73,302400.0,15.0162,15.0513,14.987,15.0337,302400.0
2009-04-02 14:30:00,25.73,25.75,25.59,25.59,384200.0,15.0337,15.0454,14.9519,14.9519,384200.0
2009-04-02 15:00:00,25.6,25.71,25.5,25.65,603200.0,14.9578,15.0221,14.8994,14.987,603200.0
2009-04-02 15:30:00,25.66,25.71,25.43,25.5,1188800.0,14.9928,15.0221,14.8585,14.8994,1188800.0
2009-04-03 09:30:00,25.5,25.81,25.34,25.78,783600.0,14.8994,15.0805,14.8059,15.063,783600.0
2009-04-03 10:00:00,25.78,25.8,25.38,25.39,354800.0,15.063,15.0746,14.8292,14.8351,354800.0
2009-04-03 10:30:00,25.39,25.4,25.22,25.27,441200.0,14.8351,14.8409,14.7358,14.765,441200.0
2009-04-03 11:00:00,25.28,25.32,25.2,25.28,297400.0,14.7708,14.7942,14.7241,14.7708,297400.0
2009-04-03 11:30:00,25.28,25.29,25.15,25.17,257000.0,14.7708,14.7767,14.6949,14.7065,257000.0
2009-04-03 12:00:00,25.17,25.23,25.15,25.19,238600.0,14.7065,14.7416,14.6949,14.7182,238600.0
2009-04-03 12:30:00,25.2,25.29,25.17,25.21,323800.0,14.7241,14.7767,14.7065,14.7299,323800.0
2009-04-03 13:00:00,25.21,25.27,25.15,25.21,277200.0,14.7299,14.765,14.6949,14.7299,277200.0
2009-04-03 13:30:00,25.21,25.24,25.1,25.24,295400.0,14.7299,14.7474,14.6656,14.7474,295400.0
2009-04-03 14:00:00,25.24,25.39,25.18,25.38,363200.0,14.7474,14.8351,14.7124,14.8292,363200.0
2009-04-03 14:30:00,25.38,25.39,25.27,25.36,264800.0,14.8292,14.8351,14.765,14.8176,264800.0
2009-04-03 15:00:00,25.36,25.38,25.23,25.23,441200.0,14.8176,14.8292,14.7416,14.7416,441200.0
2009-04-03 15:30:00,25.23,25.43,25.23,25.42,773200.0,14.7416,14.8585,14.7416,14.8526,773200.0
2009-04-06 09:30:00,25.4,25.63,25.25,25.49,704600.0,14.8409,14.9753,14.7533,14.8935,704600.0
2009-04-06 10:00:00,25.47,25.6,25.44,25.44,449000.0,14.8818,14.9578,14.8643,14.8643,449000.0
2009-04-06 10:30:00,25.44,25.49,25.4,25.41,274200.0,14.8643,14.8935,14.8409,14.8468,274200.0
2009-04-06 11:00:00,25.41,25.47,25.34,25.45,189200.0,14.8468,14.8818,14.8059,14.8701,189200.0
2009-04-06 11:30:00,25.45,25.46,25.21,25.25,310200.0,14.8701,14.876,14.7299,14.7533,310200.0
2009-04-06 12:00:00,25.26,25.3,25.24,25.27,128600.0,14.7591,14.7825,14.7474,14.765,128600.0
2009-04-06 12:30:00,25.27,25.33,25.25,25.33,110200.0,14.765,14.8,14.7533,14.8,110200.0
2009-04-06 13:00:00,25.33,25.36,25.27,25.27,177200.0,14.8,14.8176,14.765,14.765,177200.0
2009-04-06 13:30:00,25.27,25.37,25.23,25.35,169400.0,14.765,14.8234,14.7416,14.8117,169400.0
2009-04-06 14:00:00,25.35,25.38,25.3,25.36,248400.0,14.8117,14.8292,14.7825,14.8176,248400.0
2009-04-06 14:30:00,25.36,25.41,25.27,25.36,428000.0,14.8176,14.8468,14.765,14.8176,428000.0
2009-04-06 15:00:00,25.36,25.4,25.28,25.3,360800.0,14.8176,14.8409,14.7708,14.7825,360800.0
2009-04-06 15:30:00,25.3,25.41,25.28,25.38,673200.0,14.7825,14.8468,14.7708,14.8292,673200.0
2009-04-07 09:30:00,25.23,25.43,25.02,25.43,624000.0,14.8664,14.9842,14.7426,14.9842,624000.0
2009-04-07 10:00:00,25.41,25.53,25.35,25.49,513000.0,14.9724,15.0431,14.9371,15.0196,513000.0
2009-04-07 10:30:00,25.49,25.68,25.48,25.66,560000.0,15.0196,15.1315,15.0137,15.1197,560000.0
2009-04-07 11:00:00,25.66,25.93,25.65,25.88,864400.0,15.1197,15.2788,15.1138,15.2494,864400.0
2009-04-07 11:30:00,25.88,25.92,25.75,25.76,385400.0,15.2494,15.2729,15.1728,15.1787,385400.0
2009-04-07 12:00:00,25.76,25.8,25.63,25.69,434200.0,15.1787,15.2022,15.1021,15.1374,434200.0
2009-04-07 12:30:00,25.69,25.73,25.62,25.62,216200.0,15.1374,15.161,15.0962,15.0962,216200.0
2009-04-07 13:00:00,25.63,25.63,25.53,25.6,243800.0,15.1021,15.1021,15.0431,15.0844,243800.0
2009-04-07 13:30:00,25.6,25.62,25.48,25.54,369000.0,15.0844,15.0962,15.0137,15.049,369000.0
2009-04-07 14:00:00,25.54,25.54,25.43,25.45,414000.0,15.049,15.049,14.9842,14.996,414000.0
2009-04-07 14:30:00,25.45,25.45,25.36,25.42,315600.0,14.996,14.996,14.943,14.9783,315600.0
2009-04-07 15:00:00,25.42,25.52,25.38,25.5,519000.0,14.9783,15.0372,14.9547,15.0255,519000.0
2009-04-07 15:30:00,25.5,25.54,25.38,25.43,1564600.0,15.0255,15.049,14.9547,14.9842,1564600.0
2009-04-08 09:30:00,25.44,25.77,25.44,25.62,639400.0,14.9901,15.1845,14.9901,15.0962,639400.0
2009-04-08 10:00:00,25.64,25.64,25.3,25.34,631000.0,15.1079,15.1079,14.9076,14.9312,631000.0
2009-04-08 10:30:00,25.33,25.41,25.28,25.33,459400.0,14.9253,14.9724,14.8958,14.9253,459400.0
2009-04-08 11:00:00,25.34,25.5,25.32,25.44,726800.0,14.9312,15.0255,14.9194,14.9901,726800.0
2009-04-08 11:30:00,25.45,25.54,25.42,25.43,565600.0,14.996,15.049,14.9783,14.9842,565600.0
2009-04-08 12:00:00,25.43,25.46,25.34,25.39,252800.0,14.9842,15.0019,14.9312,14.9606,252800.0
2009-04-08 12:30:00,25.39,25.43,25.35,25.4,261200.0,14.9606,14.9842,14.9371,14.9665,261200.0
2009-04-08 13:00:00,25.41,25.42,25.36,25.38,368400.0,14.9724,14.9783,14.943,14.9547,368400.0
2009-04-08 13:30:00,25.38,25.45,25.35,25.37,324400.0,14.9547,14.996,14.9371,14.9489,324400.0
2009-04-08 14:00:00,25.37,25.39,25.22,25.23,601200.0,14.9489,14.9606,14.8605,14.8664,601200.0
2009-04-08 14:30:00,25.23,25.27,25.2,25.26,405200.0,14.8664,14.8899,14.8487,14.884,405200.0
2009-04-08 15:00:00,25.27,25.33,25.23,25.28,625000.0,14.8899,14.9253,14.8664,14.8958,625000.0
2009-04-08 15:30:00,25.27,25.4,25.27,25.4,982000.0,14.8899,14.9665,14.8899,14.9665,982000.0
2009-04-09 09:30:00,25.7,25.85,25.4,25.53,513000.0,15.1433,15.2317,14.9665,15.0431,513000.0
2009-04-09 10:00:00,25.53,25.59,25.5,25.55,555800.0,15.0431,15.0785,15.0255,15.0549,555800.0
2009-04-09 10:30:00,25.56,25.59,25.52,25.56,492800.0,15.0608,15.0785,15.0372,15.0608,492800.0
2009-04-09 11:00:00,25.56,25.56,25.5,25.53,421200.0,15.0608,15.0608,15.0255,15.0431,421200.0
2009-04-09 11:30:00,25.53,25.55,25.5,25.54,454600.0,15.0431,15.0549,15.0255,15.049,454600.0
2009-04-09 12:00:00,25.54,25.55,25.36,25.37,682000.0,15.049,15.0549,14.943,14.9489,682000.0
2009-04-09 12:30:00,25.37,25.37,25.25,25.25,374000.0,14.9489,14.9489,14.8781,14.8781,374000.0
2009-04-09 13:00:00,25.25,25.28,25.22,25.25,318000.0,14.8781,14.8958,14.8605,14.8781,318000.0
2009-04-09 13:30:00,25.25,25.38,25.24,25.38,315000.0,14.8781,14.9547,14.8723,14.9547,315000.0
2009-04-09 14:00:00,25.37,25.4,25.3,25.34,322000.0,14.9489,14.9665,14.9076,14.9312,322000.0
2009-04-09 14:30:00,25.33,25.39,25.29,25.38,473200.0,14.9253,14.9606,14.9017,14.9547,473200.0
2009-04-09 15:00:00,25.38,25.41,25.29,25.31,448800.0,14.9547,14.9724,14.9017,14.9135,448800.0
2009-04-09 15:30:00,25.31,25.4,25.31,25.4,1349400.0,14.9135,14.9665,14.9135,14.9665,1349400.0
2009-04-13 09:30:00,25.32,25.5,25.19,25.42,347400.0,14.9194,15.0255,14.8428,14.9783,347400.0
2009-04-13 10:00:00,25.41,25.63,25.41,25.48,436600.0,14.9724,15.1021,14.9724,15.0137,436600.0
2009-04-13 10:30:00,25.48,25.56,25.46,25.48,350200.0,15.0137,15.0608,15.0019,15.0137,350200.0
2009-04-13 11:00:00,25.48,25.6,25.48,25.57,251600.0,15.0137,15.0844,15.0137,15.0667,251600.0
2009-04-13 11:30:00,25.57,25.6,25.49,25.5,375200.0,15.0667,15.0844,15.0196,15.0255,375200.0
2009-04-13 12:00:00,25.5,25.52,25.47,25.48,360000.0,15.0255,15.0372,15.0078,15.0137,360000.0
2009-04-13 12:30:00,25.48,25.5,25.43,25.45,181200.0,15.0137,15.0255,14.9842,14.996,181200.0
2009-04-13 13:00:00,25.45,25.45,25.36,25.38,524400.0,14.996,14.996,14.943,14.9547,524400.0
2009-04-13 13:30:00,25.37,25.43,25.36,25.42,440200.0,14.9489,14.9842,14.943,14.9783,440200.0
2009-04-13 14:00:00,25.42,25.42,25.29,25.3,389600.0,14.9783,14.9783,14.9017,14.9076,389600.0
2009-04-13 14:30:00,25.3,25.43,25.29,25.37,960800.0,14.9076,14.9842,14.9017,14.9489,960800.0
2009-04-13 15:00:00,25.36,25.41,25.27,25.3,665000.0,14.943,14.9724,14.8899,14.9076,665000.0
2009-04-13 15:30:00,25.3,25.32,25.19,25.22,1231400.0,14.9076,14.9194,14.8428,14.8605,1231400.0
2009-04-14 09:30:00,25.18,25.22,24.8,24.83,878200.0,14.8369,14.8605,14.613,14.6307,878200.0
2009-04-14 10:00:00,24.84,24.84,24.76,24.77,509800.0,14.6366,14.6366,14.5894,14.5953,509800.0
2009-04-14 10:30:00,24.78,24.86,24.73,24.8,1012800.0,14.6012,14.6483,14.5717,14.613,1012800.0
2009-04-14 11:00:00,24.8,24.93,24.73,24.86,1296200.0,14.613,14.6896,14.5717,14.6483,1296200.0
2009-04-14 11:30:00,24.87,24.99,24.87,24.91,462200.0,14.6542,14.7249,14.6542,14.6778,462200.0
2009-04-14 12:00:00,24.91,24.92,24.85,24.86,528200.0,14.6778,14.6837,14.6425,14.6483,528200.0
2009-04-14 12:30:00,24.87,24.91,24.83,24.85,483200.0,14.6542,14.6778,14.6307,14.6425,483200.0
2009-04-14 13:00:00,24.86,24.9,24.77,24.81,384000.0,14.6483,14.6719,14.5953,14.6189,384000.0
2009-04-14 13:30:00,24.8,24.86,24.8,24.84,346000.0,14.613,14.6483,14.613,14.6366,346000.0
2009-04-14 14:00:00,24.84,24.85,24.79,24.84,483000.0,14.6366,14.6425,14.6071,14.6366,483000.0
2009-04-14 14:30:00,24.84,24.84,24.74,24.75,620000.0,14.6366,14.6366,14.5776,14.5835,620000.0
2009-04-14 15:00:00,24.75,24.8,24.72,24.74,806400.0,14.5835,14.613,14.5659,14.5776,806400.0
2009-04-14 15:30:00,24.75,24.85,24.7,24.73,1205400.0,14.5835,14.6425,14.5541,14.5717,1205400.0
2009-04-15 09:30:00,24.61,25.02,24.61,24.98,319200.0,14.501,14.7426,14.501,14.7191,319200.0
2009-04-15 10:00:00,24.97,25.03,24.91,25.02,275200.0,14.7132,14.7485,14.6778,14.7426,275200.0
2009-04-15 10:30:00,25.03,25.05,24.92,24.98,212800.0,14.7485,14.7603,14.6837,14.7191,212800.0
2009-04-15 11:00:00,24.98,25.11,24.98,25.09,167200.0,14.7191,14.7957,14.7191,14.7839,167200.0
2009-04-15 11:30:00,25.09,25.14,25.03,25.05,191400.0,14.7839,14.8133,14.7485,14.7603,191400.0
2009-04-15 12:00:00,25.05,25.06,24.97,24.99,321000.0,14.7603,14.7662,14.7132,14.7249,321000.0
2009-04-15 12:30:00,24.98,25.03,24.96,25.0,116400.0,14.7191,14.7485,14.7073,14.7308,116400.0
2009-04-15 13:00:00,25.01,25.03,24.93,24.98,278600.0,14.7367,14.7485,14.6896,14.7191,278600.0
2009-04-15 13:30:00,24.99,25.0,24.84,24.86,233800.0,14.7249,14.7308,14.6366,14.6483,233800.0
2009-04-15 14:00:00,24.86,24.88,24.75,24.81,372400.0,14.6483,14.6601,14.5835,14.6189,372400.0
2009-04-15 14:30:00,24.79,24.85,24.77,24.81,355000.0,14.6071,14.6425,14.5953,14.6189,355000.0
2009-04-15 15:00:00,24.81,24.92,24.79,24.83,854400.0,14.6189,14.6837,14.6071,14.6307,854400.0
2009-04-15 15:30:00,24.83,24.93,24.75,24.9,906200.0,14.6307,14.6896,14.5835,14.6719,906200.0
2009-04-16 09:30:00,25.03,25.03,24.39,24.45,930000.0,14.7485,14.7485,14.3714,14.4068,930000.0
2009-04-16 10:00:00,24.45,24.5,24.31,24.48,494600.0,14.4068,14.4362,14.3243,14.4244,494600.0
2009-04-16 10:30:00,24.48,24.54,24.43,24.5,488600.0,14.4244,14.4598,14.395,14.4362,488600.0
2009-04-16 11:00:00,24.5,24.74,24.49,24.74,752600.0,14.4362,14.5776,14.4303,14.5776,752600.0
2009-04-16 11:30:00,24.74,24.88,24.71,24.85,360800.0,14.5776,14.6601,14.56,14.6425,360800.0
2009-04-16 12:00:00,24.86,24.94,24.82,24.85,263200.0,14.6483,14.6955,14.6248,14.6425,263200.0
2009-04-16 12:30:00,24.84,24.97,24.84,24.96,324800.0,14.6366,14.7132,14.6366,14.7073,324800.0
2009-04-16 13:00:00,24.96,25.04,24.9,25.02,407800.0,14.7073,14.7544,14.6719,14.7426,407800.0
2009-04-16 13:30:00,25.02,25.08,25.0,25.07,509200.0,14.7426,14.778,14.7308,14.7721,509200.0
2009-04-16 14:00:00,25.07,25.1,25.05,25.08,415000.0,14.7721,14.7898,14.7603,14.778,415000.0
2009-04-16 14:30:00,25.07,25.24,25.06,25.11,603800.0,14.7721,14.8723,14.7662,14.7957,603800.0
2009-04-16 15:00:00,25.11,25.16,25.07,25.15,839400.0,14.7957,14.8251,14.7721,14.8192,839400.0
2009-04-16 15:30:00,25.14,25.17,25.05,25.14,1529400.0,14.8133,14.831,14.7603,14.8133,1529400.0
2009-04-17 09:30:00,25.14,25.25,24.92,24.92,1085800.0,14.8133,14.8781,14.6837,14.6837,1085800.0
2009-04-17 10:00:00,24.91,24.97,24.75,24.85,517600.0,14.6778,14.7132,14.5835,14.6425,517600.0
2009-04-17 10:30:00,24.84,24.84,24.73,24.75,499600.0,14.6366,14.6366,14.5717,14.5835,499600.0
2009-04-17 11:00:00,24.75,24.81,24.74,24.8,284600.0,14.5835,14.6189,14.5776,14.613,284600.0
2009-04-17 11:30:00,24.8,24.81,24.75,24.75,309000.0,14.613,14.6189,14.5835,14.5835,309000.0
2009-04-17 12:00:00,24.75,24.78,24.74,24.76,211200.0,14.5835,14.6012,14.5776,14.5894,211200.0
2009-04-17 12:30:00,24.76,24.77,24.73,24.75,354200.0,14.5894,14.5953,14.5717,14.5835,354200.0
2009-04-17 13:00:00,24.75,24.85,24.75,24.77,388800.0,14.5835,14.6425,14.5835,14.5953,388800.0
2009-04-17 13:30:00,24.77,24.92,24.75,24.91,281000.0,14.5953,14.6837,14.5835,14.6778,281000.0
2009-04-17 14:00:00,24.91,24.99,24.91,24.96,456000.0,14.6778,14.7249,14.6778,14.7073,456000.0
2009-04-17 14:30:00,24.95,24.97,24.8,24.82,404800.0,14.7014,14.7132,14.613,14.6248,404800.0
2009-04-17 15:00:00,24.81,24.91,24.78,24.89,421200.0,14.6189,14.6778,14.6012,14.666,421200.0
2009-04-17 15:30:00,24.89,25.0,24.85,24.95,1372400.0,14.666,14.7308,14.6425,14.7014,1372400.0
2009-04-20 09:30:00,24.72,25.12,24.57,25.11,835400.0,14.5659,14.8015,14.4775,14.7957,835400.0
2009-04-20 10:00:00,25.11,25.24,25.08,25.11,704200.0,14.7957,14.8723,14.778,14.7957,704200.0
2009-04-20 10:30:00,25.11,25.17,25.0,25.06,434800.0,14.7957,14.831,14.7308,14.7662,434800.0
2009-04-20 11:00:00,25.06,25.11,24.98,24.98,383400.0,14.7662,14.7957,14.7191,14.7191,383400.0
2009-04-20 11:30:00,24.99,25.0,24.88,24.88,285800.0,14.7249,14.7308,14.6601,14.6601,285800.0
2009-04-20 12:00:00,24.88,24.89,24.78,24.85,264400.0,14.6601,14.666,14.6012,14.6425,264400.0
2009-04-20 12:30:00,24.85,24.92,24.82,24.91,174600.0,14.6425,14.6837,14.6248,14.6778,174600.0
2009-04-20 13:00:00,24.9,24.92,24.83,24.83,249800.0,14.6719,14.6837,14.6307,14.6307,249800.0
2009-04-20 13:30:00,24.83,24.88,24.83,24.86,190800.0,14.6307,14.6601,14.6307,14.6483,190800.0
2009-04-20 14:00:00,24.85,25.0,24.81,24.99,317400.0,14.6425,14.7308,14.6189,14.7249,317400.0
2009-04-20 14:30:00,24.99,25.01,24.95,24.99,345200.0,14.7249,14.7367,14.7014,14.7249,345200.0
2009-04-20 15:00:00,24.98,25.02,24.92,24.94,439800.0,14.7191,14.7426,14.6837,14.6955,439800.0
2009-04-20 15:30:00,24.94,25.02,24.94,24.98,954200.0,14.6955,14.7426,14.6955,14.7191,954200.0
2009-04-21 09:30:00,24.83,25.46,24.83,25.21,776200.0,14.6307,15.0019,14.6307,14.8546,776200.0
2009-04-21 10:00:00,25.21,25.21,25.02,25.03,369400.0,14.8546,14.8546,14.7426,14.7485,369400.0
2009-04-21 10:30:00,25.04,25.08,24.93,24.99,329000.0,14.7544,14.778,14.6896,14.7249,329000.0
2009-04-21 11:00:00,24.99,25.11,24.98,25.11,291000.0,14.7249,14.7957,14.7191,14.7957,291000.0
2009-04-21 11:30:00,25.11,25.26,25.09,25.25,341800.0,14.7957,14.884,14.7839,14.8781,341800.0
2009-04-21 12:00:00,25.25,25.3,25.17,25.24,325000.0,14.8781,14.9076,14.831,14.8723,325000.0
2009-04-21 12:30:00,25.24,25.29,25.16,25.22,293800.0,14.8723,14.9017,14.8251,14.8605,293800.0
2009-04-21 13:00:00,25.22,25.28,25.18,25.28,341000.0,14.8605,14.8958,14.8369,14.8958,341000.0
2009-04-21 13:30:00,25.28,25.33,25.25,25.29,343400.0,14.8958,14.9253,14.8781,14.9017,343400.0
2009-04-21 14:00:00,25.3,25.33,25.23,25.32,404800.0,14.9076,14.9253,14.8664,14.9194,404800.0
2009-04-21 14:30:00,25.33,25.35,25.25,25.27,543400.0,14.9253,14.9371,14.8781,14.8899,543400.0
2009-04-21 15:00:00,25.28,25.41,25.25,25.36,550800.0,14.8958,14.9724,14.8781,14.943,550800.0
2009-04-21 15:30:00,25.36,25.37,25.22,25.33,1223400.0,14.943,14.9489,14.8605,14.9253,1223400.0
2009-04-22 09:30:00,25.14,25.14,24.7,24.85,788600.0,14.8133,14.8133,14.5541,14.6425,788600.0
2009-04-22 10:00:00,24.86,25.07,24.85,24.92,614000.0,14.6483,14.7721,14.6425,14.6837,614000.0
2009-04-22 10:30:00,24.93,25.01,24.88,24.96,219600.0,14.6896,14.7367,14.6601,14.7073,219600.0
2009-04-22 11:00:00,24.96,25.0,24.88,24.9,185000.0,14.7073,14.7308,14.6601,14.6719,185000.0
2009-04-22 11:30:00,24.89,24.96,24.86,24.96,289000.0,14.666,14.7073,14.6483,14.7073,289000.0
2009-04-22 12:00:00,24.97,25.0,24.91,24.92,298200.0,14.7132,14.7308,14.6778,14.6837,298200.0
2009-04-22 12:30:00,24.92,24.93,24.79,24.84,425000.0,14.6837,14.6896,14.6071,14.6366,425000.0
2009-04-22 13:00:00,24.84,24.91,24.82,24.88,218800.0,14.6366,14.6778,14.6248,14.6601,218800.0
2009-04-22 13:30:00,24.88,24.93,24.82,24.82,235600.0,14.6601,14.6896,14.6248,14.6248,235600.0
2009-04-22 14:00:00,24.82,24.9,24.81,24.89,393200.0,14.6248,14.6719,14.6189,14.666,393200.0
2009-04-22 14:30:00,24.89,25.0,24.89,24.98,365200.0,14.666,14.7308,14.666,14.7191,365200.0
2009-04-22 15:00:00,24.98,25.01,24.84,24.86,581800.0,14.7191,14.7367,14.6366,14.6483,581800.0
2009-04-22 15:30:00,24.86,24.88,24.7,24.74,865400.0,14.6483,14.6601,14.5541,14.5776,865400.0
2009-04-23 09:30:00,24.71,24.75,24.5,24.53,459400.0,14.56,14.5835,14.4362,14.4539,459400.0
2009-04-23 10:00:00,24.52,24.72,24.5,24.71,459400.0,14.448,14.5659,14.4362,14.56,459400.0
2009-04-23 10:30:00,24.7,24.78,24.65,24.74,427600.0,14.5541,14.6012,14.5246,14.5776,427600.0
2009-04-23 11:00:00,24.74,24.86,24.74,24.76,573800.0,14.5776,14.6483,14.5776,14.5894,573800.0
2009-04-23 11:30:00,24.77,24.81,24.74,24.79,251800.0,14.5953,14.6189,14.5776,14.6071,251800.0
2009-04-23 12:00:00,24.79,24.85,24.75,24.75,265200.0,14.6071,14.6425,14.5835,14.5835,265200.0
2009-04-23 12:30:00,24.75,24.83,24.74,24.8,236600.0,14.5835,14.6307,14.5776,14.613,236600.0
2009-04-23 13:00:00,24.8,24.86,24.75,24.84,222200.0,14.613,14.6483,14.5835,14.6366,222200.0
2009-04-23 13:30:00,24.84,24.86,24.8,24.85,199400.0,14.6366,14.6483,14.613,14.6425,199400.0
2009-04-23 14:00:00,24.85,24.85,24.75,24.75,208600.0,14.6425,14.6425,14.5835,14.5835,208600.0
2009-04-23 14:30:00,24.75,24.85,24.75,24.76,249800.0,14.5835,14.6425,14.5835,14.5894,249800.0
2009-04-23 15:00:00,24.75,24.78,24.68,24.75,447800.0,14.5835,14.6012,14.5423,14.5835,447800.0
2009-04-23 15:30:00,24.76,24.86,24.66,24.84,764200.0,14.5894,14.6483,14.5305,14.6366,764200.0
2009-04-24 09:30:00,24.93,24.98,24.68,24.82,535000.0,14.6896,14.7191,14.5423,14.6248,535000.0
2009-04-24 10:00:00,24.83,24.84,24.62,24.63,468000.0,14.6307,14.6366,14.5069,14.5128,468000.0
2009-04-24 10:30:00,24.63,24.67,24.57,24.6,360800.0,14.5128,14.5364,14.4775,14.4951,360800.0
2009-04-24 11:00:00,24.6,24.64,24.54,24.59,219800.0,14.4951,14.5187,14.4598,14.4893,219800.0
2009-04-24 11:30:00,24.58,24.61,24.45,24.47,403000.0,14.4834,14.501,14.4068,14.4185,403000.0
2009-04-24 12:00:00,24.46,24.53,24.46,24.51,319800.0,14.4127,14.4539,14.4127,14.4421,319800.0
2009-04-24 12:30:00,24.51,24.53,24.48,24.48,256800.0,14.4421,14.4539,14.4244,14.4244,256800.0
2009-04-24 13:00:00,24.48,24.48,24.38,24.43,292600.0,14.4244,14.4244,14.3655,14.395,292600.0
2009-04-24 13:30:00,24.43,24.48,24.41,24.48,158800.0,14.395,14.4244,14.3832,14.4244,158800.0
2009-04-24 14:00:00,24.48,24.53,24.33,24.36,492000.0,14.4244,14.4539,14.3361,14.3537,492000.0
2009-04-24 14:30:00,24.37,24.48,24.36,24.42,319200.0,14.3596,14.4244,14.3537,14.3891,319200.0
2009-04-24 15:00:00,24.42,24.52,24.39,24.39,510600.0,14.3891,14.448,14.3714,14.3714,510600.0
2009-04-24 15:30:00,24.39,24.46,24.25,24.35,1147200.0,14.3714,14.4127,14.2889,14.3478,1147200.0
2009-04-27 09:30:00,24.34,24.63,24.34,24.57,1057200.0,14.3419,14.5128,14.3419,14.4775,1057200.0
2009-04-27 10:00:00,24.58,24.8,24.54,24.71,770000.0,14.4834,14.613,14.4598,14.56,770000.0
2009-04-27 10:30:00,24.72,24.86,24.67,24.85,707000.0,14.5659,14.6483,14.5364,14.6425,707000.0
2009-04-27 11:00:00,24.85,24.99,24.85,24.98,612000.0,14.6425,14.7249,14.6425,14.7191,612000.0
2009-04-27 11:30:00,24.99,25.0,24.92,24.97,380800.0,14.7249,14.7308,14.6837,14.7132,380800.0
2009-04-27 12:00:00,24.98,24.99,24.9,24.93,396600.0,14.7191,14.7249,14.6719,14.6896,396600.0
2009-04-27 12:30:00,24.93,24.93,24.7,24.73,479200.0,14.6896,14.6896,14.5541,14.5717,479200.0
2009-04-27 13:00:00,24.74,24.74,24.64,24.68,300400.0,14.5776,14.5776,14.5187,14.5423,300400.0
2009-04-27 13:30:00,24.68,24.68,24.53,24.56,297000.0,14.5423,14.5423,14.4539,14.4716,297000.0
2009-04-27 14:00:00,24.56,24.6,24.52,24.58,296200.0,14.4716,14.4951,14.448,14.4834,296200.0
2009-04-27 14:30:00,24.59,24.67,24.58,24.65,313400.0,14.4893,14.5364,14.4834,14.5246,313400.0
2009-04-27 15:00:00,24.65,24.68,24.56,24.57,553200.0,14.5246,14.5423,14.4716,14.4775,553200.0
2009-04-27 15:30:00,24.57,24.68,24.54,24.59,796800.0,14.4775,14.5423,14.4598,14.4893,796800.0
2009-04-28 09:30:00,24.53,24.7,24.46,24.7,396000.0,14.4539,14.5541,14.4127,14.5541,396000.0
2009-04-28 10:00:00,24.7,24.86,24.69,24.84,524000.0,14.5541,14.6483,14.5482,14.6366,524000.0
2009-04-28 10:30:00,24.84,24.91,24.82,24.85,387800.0,14.6366,14.6778,14.6248,14.6425,387800.0
2009-04-28 11:00:00,24.85,24.86,24.82,24.83,274200.0,14.6425,14.6483,14.6248,14.6307,274200.0
2009-04-28 11:30:00,24.83,24.91,24.82,24.87,295400.0,14.6307,14.6778,14.6248,14.6542,295400.0
2009-04-28 12:00:00,24.87,24.93,24.86,24.93,217200.0,14.6542,14.6896,14.6483,14.6896,217200.0
2009-04-28 12:30:00,24.93,24.98,24.92,24.95,372200.0,14.6896,14.7191,14.6837,14.7014,372200.0
2009-04-28 13:00:00,24.96,24.99,24.88,24.95,172000.0,14.7073,14.7249,14.6601,14.7014,172000.0
2009-04-28 13:30:00,24.95,25.0,24.94,24.98,265600.0,14.7014,14.7308,14.6955,14.7191,265600.0
2009-04-28 14:00:00,24.99,25.11,24.98,25.09,439800.0,14.7249,14.7957,14.7191,14.7839,439800.0
2009-04-28 14:30:00,25.1,25.19,25.09,25.16,413000.0,14.7898,14.8428,14.7839,14.8251,413000.0
2009-04-28 15:00:00,25.16,25.21,25.11,25.13,633200.0,14.8251,14.8546,14.7957,14.8074,633200.0
2009-04-28 15:30:00,25.13,25.13,24.97,25.03,972000.0,14.8074,14.8074,14.7132,14.7485,972000.0
2009-04-29 09:30:00,25.21,25.49,24.96,25.35,949200.0,14.8546,15.0196,14.7073,14.9371,949200.0
2009-04-29 10:00:00,25.34,25.5,25.31,25.49,667000.0,14.9312,15.0255,14.9135,15.0196,667000.0
2009-04-29 10:30:00,25.48,25.55,25.44,25.45,352600.0,15.0137,15.0549,14.9901,14.996,352600.0
2009-04-29 11:00:00,25.45,25.62,25.45,25.55,304800.0,14.996,15.0962,14.996,15.0549,304800.0
2009-04-29 11:30:00,25.55,25.57,25.48,25.54,231800.0,15.0549,15.0667,15.0137,15.049,231800.0
2009-04-29 12:00:00,25.54,25.58,25.5,25.5,303400.0,15.049,15.0726,15.0255,15.0255,303400.0
2009-04-29 12:30:00,25.5,25.5,25.4,25.43,322600.0,15.0255,15.0255,14.9665,14.9842,322600.0
2009-04-29 13:00:00,25.43,25.52,25.4,25.5,270800.0,14.9842,15.0372,14.9665,15.0255,270800.0
2009-04-29 13:30:00,25.52,25.52,25.48,25.52,163200.0,15.0372,15.0372,15.0137,15.0372,163200.0
2009-04-29 14:00:00,25.52,25.53,25.4,25.49,418200.0,15.0372,15.0431,14.9665,15.0196,418200.0
2009-04-29 14:30:00,25.49,25.57,25.27,25.34,614000.0,15.0196,15.0667,14.8899,14.9312,614000.0
2009-04-29 15:00:00,25.34,25.43,25.3,25.36,404200.0,14.9312,14.9842,14.9076,14.943,404200.0
2009-04-29 15:30:00,25.37,25.45,25.3,25.39,984600.0,14.9489,14.996,14.9076,14.9606,984600.0
2009-04-30 09:30:00,25.5,25.71,25.43,25.49,671400.0,15.0255,15.1492,14.9842,15.0196,671400.0
2009-04-30 10:00:00,25.49,25.67,25.49,25.63,723400.0,15.0196,15.1256,15.0196,15.1021,723400.0
2009-04-30 10:30:00,25.65,25.66,25.55,25.6,561000.0,15.1138,15.1197,15.0549,15.0844,561000.0
2009-04-30 11:00:00,25.6,25.61,25.56,25.57,522800.0,15.0844,15.0903,15.0608,15.0667,522800.0
2009-04-30 11:30:00,25.56,25.57,25.45,25.5,327200.0,15.0608,15.0667,14.996,15.0255,327200.0
2009-04-30 12:00:00,25.49,25.52,25.38,25.41,333600.0,15.0196,15.0372,14.9547,14.9724,333600.0
2009-04-30 12:30:00,25.41,25.42,25.24,25.27,545600.0,14.9724,14.9783,14.8723,14.8899,545600.0
2009-04-30 13:00:00,25.27,25.29,25.22,25.23,290400.0,14.8899,14.9017,14.8605,14.8664,290400.0
2009-04-30 13:30:00,25.24,25.25,25.14,25.14,261600.0,14.8723,14.8781,14.8133,14.8133,261600.0
2009-04-30 14:00:00,25.15,25.21,25.14,25.17,317800.0,14.8192,14.8546,14.8133,14.831,317800.0
2009-04-30 14:30:00,25.17,25.3,25.16,25.3,360200.0,14.831,14.9076,14.8251,14.9076,360200.0
2009-04-30 15:00:00,25.3,25.31,25.15,25.26,481600.0,14.9076,14.9135,14.8192,14.884,481600.0
2009-04-30 15:30:00,25.27,25.48,25.25,25.33,1551400.0,14.8899,15.0137,14.8781,14.9253,1551400.0
2009-05-01 09:30:00,25.51,25.63,25.25,25.46,457800.0,15.0313,15.1021,14.8781,15.0019,457800.0
2009-05-01 10:00:00,25.46,25.49,25.33,25.36,247400.0,15.0019,15.0196,14.9253,14.943,247400.0
2009-05-01 10:30:00,25.37,25.4,25.27,25.39,198600.0,14.9489,14.9665,14.8899,14.9606,198600.0
2009-05-01 11:00:00,25.39,25.49,25.35,25.4,394200.0,14.9606,15.0196,14.9371,14.9665,394200.0
2009-05-01 11:30:00,25.4,25.4,25.25,25.31,317600.0,14.9665,14.9665,14.8781,14.9135,317600.0
2009-05-01 12:00:00,25.31,25.32,25.21,25.22,196400.0,14.9135,14.9194,14.8546,14.8605,196400.0
2009-05-01 12:30:00,25.23,25.26,25.15,25.23,263000.0,14.8664,14.884,14.8192,14.8664,263000.0
2009-05-01 13:00:00,25.22,25.33,25.19,25.32,187600.0,14.8605,14.9253,14.8428,14.9194,187600.0
2009-05-01 13:30:00,25.31,25.37,25.28,25.33,269400.0,14.9135,14.9489,14.8958,14.9253,269400.0
2009-05-01 14:00:00,25.33,25.36,25.25,25.27,242800.0,14.9253,14.943,14.8781,14.8899,242800.0
2009-05-01 14:30:00,25.27,25.29,25.2,25.28,352000.0,14.8899,14.9017,14.8487,14.8958,352000.0
2009-05-01 15:00:00,25.28,25.33,25.17,25.18,506000.0,14.8958,14.9253,14.831,14.8369,506000.0
2009-05-01 15:30:00,25.18,25.24,25.16,25.24,963200.0,14.8369,14.8723,14.8251,14.8723,963200.0
2009-05-04 09:30:00,25.5,25.6,25.36,25.48,794600.0,15.0255,15.0844,14.943,15.0137,794600.0
2009-05-04 10:00:00,25.49,25.59,25.44,25.57,900400.0,15.0196,15.0785,14.9901,15.0667,900400.0
2009-05-04 10:30:00,25.57,25.77,25.54,25.74,741600.0,15.0667,15.1845,15.049,15.1669,741600.0
2009-05-04 11:00:00,25.74,25.95,25.74,25.93,870200.0,15.1669,15.2906,15.1669,15.2788,870200.0
2009-05-04 11:30:00,25.93,25.96,25.88,25.93,787400.0,15.2788,15.2965,15.2494,15.2788,787400.0
2009-05-04 12:00:00,25.93,26.0,25.89,25.92,909400.0,15.2788,15.3201,15.2553,15.2729,909400.0
2009-05-04 12:30:00,25.92,26.0,25.9,25.96,726200.0,15.2729,15.3201,15.2611,15.2965,726200.0
2009-05-04 13:00:00,25.96,26.0,25.94,25.99,211800.0,15.2965,15.3201,15.2847,15.3142,211800.0
2009-05-04 13:30:00,25.99,26.14,25.99,26.09,644600.0,15.3142,15.4026,15.3142,15.3731,644600.0
2009-05-04 14:00:00,26.1,26.18,26.04,26.13,542400.0,15.379,15.4261,15.3436,15.3967,542400.0
2009-05-04 14:30:00,26.13,26.16,26.05,26.13,336000.0,15.3967,15.4143,15.3495,15.3967,336000.0
2009-05-04 15:00:00,26.12,26.15,26.08,26.13,701000.0,15.3908,15.4085,15.3672,15.3967,701000.0
2009-05-04 15:30:00,26.13,26.22,26.09,26.22,1651800.0,15.3967,15.4497,15.3731,15.4497,1651800.0
2009-05-05 09:30:00,26.09,26.63,26.09,26.39,808200.0,15.3731,15.6913,15.3731,15.5499,808200.0
2009-05-05 10:00:00,26.39,26.54,26.29,26.49,785800.0,15.5499,15.6383,15.4909,15.6088,785800.0
2009-05-05 10:30:00,26.49,26.56,26.44,26.46,538000.0,15.6088,15.65,15.5793,15.5911,538000.0
2009-05-05 11:00:00,26.46,26.52,26.32,26.32,409800.0,15.5911,15.6265,15.5086,15.5086,409800.0
2009-05-05 11:30:00,26.32,26.35,26.24,26.25,371600.0,15.5086,15.5263,15.4615,15.4674,371600.0
2009-05-05 12:00:00,26.25,26.27,26.2,26.2,270000.0,15.4674,15.4792,15.4379,15.4379,270000.0
2009-05-05 12:30:00,26.21,26.22,26.16,26.17,245600.0,15.4438,15.4497,15.4143,15.4202,245600.0
2009-05-05 13:00:00,26.16,26.17,26.07,26.08,274600.0,15.4143,15.4202,15.3613,15.3672,274600.0
2009-05-05 13:30:00,26.08,26.22,26.05,26.18,384400.0,15.3672,15.4497,15.3495,15.4261,384400.0
2009-05-05 14:00:00,26.18,26.24,26.1,26.11,301000.0,15.4261,15.4615,15.379,15.3849,301000.0
2009-05-05 14:30:00,26.11,26.15,26.09,26.11,232000.0,15.3849,15.4085,15.3731,15.3849,232000.0
2009-05-05 15:00:00,26.11,26.15,26.05,26.06,429400.0,15.3849,15.4085,15.3495,15.3554,429400.0
2009-05-05 15:30:00,26.07,26.11,26.02,26.11,886600.0,15.3613,15.3849,15.3319,15.3849,886600.0
2009-05-06 09:30:00,26.38,26.45,26.13,26.21,752400.0,15.544,15.5852,15.3967,15.4438,752400.0
2009-05-06 10:00:00,26.21,26.42,26.11,26.39,784200.0,15.4438,15.5675,15.3849,15.5499,784200.0
2009-05-06 10:30:00,26.39,26.53,26.34,26.49,414000.0,15.5499,15.6324,15.5204,15.6088,414000.0
2009-05-06 11:00:00,26.49,26.54,26.38,26.43,722400.0,15.6088,15.6383,15.544,15.5734,722400.0
2009-05-06 11:30:00,26.43,26.47,26.32,26.36,602600.0,15.5734,15.597,15.5086,15.5322,602600.0
2009-05-06 12:00:00,26.36,26.41,26.27,26.4,532400.0,15.5322,15.5617,15.4792,15.5558,532400.0
2009-05-06 12:30:00,26.4,26.4,26.25,26.27,394400.0,15.5558,15.5558,15.4674,15.4792,394400.0
2009-05-06 13:00:00,26.25,26.33,26.22,26.24,491800.0,15.4674,15.5145,15.4497,15.4615,491800.0
2009-05-06 13:30:00,26.24,26.25,26.03,26.08,726000.0,15.4615,15.4674,15.3377,15.3672,726000.0
2009-05-06 14:00:00,26.07,26.11,26.04,26.05,311000.0,15.3613,15.3849,15.3436,15.3495,311000.0
2009-05-06 14:30:00,26.05,26.09,25.97,26.0,539000.0,15.3495,15.3731,15.3024,15.3201,539000.0
2009-05-06 15:00:00,26.0,26.04,25.81,25.85,767800.0,15.3201,15.3436,15.2081,15.2317,767800.0
2009-05-06 15:30:00,25.85,25.94,25.77,25.93,1676600.0,15.2317,15.2847,15.1845,15.2788,1676600.0
2009-05-07 09:30:00,26.3,26.48,25.77,26.47,936000.0,15.4968,15.6029,15.1845,15.597,936000.0
2009-05-07 10:00:00,26.47,26.5,26.35,26.41,617600.0,15.597,15.6147,15.5263,15.5617,617600.0
2009-05-07 10:30:00,26.41,26.67,26.4,26.61,1176200.0,15.5617,15.7149,15.5558,15.6795,1176200.0
2009-05-07 11:00:00,26.61,26.69,26.5,26.65,876200.0,15.6795,15.7266,15.6147,15.7031,876200.0
2009-05-07 11:30:00,26.65,26.68,26.54,26.64,327000.0,15.7031,15.7207,15.6383,15.6972,327000.0
2009-05-07 12:00:00,26.65,26.79,26.64,26.72,479600.0,15.7031,15.7856,15.6972,15.7443,479600.0
2009-05-07 12:30:00,26.72,26.86,26.68,26.86,270400.0,15.7443,15.8268,15.7207,15.8268,270400.0
2009-05-07 13:00:00,26.86,27.0,26.82,27.0,679000.0,15.8268,15.9093,15.8032,15.9093,679000.0
2009-05-07 13:30:00,27.0,27.03,26.86,26.92,670000.0,15.9093,15.927,15.8268,15.8622,670000.0
2009-05-07 14:00:00,26.93,26.93,26.77,26.78,632200.0,15.8681,15.8681,15.7738,15.7797,632200.0
2009-05-07 14:30:00,26.78,26.9,26.73,26.87,688000.0,15.7797,15.8504,15.7502,15.8327,688000.0
2009-05-07 15:00:00,26.87,26.91,26.77,26.79,750800.0,15.8327,15.8563,15.7738,15.7856,750800.0
2009-05-07 15:30:00,26.77,26.78,26.65,26.75,1218400.0,15.7738,15.7797,15.7031,15.762,1218400.0
2009-05-08 09:30:00,27.0,27.0,26.38,26.38,795600.0,15.9093,15.9093,15.544,15.544,795600.0
2009-05-08 10:00:00,26.38,26.43,26.24,26.41,941000.0,15.544,15.5734,15.4615,15.5617,941000.0
2009-05-08 10:30:00,26.42,26.64,26.42,26.63,811600.0,15.5675,15.6972,15.5675,15.6913,811600.0
2009-05-08 11:00:00,26.63,26.75,26.56,26.57,668000.0,15.6913,15.762,15.65,15.6559,668000.0
2009-05-08 11:30:00,26.57,26.65,26.56,26.6,338400.0,15.6559,15.7031,15.65,15.6736,338400.0
2009-05-08 12:00:00,26.6,26.63,26.55,26.56,429200.0,15.6736,15.6913,15.6441,15.65,429200.0
2009-05-08 12:30:00,26.56,26.61,26.52,26.61,417200.0,15.65,15.6795,15.6265,15.6795,417200.0
2009-05-08 13:00:00,26.61,26.72,26.6,26.65,453200.0,15.6795,15.7443,15.6736,15.7031,453200.0
2009-05-08 13:30:00,26.64,26.86,26.63,26.86,742600.0,15.6972,15.8268,15.6913,15.8268,742600.0
2009-05-08 14:00:00,26.86,26.9,26.79,26.83,549200.0,15.8268,15.8504,15.7856,15.8091,549200.0
2009-05-08 14:30:00,26.83,26.86,26.74,26.78,519000.0,15.8091,15.8268,15.7561,15.7797,519000.0
2009-05-08 15:00:00,26.78,26.81,26.69,26.71,442200.0,15.7797,15.7973,15.7266,15.7384,442200.0
2009-05-08 15:30:00,26.7,26.77,26.6,26.7,999800.0,15.7325,15.7738,15.6736,15.7325,999800.0
2009-05-11 09:30:00,26.5,26.85,26.5,26.63,462200.0,15.6147,15.8209,15.6147,15.6913,462200.0
2009-05-11 10:00:00,26.64,26.66,26.5,26.59,631200.0,15.6972,15.709,15.6147,15.6677,631200.0
2009-05-11 10:30:00,26.58,26.68,26.51,26.63,518200.0,15.6618,15.7207,15.6206,15.6913,518200.0
2009-05-11 11:00:00,26.63,26.67,26.54,26.58,280400.0,15.6913,15.7149,15.6383,15.6618,280400.0
2009-05-11 11:30:00,26.58,26.58,26.35,26.35,583000.0,15.6618,15.6618,15.5263,15.5263,583000.0
2009-05-11 12:00:00,26.36,26.36,26.29,26.31,532400.0,15.5322,15.5322,15.4909,15.5027,532400.0
2009-05-11 12:30:00,26.3,26.48,26.29,26.45,253800.0,15.4968,15.6029,15.4909,15.5852,253800.0
2009-05-11 13:00:00,26.46,26.51,26.42,26.49,240400.0,15.5911,15.6206,15.5675,15.6088,240400.0
2009-05-11 13:30:00,26.49,26.49,26.38,26.4,391400.0,15.6088,15.6088,15.544,15.5558,391400.0
2009-05-11 14:00:00,26.4,26.49,26.35,26.47,350400.0,15.5558,15.6088,15.5263,15.597,350400.0
2009-05-11 14:30:00,26.48,26.55,26.42,26.52,427200.0,15.6029,15.6441,15.5675,15.6265,427200.0
2009-05-11 15:00:00,26.51,26.6,26.49,26.53,306600.0,15.6206,15.6736,15.6088,15.6324,306600.0
2009-05-11 15:30:00,26.53,26.57,26.4,26.45,646600.0,15.6324,15.6559,15.5558,15.5852,646600.0
2009-05-12 09:30:00,26.56,26.96,26.51,26.86,614000.0,15.65,15.8857,15.6206,15.8268,614000.0
2009-05-12 10:00:00,26.86,26.86,26.71,26.8,357200.0,15.8268,15.8268,15.7384,15.7915,357200.0
2009-05-12 10:30:00,26.79,26.8,26.68,26.75,249800.0,15.7856,15.7915,15.7207,15.762,249800.0
2009-05-12 11:00:00,26.75,26.76,26.6,26.64,215800.0,15.762,15.7679,15.6736,15.6972,215800.0
2009-05-12 11:30:00,26.64,26.68,26.63,26.67,120200.0,15.6972,15.7207,15.6913,15.7149,120200.0
2009-05-12 12:00:00,26.67,26.73,26.66,26.7,223000.0,15.7149,15.7502,15.709,15.7325,223000.0
2009-05-12 12:30:00,26.71,26.72,26.63,26.65,197400.0,15.7384,15.7443,15.6913,15.7031,197400.0
2009-05-12 13:00:00,26.65,26.7,26.6,26.61,133600.0,15.7031,15.7325,15.6736,15.6795,133600.0
2009-05-12 13:30:00,26.61,26.68,26.6,26.6,122400.0,15.6795,15.7207,15.6736,15.6736,122400.0
2009-05-12 14:00:00,26.6,26.67,26.55,26.57,226000.0,15.6736,15.7149,15.6441,15.6559,226000.0
2009-05-12 14:30:00,26.57,26.72,26.56,26.7,271000.0,15.6559,15.7443,15.65,15.7325,271000.0
2009-05-12 15:00:00,26.71,26.89,26.7,26.83,576200.0,15.7384,15.8445,15.7325,15.8091,576200.0
2009-05-12 15:30:00,26.83,26.87,26.75,26.82,1404000.0,15.8091,15.8327,15.762,15.8032,1404000.0
2009-05-13 09:30:00,26.67,26.91,26.57,26.87,701200.0,15.7149,15.8563,15.6559,15.8327,701200.0
2009-05-13 10:00:00,26.88,26.93,26.77,26.83,750800.0,15.8386,15.8681,15.7738,15.8091,750800.0
2009-05-13 10:30:00,26.83,26.93,26.71,26.72,363600.0,15.8091,15.8681,15.7384,15.7443,363600.0
2009-05-13 11:00:00,26.73,26.75,26.66,26.67,291800.0,15.7502,15.762,15.709,15.7149,291800.0
2009-05-13 11:30:00,26.68,26.72,26.58,26.66,223800.0,15.7207,15.7443,15.6618,15.709,223800.0
2009-05-13 12:00:00,26.66,26.68,26.56,26.63,197000.0,15.709,15.7207,15.65,15.6913,197000.0
2009-05-13 12:30:00,26.63,26.72,26.61,26.69,374600.0,15.6913,15.7443,15.6795,15.7266,374600.0
2009-05-13 13:00:00,26.69,26.7,26.64,26.65,1238600.0,15.7266,15.7325,15.6972,15.7031,1238600.0
2009-05-13 13:30:00,26.65,26.68,26.59,26.68,421400.0,15.7031,15.7207,15.6677,15.7207,421400.0
2009-05-13 14:00:00,26.67,26.71,26.65,26.7,262000.0,15.7149,15.7384,15.7031,15.7325,262000.0
2009-05-13 14:30:00,26.7,26.73,26.66,26.72,292400.0,15.7325,15.7502,15.709,15.7443,292400.0
2009-05-13 15:00:00,26.71,26.82,26.7,26.82,789200.0,15.7384,15.8032,15.7325,15.8032,789200.0
2009-05-13 15:30:00,26.82,26.89,26.72,26.75,1261800.0,15.8032,15.8445,15.7443,15.762,1261800.0
2009-05-14 09:30:00,26.81,26.98,26.59,26.95,691000.0,15.7973,15.8975,15.6677,15.8798,691000.0
2009-05-14 10:00:00,26.95,26.98,26.83,26.93,309400.0,15.8798,15.8975,15.8091,15.8681,309400.0
2009-05-14 10:30:00,26.96,27.08,26.78,26.86,542800.0,15.8857,15.9564,15.7797,15.8268,542800.0
2009-05-14 11:00:00,26.86,26.89,26.74,26.76,223000.0,15.8268,15.8445,15.7561,15.7679,223000.0
2009-05-14 11:30:00,26.78,26.88,26.76,26.82,252000.0,15.7797,15.8386,15.7679,15.8032,252000.0
2009-05-14 12:00:00,26.81,26.82,26.67,26.75,551200.0,15.7973,15.8032,15.7149,15.762,551200.0
2009-05-14 12:30:00,26.75,26.84,26.72,26.82,195000.0,15.762,15.815,15.7443,15.8032,195000.0
2009-05-14 13:00:00,26.81,26.86,26.75,26.83,150200.0,15.7973,15.8268,15.762,15.8091,150200.0
2009-05-14 13:30:00,26.83,26.84,26.77,26.8,160800.0,15.8091,15.815,15.7738,15.7915,160800.0
2009-05-14 14:00:00,26.8,26.83,26.75,26.83,211400.0,15.7915,15.8091,15.762,15.8091,211400.0
2009-05-14 14:30:00,26.83,26.88,26.75,26.78,267800.0,15.8091,15.8386,15.762,15.7797,267800.0
2009-05-14 15:00:00,26.79,26.83,26.71,26.73,599600.0,15.7856,15.8091,15.7384,15.7502,599600.0
2009-05-14 15:30:00,26.73,26.79,26.67,26.68,722200.0,15.7502,15.7856,15.7149,15.7207,722200.0
2009-05-15 09:30:00,26.72,26.72,26.32,26.47,950000.0,15.7443,15.7443,15.5086,15.597,950000.0
2009-05-15 10:00:00,26.47,26.49,26.41,26.43,314800.0,15.597,15.6088,15.5617,15.5734,314800.0
2009-05-15 10:30:00,26.43,26.49,26.42,26.43,329200.0,15.5734,15.6088,15.5675,15.5734,329200.0
2009-05-15 11:00:00,26.43,26.45,26.36,26.37,296200.0,15.5734,15.5852,15.5322,15.5381,296200.0
2009-05-15 11:30:00,26.37,26.38,26.23,26.27,410800.0,15.5381,15.544,15.4556,15.4792,410800.0
2009-05-15 12:00:00,26.26,26.28,26.19,26.22,359800.0,15.4733,15.4851,15.432,15.4497,359800.0
2009-05-15 12:30:00,26.22,26.31,26.16,26.18,317000.0,15.4497,15.5027,15.4143,15.4261,317000.0
2009-05-15 13:00:00,26.17,26.2,26.14,26.15,310800.0,15.4202,15.4379,15.4026,15.4085,310800.0
2009-05-15 13:30:00,26.15,26.18,26.06,26.18,471200.0,15.4085,15.4261,15.3554,15.4261,471200.0
2009-05-15 14:00:00,26.18,26.25,26.16,26.25,285600.0,15.4261,15.4674,15.4143,15.4674,285600.0
2009-05-15 14:30:00,26.24,26.25,26.22,26.23,424600.0,15.4615,15.4674,15.4497,15.4556,424600.0
2009-05-15 15:00:00,26.23,26.35,26.22,26.32,500800.0,15.4556,15.5263,15.4497,15.5086,500800.0
2009-05-15 15:30:00,26.33,26.35,26.24,26.34,926600.0,15.5145,15.5263,15.4615,15.5204,926600.0
2009-05-18 09:30:00,26.36,26.42,26.14,26.25,531000.0,15.5322,15.5675,15.4026,15.4674,531000.0
2009-05-18 10:00:00,26.25,26.27,26.16,26.24,402200.0,15.4674,15.4792,15.4143,15.4615,402200.0
2009-05-18 10:30:00,26.24,26.26,26.15,26.24,385800.0,15.4615,15.4733,15.4085,15.4615,385800.0
2009-05-18 11:00:00,26.25,26.25,26.15,26.23,313000.0,15.4674,15.4674,15.4085,15.4556,313000.0
2009-05-18 11:30:00,26.23,26.28,26.2,26.23,279600.0,15.4556,15.4851,15.4379,15.4556,279600.0
2009-05-18 12:00:00,26.22,26.22,26.15,26.16,154400.0,15.4497,15.4497,15.4085,15.4143,154400.0
2009-05-18 12:30:00,26.15,26.23,26.09,26.23,231400.0,15.4085,15.4556,15.3731,15.4556,231400.0
2009-05-18 13:00:00,26.22,26.28,26.21,26.28,272200.0,15.4497,15.4851,15.4438,15.4851,272200.0
2009-05-18 13:30:00,26.28,26.31,26.24,26.27,250200.0,15.4851,15.5027,15.4615,15.4792,250200.0
2009-05-18 14:00:00,26.27,26.27,26.18,26.18,265200.0,15.4792,15.4792,15.4261,15.4261,265200.0
2009-05-18 14:30:00,26.19,26.31,26.18,26.28,317000.0,15.432,15.5027,15.4261,15.4851,317000.0
2009-05-18 15:00:00,26.28,26.33,26.13,26.16,716200.0,15.4851,15.5145,15.3967,15.4143,716200.0
2009-05-18 15:30:00,26.16,26.38,26.14,26.36,1072400.0,15.4143,15.544,15.4026,15.5322,1072400.0
2009-05-19 09:30:00,26.46,26.48,26.21,26.29,536000.0,15.5911,15.6029,15.4438,15.4909,536000.0
2009-05-19 10:00:00,26.3,26.4,26.27,26.36,456800.0,15.4968,15.5558,15.4792,15.5322,456800.0
2009-05-19 10:30:00,26.36,26.43,26.25,26.26,411000.0,15.5322,15.5734,15.4674,15.4733,411000.0
2009-05-19 11:00:00,26.26,26.3,26.22,26.23,408000.0,15.4733,15.4968,15.4497,15.4556,408000.0
2009-05-19 11:30:00,26.22,26.23,26.17,26.2,574800.0,15.4497,15.4556,15.4202,15.4379,574800.0
2009-05-19 12:00:00,26.18,26.21,26.1,26.15,451400.0,15.4261,15.4438,15.379,15.4085,451400.0
2009-05-19 12:30:00,26.15,26.15,26.1,26.12,309200.0,15.4085,15.4085,15.379,15.3908,309200.0
2009-05-19 13:00:00,26.11,26.13,26.09,26.11,367400.0,15.3849,15.3967,15.3731,15.3849,367400.0
2009-05-19 13:30:00,26.11,26.13,26.04,26.05,690800.0,15.3849,15.3967,15.3436,15.3495,690800.0
2009-05-19 14:00:00,26.05,26.08,26.02,26.08,447600.0,15.3495,15.3672,15.3319,15.3672,447600.0
2009-05-19 14:30:00,26.08,26.13,26.05,26.11,389400.0,15.3672,15.3967,15.3495,15.3849,389400.0
2009-05-19 15:00:00,26.11,26.18,26.11,26.13,481000.0,15.3849,15.4261,15.3849,15.3967,481000.0
2009-05-19 15:30:00,26.14,26.18,26.03,26.06,1764800.0,15.4026,15.4261,15.3377,15.3554,1764800.0
2009-05-20 09:30:00,26.15,26.37,26.1,26.28,425600.0,15.4085,15.5381,15.379,15.4851,425600.0
2009-05-20 10:00:00,26.28,26.34,26.25,26.25,487800.0,15.4851,15.5204,15.4674,15.4674,487800.0
2009-05-20 10:30:00,26.25,26.29,26.22,26.28,515400.0,15.4674,15.4909,15.4497,15.4851,515400.0
2009-05-20 11:00:00,26.28,26.31,26.25,26.25,279800.0,15.4851,15.5027,15.4674,15.4674,279800.0
2009-05-20 11:30:00,26.25,26.3,26.23,26.25,250600.0,15.4674,15.4968,15.4556,15.4674,250600.0
2009-05-20 12:00:00,26.24,26.28,26.23,26.25,175200.0,15.4615,15.4851,15.4556,15.4674,175200.0
2009-05-20 12:30:00,26.26,26.3,26.22,26.27,288200.0,15.4733,15.4968,15.4497,15.4792,288200.0
2009-05-20 13:00:00,26.27,26.33,26.25,26.29,206200.0,15.4792,15.5145,15.4674,15.4909,206200.0
2009-05-20 13:30:00,26.29,26.34,26.28,26.33,170800.0,15.4909,15.5204,15.4851,15.5145,170800.0
2009-05-20 14:00:00,26.33,26.4,26.25,26.37,316200.0,15.5145,15.5558,15.4674,15.5381,316200.0
2009-05-20 14:30:00,26.36,26.48,26.34,26.44,390000.0,15.5322,15.6029,15.5204,15.5793,390000.0
2009-05-20 15:00:00,26.45,26.45,26.29,26.33,532800.0,15.5852,15.5852,15.4909,15.5145,532800.0
2009-05-20 15:30:00,26.34,26.35,26.21,26.23,844400.0,15.5204,15.5263,15.4438,15.4556,844400.0
2009-05-21 09:30:00,26.05,26.25,26.0,26.17,405000.0,15.3495,15.4674,15.3201,15.4202,405000.0
2009-05-21 10:00:00,26.16,26.28,26.1,26.11,272400.0,15.4143,15.4851,15.379,15.3849,272400.0
2009-05-21 10:30:00,26.11,26.3,26.1,26.14,388000.0,15.3849,15.4968,15.379,15.4026,388000.0
2009-05-21 11:00:00,26.15,26.25,26.12,26.22,249600.0,15.4085,15.4674,15.3908,15.4497,249600.0
2009-05-21 11:30:00,26.22,26.23,26.11,26.14,273800.0,15.4497,15.4556,15.3849,15.4026,273800.0
2009-05-21 12:00:00,26.13,26.18,26.11,26.13,182800.0,15.3967,15.4261,15.3849,15.3967,182800.0
2009-05-21 12:30:00,26.13,26.25,26.13,26.24,218600.0,15.3967,15.4674,15.3967,15.4615,218600.0
2009-05-21 13:00:00,26.24,26.27,26.05,26.05,421000.0,15.4615,15.4792,15.3495,15.3495,421000.0
2009-05-21 13:30:00,26.05,26.07,26.03,26.05,140600.0,15.3495,15.3613,15.3377,15.3495,140600.0
2009-05-21 14:00:00,26.05,26.09,26.0,26.08,265600.0,15.3495,15.3731,15.3201,15.3672,265600.0
2009-05-21 14:30:00,26.08,26.1,26.04,26.06,284000.0,15.3672,15.379,15.3436,15.3554,284000.0
2009-05-21 15:00:00,26.06,26.11,26.03,26.1,352800.0,15.3554,15.3849,15.3377,15.379,352800.0
2009-05-21 15:30:00,26.1,26.24,26.1,26.21,626600.0,15.379,15.4615,15.379,15.4438,626600.0
2009-05-22 09:30:00,26.2,26.43,26.2,26.25,356600.0,15.4379,15.5734,15.4379,15.4674,356600.0
2009-05-22 10:00:00,26.24,26.29,26.16,26.18,378600.0,15.4615,15.4909,15.4143,15.4261,378600.0
2009-05-22 10:30:00,26.18,26.28,26.12,26.28,303200.0,15.4261,15.4851,15.3908,15.4851,303200.0
2009-05-22 11:00:00,26.27,26.35,26.25,26.29,336000.0,15.4792,15.5263,15.4674,15.4909,336000.0
2009-05-22 11:30:00,26.3,26.33,26.28,26.32,127800.0,15.4968,15.5145,15.4851,15.5086,127800.0
2009-05-22 12:00:00,26.31,26.38,26.31,26.36,294200.0,15.5027,15.544,15.5027,15.5322,294200.0
2009-05-22 12:30:00,26.36,26.45,26.36,26.43,262800.0,15.5322,15.5852,15.5322,15.5734,262800.0
2009-05-22 13:00:00,26.43,26.44,26.36,26.38,222600.0,15.5734,15.5793,15.5322,15.544,222600.0
2009-05-22 13:30:00,26.37,26.43,26.35,26.42,182400.0,15.5381,15.5734,15.5263,15.5675,182400.0
2009-05-22 14:00:00,26.42,26.45,26.4,26.45,123400.0,15.5675,15.5852,15.5558,15.5852,123400.0
2009-05-22 14:30:00,26.44,26.55,26.43,26.49,234200.0,15.5793,15.6441,15.5734,15.6088,234200.0
2009-05-22 15:00:00,26.49,26.56,26.43,26.45,312000.0,15.6088,15.65,15.5734,15.5852,312000.0
2009-05-22 15:30:00,26.45,26.46,26.34,26.34,714200.0,15.5852,15.5911,15.5204,15.5204,714200.0
2009-05-26 09:30:00,26.31,26.32,25.96,26.15,498200.0,15.5027,15.5086,15.2965,15.4085,498200.0
2009-05-26 10:00:00,26.16,26.48,26.16,26.27,761400.0,15.4143,15.6029,15.4143,15.4792,761400.0
2009-05-26 10:30:00,26.27,26.31,26.22,26.29,618400.0,15.4792,15.5027,15.4497,15.4909,618400.0
2009-05-26 11:00:00,26.3,26.34,26.22,26.27,733400.0,15.4968,15.5204,15.4497,15.4792,733400.0
2009-05-26 11:30:00,26.27,26.32,26.23,26.24,341800.0,15.4792,15.5086,15.4556,15.4615,341800.0
2009-05-26 12:00:00,26.24,26.35,26.24,26.34,342200.0,15.4615,15.5263,15.4615,15.5204,342200.0
2009-05-26 12:30:00,26.34,26.47,26.33,26.43,400600.0,15.5204,15.597,15.5145,15.5734,400600.0
2009-05-26 13:00:00,26.42,26.46,26.4,26.41,209600.0,15.5675,15.5911,15.5558,15.5617,209600.0
2009-05-26 13:30:00,26.42,26.46,26.36,26.45,250800.0,15.5675,15.5911,15.5322,15.5852,250800.0
2009-05-26 14:00:00,26.45,26.55,26.41,26.42,301800.0,15.5852,15.6441,15.5617,15.5675,301800.0
2009-05-26 14:30:00,26.42,26.44,26.35,26.39,357600.0,15.5675,15.5793,15.5263,15.5499,357600.0
2009-05-26 15:00:00,26.39,26.43,26.27,26.27,427600.0,15.5499,15.5734,15.4792,15.4792,427600.0
2009-05-26 15:30:00,26.27,26.33,26.17,26.31,1324600.0,15.4792,15.5145,15.4202,15.5027,1324600.0
2009-05-27 09:30:00,26.25,26.25,26.02,26.07,394600.0,15.4674,15.4674,15.3319,15.3613,394600.0
2009-05-27 10:00:00,26.09,26.15,26.0,26.11,326000.0,15.3731,15.4085,15.3201,15.3849,326000.0
2009-05-27 10:30:00,26.11,26.11,25.97,25.99,313600.0,15.3849,15.3849,15.3024,15.3142,313600.0
2009-05-27 11:00:00,25.99,26.0,25.9,25.98,494600.0,15.3142,15.3201,15.2611,15.3083,494600.0
2009-05-27 11:30:00,25.98,26.0,25.9,25.9,223000.0,15.3083,15.3201,15.2611,15.2611,223000.0
2009-05-27 12:00:00,25.9,25.97,25.9,25.93,282400.0,15.2611,15.3024,15.2611,15.2788,282400.0
2009-05-27 12:30:00,25.93,25.94,25.8,25.81,514000.0,15.2788,15.2847,15.2022,15.2081,514000.0
2009-05-27 13:00:00,25.81,25.84,25.73,25.74,663400.0,15.2081,15.2258,15.161,15.1669,663400.0
2009-05-27 13:30:00,25.74,25.78,25.63,25.63,537000.0,15.1669,15.1904,15.1021,15.1021,537000.0
2009-05-27 14:00:00,25.63,25.68,25.55,25.67,813000.0,15.1021,15.1315,15.0549,15.1256,813000.0
2009-05-27 14:30:00,25.67,25.68,25.57,25.58,705000.0,15.1256,15.1315,15.0667,15.0726,705000.0
2009-05-27 15:00:00,25.58,25.62,25.51,25.53,881800.0,15.0726,15.0962,15.0313,15.0431,881800.0
2009-05-27 15:30:00,25.52,25.57,25.43,25.49,1432400.0,15.0372,15.0667,14.9842,15.0196,1432400.0
2009-05-28 09:30:00,25.52,25.74,25.52,25.59,394200.0,15.0372,15.1669,15.0372,15.0785,394200.0
2009-05-28 10:00:00,25.58,25.58,25.41,25.47,415800.0,15.0726,15.0726,14.9724,15.0078,415800.0
2009-05-28 10:30:00,25.47,25.58,25.41,25.53,292200.0,15.0078,15.0726,14.9724,15.0431,292200.0
2009-05-28 11:00:00,25.52,25.63,25.49,25.56,275200.0,15.0372,15.1021,15.0196,15.0608,275200.0
2009-05-28 11:30:00,25.56,25.6,25.48,25.6,319400.0,15.0608,15.0844,15.0137,15.0844,319400.0
2009-05-28 12:00:00,25.6,25.6,25.45,25.48,234600.0,15.0844,15.0844,14.996,15.0137,234600.0
2009-05-28 12:30:00,25.48,25.55,25.42,25.42,280200.0,15.0137,15.0549,14.9783,14.9783,280200.0
2009-05-28 13:00:00,25.43,25.62,25.35,25.61,523200.0,14.9842,15.0962,14.9371,15.0903,523200.0
2009-05-28 13:30:00,25.61,25.66,25.51,25.56,380000.0,15.0903,15.1197,15.0313,15.0608,380000.0
2009-05-28 14:00:00,25.56,25.68,25.55,25.63,322400.0,15.0608,15.1315,15.0549,15.1021,322400.0
2009-05-28 14:30:00,25.63,25.68,25.55,25.61,606000.0,15.1021,15.1315,15.0549,15.0903,606000.0
2009-05-28 15:00:00,25.63,25.68,25.5,25.56,475800.0,15.1021,15.1315,15.0255,15.0608,475800.0
2009-05-28 15:30:00,25.56,25.67,25.53,25.61,762000.0,15.0608,15.1256,15.0431,15.0903,762000.0
2009-05-29 09:30:00,25.7,25.73,25.46,25.61,335400.0,15.1433,15.161,15.0019,15.0903,335400.0
2009-05-29 10:00:00,25.61,25.66,25.51,25.54,192600.0,15.0903,15.1197,15.0313,15.049,192600.0
2009-05-29 10:30:00,25.56,25.6,25.5,25.58,429200.0,15.0608,15.0844,15.0255,15.0726,429200.0
2009-05-29 11:00:00,25.58,25.67,25.55,25.59,301400.0,15.0726,15.1256,15.0549,15.0785,301400.0
2009-05-29 11:30:00,25.59,25.67,25.58,25.61,186000.0,15.0785,15.1256,15.0726,15.0903,186000.0
2009-05-29 12:00:00,25.61,25.68,25.61,25.65,123600.0,15.0903,15.1315,15.0903,15.1138,123600.0
2009-05-29 12:30:00,25.64,25.68,25.58,25.67,132400.0,15.1079,15.1315,15.0726,15.1256,132400.0
2009-05-29 13:00:00,25.67,25.71,25.65,25.7,227600.0,15.1256,15.1492,15.1138,15.1433,227600.0
2009-05-29 13:30:00,25.7,25.75,25.68,25.72,233400.0,15.1433,15.1728,15.1315,15.1551,233400.0
2009-05-29 14:00:00,25.73,25.73,25.69,25.72,201600.0,15.161,15.161,15.1374,15.1551,201600.0
2009-05-29 14:30:00,25.72,25.75,25.59,25.61,390800.0,15.1551,15.1728,15.0785,15.0903,390800.0
2009-05-29 15:00:00,25.6,25.61,25.45,25.46,870000.0,15.0844,15.0903,14.996,15.0019,870000.0
2009-05-29 15:30:00,25.46,25.62,25.34,25.62,2260800.0,15.0019,15.0962,14.9312,15.0962,2260800.0
2009-06-01 09:30:00,25.75,25.9,25.68,25.76,550400.0,15.1728,15.2611,15.1315,15.1787,550400.0
2009-06-01 10:00:00,25.77,25.9,25.76,25.82,667800.0,15.1845,15.2611,15.1787,15.214,667800.0
2009-06-01 10:30:00,25.83,25.83,25.65,25.74,909200.0,15.2199,15.2199,15.1138,15.1669,909200.0
2009-06-01 11:00:00,25.74,25.84,25.72,25.8,771200.0,15.1669,15.2258,15.1551,15.2022,771200.0
2009-06-01 11:30:00,25.8,25.9,25.8,25.89,449000.0,15.2022,15.2611,15.2022,15.2553,449000.0
2009-06-01 12:00:00,25.89,25.91,25.84,25.87,385000.0,15.2553,15.267,15.2258,15.2435,385000.0
2009-06-01 12:30:00,25.88,25.95,25.86,25.86,397400.0,15.2494,15.2906,15.2376,15.2376,397400.0
2009-06-01 13:00:00,25.86,25.86,25.75,25.76,410200.0,15.2376,15.2376,15.1728,15.1787,410200.0
2009-06-01 13:30:00,25.76,25.86,25.75,25.77,453600.0,15.1787,15.2376,15.1728,15.1845,453600.0
2009-06-01 14:00:00,25.78,25.8,25.73,25.75,505800.0,15.1904,15.2022,15.161,15.1728,505800.0
2009-06-01 14:30:00,25.75,25.8,25.66,25.68,870000.0,15.1728,15.2022,15.1197,15.1315,870000.0
2009-06-01 15:00:00,25.67,25.68,25.61,25.62,827800.0,15.1256,15.1315,15.0903,15.0962,827800.0
2009-06-01 15:30:00,25.61,25.66,25.46,25.59,1740000.0,15.0903,15.1197,15.0019,15.0785,1740000.0
2009-06-02 09:30:00,25.66,25.77,25.5,25.63,623600.0,15.1197,15.1845,15.0255,15.1021,623600.0
2009-06-02 10:00:00,25.65,25.81,25.58,25.79,1040600.0,15.1138,15.2081,15.0726,15.1963,1040600.0
2009-06-02 10:30:00,25.79,25.8,25.7,25.77,801400.0,15.1963,15.2022,15.1433,15.1845,801400.0
2009-06-02 11:00:00,25.77,25.88,25.75,25.86,501400.0,15.1845,15.2494,15.1728,15.2376,501400.0
2009-06-02 11:30:00,25.86,26.03,25.85,26.03,735800.0,15.2376,15.3377,15.2317,15.3377,735800.0
2009-06-02 12:00:00,26.03,26.17,26.01,26.09,779600.0,15.3377,15.4202,15.326,15.3731,779600.0
2009-06-02 12:30:00,26.09,26.18,26.01,26.16,675600.0,15.3731,15.4261,15.326,15.4143,675600.0
2009-06-02 13:00:00,26.16,26.25,26.14,26.23,492800.0,15.4143,15.4674,15.4026,15.4556,492800.0
2009-06-02 13:30:00,26.23,26.27,26.22,26.23,343000.0,15.4556,15.4792,15.4497,15.4556,343000.0
2009-06-02 14:00:00,26.23,26.29,26.18,26.27,786400.0,15.4556,15.4909,15.4261,15.4792,786400.0
2009-06-02 14:30:00,26.27,26.31,26.24,26.25,595000.0,15.4792,15.5027,15.4615,15.4674,595000.0
2009-06-02 15:00:00,26.26,26.34,26.25,26.29,790200.0,15.4733,15.5204,15.4674,15.4909,790200.0
2009-06-02 15:30:00,26.29,26.5,26.28,26.3,2264600.0,15.4909,15.6147,15.4851,15.4968,2264600.0
2009-06-03 09:30:00,26.2,26.36,26.11,26.18,730600.0,15.4379,15.5322,15.3849,15.4261,730600.0
2009-06-03 10:00:00,26.18,26.32,26.11,26.3,563200.0,15.4261,15.5086,15.3849,15.4968,563200.0
2009-06-03 10:30:00,26.3,26.39,26.23,26.3,744400.0,15.4968,15.5499,15.4556,15.4968,744400.0
2009-06-03 11:00:00,26.31,26.31,26.18,26.26,402200.0,15.5027,15.5027,15.4261,15.4733,402200.0
2009-06-03 11:30:00,26.25,26.3,26.23,26.25,331400.0,15.4674,15.4968,15.4556,15.4674,331400.0
2009-06-03 12:00:00,26.25,26.3,26.23,26.23,316000.0,15.4674,15.4968,15.4556,15.4556,316000.0
2009-06-03 12:30:00,26.24,26.27,26.22,26.23,241600.0,15.4615,15.4792,15.4497,15.4556,241600.0
2009-06-03 13:00:00,26.24,26.27,26.2,26.2,339200.0,15.4615,15.4792,15.4379,15.4379,339200.0
2009-06-03 13:30:00,26.2,26.23,26.17,26.19,355600.0,15.4379,15.4556,15.4202,15.432,355600.0
2009-06-03 14:00:00,26.2,26.22,26.15,26.16,317000.0,15.4379,15.4497,15.4085,15.4143,317000.0
2009-06-03 14:30:00,26.16,26.25,26.13,26.24,314200.0,15.4143,15.4674,15.3967,15.4615,314200.0
2009-06-03 15:00:00,26.24,26.3,26.23,26.25,433600.0,15.4615,15.4968,15.4556,15.4674,433600.0
2009-06-03 15:30:00,26.25,26.37,26.2,26.36,1109200.0,15.4674,15.5381,15.4379,15.5322,1109200.0
2009-06-04 09:30:00,26.33,26.43,26.24,26.32,278800.0,15.5145,15.5734,15.4615,15.5086,278800.0
2009-06-04 10:00:00,26.32,26.45,26.24,26.44,370800.0,15.5086,15.5852,15.4615,15.5793,370800.0
2009-06-04 10:30:00,26.44,26.48,26.29,26.33,395400.0,15.5793,15.6029,15.4909,15.5145,395400.0
2009-06-04 11:00:00,26.33,26.33,26.23,26.24,211200.0,15.5145,15.5145,15.4556,15.4615,211200.0
2009-06-04 11:30:00,26.24,26.24,26.14,26.14,168600.0,15.4615,15.4615,15.4026,15.4026,168600.0
2009-06-04 12:00:00,26.14,26.15,26.06,26.13,318200.0,15.4026,15.4085,15.3554,15.3967,318200.0
2009-06-04 12:30:00,26.14,26.19,26.13,26.16,329600.0,15.4026,15.432,15.3967,15.4143,329600.0
2009-06-04 13:00:00,26.15,26.18,26.14,26.18,258000.0,15.4085,15.4261,15.4026,15.4261,258000.0
2009-06-04 13:30:00,26.18,26.2,26.1,26.1,308200.0,15.4261,15.4379,15.379,15.379,308200.0
2009-06-04 14:00:00,26.1,26.11,26.06,26.08,372000.0,15.379,15.3849,15.3554,15.3672,372000.0
2009-06-04 14:30:00,26.08,26.09,25.99,25.99,676800.0,15.3672,15.3731,15.3142,15.3142,676800.0
2009-06-04 15:00:00,25.99,26.06,25.96,26.0,730400.0,15.3142,15.3554,15.2965,15.3201,730400.0
2009-06-04 15:30:00,26.0,26.06,25.98,26.0,1350400.0,15.3201,15.3554,15.3083,15.3201,1350400.0
2009-06-05 09:30:00,26.11,26.14,25.68,25.96,1401800.0,15.3849,15.4026,15.1315,15.2965,1401800.0
2009-06-05 10:00:00,25.95,26.0,25.91,25.96,1127200.0,15.2906,15.3201,15.267,15.2965,1127200.0
2009-06-05 10:30:00,25.96,26.16,25.93,26.07,712600.0,15.2965,15.4143,15.2788,15.3613,712600.0
2009-06-05 11:00:00,26.07,26.22,26.07,26.13,332400.0,15.3613,15.4497,15.3613,15.3967,332400.0
2009-06-05 11:30:00,26.12,26.16,26.07,26.13,222000.0,15.3908,15.4143,15.3613,15.3967,222000.0
2009-06-05 12:00:00,26.12,26.16,26.06,26.1,202200.0,15.3908,15.4143,15.3554,15.379,202200.0
2009-06-05 12:30:00,26.1,26.13,26.06,26.1,152000.0,15.379,15.3967,15.3554,15.379,152000.0
2009-06-05 13:00:00,26.1,26.11,26.06,26.09,207600.0,15.379,15.3849,15.3554,15.3731,207600.0
2009-06-05 13:30:00,26.09,26.13,26.04,26.09,217800.0,15.3731,15.3967,15.3436,15.3731,217800.0
2009-06-05 14:00:00,26.09,26.09,26.02,26.06,408200.0,15.3731,15.3731,15.3319,15.3554,408200.0
2009-06-05 14:30:00,26.06,26.11,26.03,26.07,391600.0,15.3554,15.3849,15.3377,15.3613,391600.0
2009-06-05 15:00:00,26.08,26.12,26.06,26.09,323800.0,15.3672,15.3908,15.3554,15.3731,323800.0
2009-06-05 15:30:00,26.1,26.14,26.05,26.1,744400.0,15.379,15.4026,15.3495,15.379,744400.0
2009-06-08 09:30:00,26.56,27.36,26.54,27.17,2658600.0,15.65,16.1214,15.6383,16.0095,2658600.0
2009-06-08 10:00:00,27.18,27.24,27.04,27.21,1303600.0,16.0154,16.0507,15.9329,16.033,1303600.0
2009-06-08 10:30:00,27.2,27.22,27.01,27.05,714800.0,16.0272,16.0389,15.9152,15.9388,714800.0
2009-06-08 11:00:00,27.05,27.09,26.96,26.99,546000.0,15.9388,15.9623,15.8857,15.9034,546000.0
2009-06-08 11:30:00,27.0,27.18,26.99,27.15,409000.0,15.9093,16.0154,15.9034,15.9977,409000.0
2009-06-08 12:00:00,27.17,27.2,27.06,27.17,423400.0,16.0095,16.0272,15.9447,16.0095,423400.0
2009-06-08 12:30:00,27.16,27.23,27.1,27.11,513400.0,16.0036,16.0448,15.9682,15.9741,513400.0
2009-06-08 13:00:00,27.11,27.2,27.08,27.18,236400.0,15.9741,16.0272,15.9564,16.0154,236400.0
2009-06-08 13:30:00,27.18,27.27,27.18,27.27,291800.0,16.0154,16.0684,16.0154,16.0684,291800.0
2009-06-08 14:00:00,27.27,27.27,27.16,27.2,446800.0,16.0684,16.0684,16.0036,16.0272,446800.0
2009-06-08 14:30:00,27.2,27.25,27.1,27.11,473400.0,16.0272,16.0566,15.9682,15.9741,473400.0
2009-06-08 15:00:00,27.11,27.23,27.08,27.21,772000.0,15.9741,16.0448,15.9564,16.033,772000.0
2009-06-08 15:30:00,27.22,27.3,27.1,27.13,1771400.0,16.0389,16.0861,15.9682,15.9859,1771400.0
2009-06-09 09:30:00,27.08,27.35,27.01,27.08,941600.0,15.9564,16.1155,15.9152,15.9564,941600.0
2009-06-09 10:00:00,27.08,27.26,27.02,27.23,742800.0,15.9564,16.0625,15.9211,16.0448,742800.0
2009-06-09 10:30:00,27.23,27.36,27.22,27.3,568400.0,16.0448,16.1214,16.0389,16.0861,568400.0
2009-06-09 11:00:00,27.3,27.3,27.14,27.14,407600.0,16.0861,16.0861,15.9918,15.9918,407600.0
2009-06-09 11:30:00,27.15,27.22,27.11,27.21,430600.0,15.9977,16.0389,15.9741,16.033,430600.0
2009-06-09 12:00:00,27.21,27.25,27.18,27.21,407000.0,16.033,16.0566,16.0154,16.033,407000.0
2009-06-09 12:30:00,27.21,27.23,27.18,27.2,257200.0,16.033,16.0448,16.0154,16.0272,257200.0
2009-06-09 13:00:00,27.2,27.25,27.18,27.25,340800.0,16.0272,16.0566,16.0154,16.0566,340800.0
2009-06-09 13:30:00,27.25,27.25,27.18,27.25,355400.0,16.0566,16.0566,16.0154,16.0566,355400.0
2009-06-09 14:00:00,27.25,27.34,27.25,27.34,319800.0,16.0566,16.1096,16.0566,16.1096,319800.0
2009-06-09 14:30:00,27.34,27.37,27.25,27.32,372200.0,16.1096,16.1273,16.0566,16.0979,372200.0
2009-06-09 15:00:00,27.32,27.34,27.23,27.23,652200.0,16.0979,16.1096,16.0448,16.0448,652200.0
2009-06-09 15:30:00,27.23,27.29,27.2,27.23,1272000.0,16.0448,16.0802,16.0272,16.0448,1272000.0
2009-06-10 09:30:00,27.38,27.49,27.3,27.36,395400.0,16.1332,16.198,16.0861,16.1214,395400.0
2009-06-10 10:00:00,27.36,27.43,27.25,27.41,317000.0,16.1214,16.1627,16.0566,16.1509,317000.0
2009-06-10 10:30:00,27.41,27.47,27.39,27.42,304800.0,16.1509,16.1862,16.1391,16.1568,304800.0
2009-06-10 11:00:00,27.42,27.44,27.38,27.4,307600.0,16.1568,16.1686,16.1332,16.145,307600.0
2009-06-10 11:30:00,27.4,27.42,27.3,27.31,311600.0,16.145,16.1568,16.0861,16.092,311600.0
2009-06-10 12:00:00,27.31,27.32,27.28,27.28,238200.0,16.092,16.0979,16.0743,16.0743,238200.0
2009-06-10 12:30:00,27.28,27.32,27.27,27.32,260800.0,16.0743,16.0979,16.0684,16.0979,260800.0
2009-06-10 13:00:00,27.32,27.32,27.14,27.15,350200.0,16.0979,16.0979,15.9918,15.9977,350200.0
2009-06-10 13:30:00,27.15,27.16,27.05,27.13,473000.0,15.9977,16.0036,15.9388,15.9859,473000.0
2009-06-10 14:00:00,27.11,27.16,27.07,27.07,771400.0,15.9741,16.0036,15.9505,15.9505,771400.0
2009-06-10 14:30:00,27.08,27.22,27.06,27.16,359800.0,15.9564,16.0389,15.9447,16.0036,359800.0
2009-06-10 15:00:00,27.16,27.17,27.1,27.11,385800.0,16.0036,16.0095,15.9682,15.9741,385800.0
2009-06-10 15:30:00,27.11,27.28,27.1,27.27,851800.0,15.9741,16.0743,15.9682,16.0684,851800.0
2009-06-11 09:30:00,27.28,27.5,27.27,27.45,513600.0,16.0743,16.2039,16.0684,16.1745,513600.0
2009-06-11 10:00:00,27.46,27.53,27.39,27.49,564800.0,16.1804,16.2216,16.1391,16.198,564800.0
2009-06-11 10:30:00,27.48,27.54,27.35,27.36,551800.0,16.1921,16.2275,16.1155,16.1214,551800.0
2009-06-11 11:00:00,27.35,27.42,27.34,27.41,313000.0,16.1155,16.1568,16.1096,16.1509,313000.0
2009-06-11 11:30:00,27.41,27.41,27.34,27.38,296800.0,16.1509,16.1509,16.1096,16.1332,296800.0
2009-06-11 12:00:00,27.38,27.46,27.37,27.4,292200.0,16.1332,16.1804,16.1273,16.145,292200.0
2009-06-11 12:30:00,27.4,27.5,27.4,27.49,250000.0,16.145,16.2039,16.145,16.198,250000.0
2009-06-11 13:00:00,27.49,27.6,27.47,27.59,383400.0,16.198,16.2628,16.1862,16.257,383400.0
2009-06-11 13:30:00,27.6,27.61,27.46,27.46,225400.0,16.2628,16.2687,16.1804,16.1804,225400.0
2009-06-11 14:00:00,27.46,27.49,27.41,27.42,292400.0,16.1804,16.198,16.1509,16.1568,292400.0
2009-06-11 14:30:00,27.42,27.47,27.36,27.46,290400.0,16.1568,16.1862,16.1214,16.1804,290400.0
2009-06-11 15:00:00,27.46,27.46,27.38,27.4,250200.0,16.1804,16.1804,16.1332,16.145,250200.0
2009-06-11 15:30:00,27.39,27.42,27.32,27.34,906600.0,16.1391,16.1568,16.0979,16.1096,906600.0
2009-06-12 09:30:00,27.32,27.38,27.11,27.11,467200.0,16.0979,16.1332,15.9741,15.9741,467200.0
2009-06-12 10:00:00,27.13,27.54,27.11,27.42,483600.0,15.9859,16.2275,15.9741,16.1568,483600.0
2009-06-12 10:30:00,27.42,27.56,27.41,27.46,312400.0,16.1568,16.2393,16.1509,16.1804,312400.0
2009-06-12 11:00:00,27.47,27.5,27.41,27.43,225200.0,16.1862,16.2039,16.1509,16.1627,225200.0
2009-06-12 11:30:00,27.43,27.43,27.33,27.36,174000.0,16.1627,16.1627,16.1038,16.1214,174000.0
2009-06-12 12:00:00,27.36,27.4,27.33,27.35,124600.0,16.1214,16.145,16.1038,16.1155,124600.0
2009-06-12 12:30:00,27.34,27.42,27.33,27.4,102400.0,16.1096,16.1568,16.1038,16.145,102400.0
2009-06-12 13:00:00,27.4,27.43,27.36,27.4,230800.0,16.145,16.1627,16.1214,16.145,230800.0
2009-06-12 13:30:00,27.4,27.5,27.4,27.49,142000.0,16.145,16.2039,16.145,16.198,142000.0
2009-06-12 14:00:00,27.49,27.5,27.43,27.47,132800.0,16.198,16.2039,16.1627,16.1862,132800.0
2009-06-12 14:30:00,27.46,27.55,27.42,27.51,344000.0,16.1804,16.2334,16.1568,16.2098,344000.0
2009-06-12 15:00:00,27.52,27.54,27.46,27.5,272000.0,16.2157,16.2275,16.1804,16.2039,272000.0
2009-06-12 15:30:00,27.49,27.5,27.39,27.47,482000.0,16.198,16.2039,16.1391,16.1862,482000.0
2009-06-15 09:30:00,27.38,27.38,27.0,27.16,379200.0,16.1332,16.1332,15.9093,16.0036,379200.0
2009-06-15 10:00:00,27.16,27.21,27.11,27.14,289200.0,16.0036,16.033,15.9741,15.9918,289200.0
2009-06-15 10:30:00,27.14,27.15,27.05,27.09,361800.0,15.9918,15.9977,15.9388,15.9623,361800.0
2009-06-15 11:00:00,27.09,27.1,27.02,27.09,195800.0,15.9623,15.9682,15.9211,15.9623,195800.0
2009-06-15 11:30:00,27.09,27.16,27.01,27.02,305800.0,15.9623,16.0036,15.9152,15.9211,305800.0
2009-06-15 12:00:00,27.02,27.11,27.0,27.06,265200.0,15.9211,15.9741,15.9093,15.9447,265200.0
2009-06-15 12:30:00,27.07,27.11,27.02,27.09,244400.0,15.9505,15.9741,15.9211,15.9623,244400.0
2009-06-15 13:00:00,27.08,27.11,27.02,27.04,416600.0,15.9564,15.9741,15.9211,15.9329,416600.0
2009-06-15 13:30:00,27.05,27.06,26.96,26.98,186800.0,15.9388,15.9447,15.8857,15.8975,186800.0
2009-06-15 14:00:00,26.98,27.07,26.97,27.0,283800.0,15.8975,15.9505,15.8916,15.9093,283800.0
2009-06-15 14:30:00,27.0,27.11,26.99,27.0,314200.0,15.9093,15.9741,15.9034,15.9093,314200.0
2009-06-15 15:00:00,27.01,27.09,27.0,27.04,371600.0,15.9152,15.9623,15.9093,15.9329,371600.0
2009-06-15 15:30:00,27.04,27.06,26.99,27.03,687600.0,15.9329,15.9447,15.9034,15.927,687600.0
2009-06-16 09:30:00,27.04,27.07,26.84,26.92,332400.0,15.9329,15.9505,15.815,15.8622,332400.0
2009-06-16 10:00:00,26.91,26.97,26.86,26.89,293400.0,15.8563,15.8916,15.8268,15.8445,293400.0
2009-06-16 10:30:00,26.89,26.96,26.87,26.91,240400.0,15.8445,15.8857,15.8327,15.8563,240400.0
2009-06-16 11:00:00,26.91,26.94,26.82,26.85,266200.0,15.8563,15.8739,15.8032,15.8209,266200.0
2009-06-16 11:30:00,26.85,26.86,26.81,26.81,109800.0,15.8209,15.8268,15.7973,15.7973,109800.0
2009-06-16 12:00:00,26.81,26.89,26.8,26.88,273400.0,15.7973,15.8445,15.7915,15.8386,273400.0
2009-06-16 12:30:00,26.88,26.92,26.85,26.89,156800.0,15.8386,15.8622,15.8209,15.8445,156800.0
2009-06-16 13:00:00,26.89,26.92,26.85,26.9,245200.0,15.8445,15.8622,15.8209,15.8504,245200.0
2009-06-16 13:30:00,26.89,26.9,26.79,26.86,311800.0,15.8445,15.8504,15.7856,15.8268,311800.0
2009-06-16 14:00:00,26.86,26.92,26.83,26.88,200800.0,15.8268,15.8622,15.8091,15.8386,200800.0
2009-06-16 14:30:00,26.88,26.91,26.84,26.84,198800.0,15.8386,15.8563,15.815,15.815,198800.0
2009-06-16 15:00:00,26.85,26.93,26.83,26.93,293600.0,15.8209,15.8681,15.8091,15.8681,293600.0
2009-06-16 15:30:00,26.93,26.97,26.8,26.81,1145600.0,15.8681,15.8916,15.7915,15.7973,1145600.0
2009-06-17 09:30:00,26.79,27.46,26.79,27.4,650600.0,15.7856,16.1804,15.7856,16.145,650600.0
2009-06-17 10:00:00,27.4,27.4,27.25,27.29,411800.0,16.145,16.145,16.0566,16.0802,411800.0
2009-06-17 10:30:00,27.29,27.34,27.11,27.13,309400.0,16.0802,16.1096,15.9741,15.9859,309400.0
2009-06-17 11:00:00,27.13,27.17,27.0,27.0,299800.0,15.9859,16.0095,15.9093,15.9093,299800.0
2009-06-17 11:30:00,27.0,27.04,26.98,27.04,267200.0,15.9093,15.9329,15.8975,15.9329,267200.0
2009-06-17 12:00:00,27.04,27.15,27.0,27.14,213200.0,15.9329,15.9977,15.9093,15.9918,213200.0
2009-06-17 12:30:00,27.14,27.17,27.13,27.16,217000.0,15.9918,16.0095,15.9859,16.0036,217000.0
2009-06-17 13:00:00,27.17,27.21,27.15,27.2,191600.0,16.0095,16.033,15.9977,16.0272,191600.0
2009-06-17 13:30:00,27.2,27.22,27.16,27.18,226000.0,16.0272,16.0389,16.0036,16.0154,226000.0
2009-06-17 14:00:00,27.18,27.26,27.18,27.25,229600.0,16.0154,16.0625,16.0154,16.0566,229600.0
2009-06-17 14:30:00,27.24,27.25,27.18,27.2,250000.0,16.0507,16.0566,16.0154,16.0272,250000.0
2009-06-17 15:00:00,27.19,27.32,27.19,27.29,378000.0,16.0213,16.0979,16.0213,16.0802,378000.0
2009-06-17 15:30:00,27.29,27.33,27.25,27.29,948600.0,16.0802,16.1038,16.0566,16.0802,948600.0
2009-06-18 09:30:00,27.38,27.47,27.21,27.46,432200.0,16.1332,16.1862,16.033,16.1804,432200.0
2009-06-18 10:00:00,27.46,27.5,27.44,27.5,253000.0,16.1804,16.2039,16.1686,16.2039,253000.0
2009-06-18 10:30:00,27.5,27.62,27.5,27.55,560200.0,16.2039,16.2746,16.2039,16.2334,560200.0
2009-06-18 11:00:00,27.55,27.7,27.55,27.65,252600.0,16.2334,16.3218,16.2334,16.2923,252600.0
2009-06-18 11:30:00,27.66,27.68,27.6,27.63,299600.0,16.2982,16.31,16.2628,16.2805,299600.0
2009-06-18 12:00:00,27.62,27.75,27.58,27.75,184600.0,16.2746,16.3512,16.2511,16.3512,184600.0
2009-06-18 12:30:00,27.75,27.83,27.72,27.81,308800.0,16.3512,16.3984,16.3336,16.3866,308800.0
2009-06-18 13:00:00,27.81,27.88,27.77,27.88,208600.0,16.3866,16.4278,16.363,16.4278,208600.0
2009-06-18 13:30:00,27.88,27.9,27.75,27.75,223400.0,16.4278,16.4396,16.3512,16.3512,223400.0
2009-06-18 14:00:00,27.75,27.79,27.71,27.71,353600.0,16.3512,16.3748,16.3277,16.3277,353600.0
2009-06-18 14:30:00,27.72,27.77,27.68,27.75,313800.0,16.3336,16.363,16.31,16.3512,313800.0
2009-06-18 15:00:00,27.75,27.77,27.69,27.75,257600.0,16.3512,16.363,16.3159,16.3512,257600.0
2009-06-18 15:30:00,27.75,27.82,27.69,27.74,837800.0,16.3512,16.3925,16.3159,16.3453,837800.0
2009-06-19 09:30:00,27.81,27.82,27.64,27.64,1773400.0,16.3866,16.3925,16.2864,16.2864,1773400.0
2009-06-19 10:00:00,27.64,27.73,27.63,27.66,437000.0,16.2864,16.3394,16.2805,16.2982,437000.0
2009-06-19 10:30:00,27.65,27.65,27.5,27.5,370200.0,16.2923,16.2923,16.2039,16.2039,370200.0
2009-06-19 11:00:00,27.51,27.55,27.48,27.48,296600.0,16.2098,16.2334,16.1921,16.1921,296600.0
2009-06-19 11:30:00,27.48,27.49,27.35,27.4,428400.0,16.1921,16.198,16.1155,16.145,428400.0
2009-06-19 12:00:00,27.39,27.46,27.36,27.39,250800.0,16.1391,16.1804,16.1214,16.1391,250800.0
2009-06-19 12:30:00,27.39,27.39,27.29,27.29,260200.0,16.1391,16.1391,16.0802,16.0802,260200.0
2009-06-19 13:00:00,27.29,27.3,27.24,27.27,393800.0,16.0802,16.0861,16.0507,16.0684,393800.0
2009-06-19 13:30:00,27.27,27.4,27.27,27.38,311000.0,16.0684,16.145,16.0684,16.1332,311000.0
2009-06-19 14:00:00,27.38,27.39,27.32,27.33,189000.0,16.1332,16.1391,16.0979,16.1038,189000.0
2009-06-19 14:30:00,27.33,27.39,27.33,27.36,203600.0,16.1038,16.1391,16.1038,16.1214,203600.0
2009-06-19 15:00:00,27.36,27.49,27.36,27.48,337200.0,16.1214,16.198,16.1214,16.1921,337200.0
2009-06-19 15:30:00,27.49,27.5,27.31,27.37,959600.0,16.198,16.2039,16.092,16.1273,959600.0
2009-06-22 09:30:00,27.28,27.52,27.15,27.46,526400.0,16.0743,16.2157,15.9977,16.1804,526400.0
2009-06-22 10:00:00,27.44,27.59,27.42,27.56,360400.0,16.1686,16.257,16.1568,16.2393,360400.0
2009-06-22 10:30:00,27.56,27.61,27.5,27.54,288600.0,16.2393,16.2687,16.2039,16.2275,288600.0
2009-06-22 11:00:00,27.54,27.54,27.44,27.48,257000.0,16.2275,16.2275,16.1686,16.1921,257000.0
2009-06-22 11:30:00,27.48,27.5,27.36,27.39,245000.0,16.1921,16.2039,16.1214,16.1391,245000.0
2009-06-22 12:00:00,27.39,27.47,27.37,27.43,179800.0,16.1391,16.1862,16.1273,16.1627,179800.0
2009-06-22 12:30:00,27.45,27.49,27.43,27.48,140600.0,16.1745,16.198,16.1627,16.1921,140600.0
2009-06-22 13:00:00,27.47,27.47,27.43,27.45,118400.0,16.1862,16.1862,16.1627,16.1745,118400.0
2009-06-22 13:30:00,27.45,27.5,27.45,27.46,116400.0,16.1745,16.2039,16.1745,16.1804,116400.0
2009-06-22 14:00:00,27.45,27.5,27.44,27.47,169400.0,16.1745,16.2039,16.1686,16.1862,169400.0
2009-06-22 14:30:00,27.47,27.58,27.46,27.58,210200.0,16.1862,16.2511,16.1804,16.2511,210200.0
2009-06-22 15:00:00,27.58,27.68,27.55,27.67,514200.0,16.2511,16.31,16.2334,16.3041,514200.0
2009-06-22 15:30:00,27.67,27.72,27.6,27.64,1544400.0,16.3041,16.3336,16.2628,16.2864,1544400.0
2009-06-23 09:30:00,27.72,27.81,27.5,27.8,352000.0,16.3336,16.3866,16.2039,16.3807,352000.0
2009-06-23 10:00:00,27.8,27.8,27.68,27.75,298400.0,16.3807,16.3807,16.31,16.3512,298400.0
2009-06-23 10:30:00,27.75,27.76,27.62,27.63,475400.0,16.3512,16.3571,16.2746,16.2805,475400.0
2009-06-23 11:00:00,27.63,27.64,27.5,27.51,385000.0,16.2805,16.2864,16.2039,16.2098,385000.0
2009-06-23 11:30:00,27.51,27.56,27.5,27.52,286800.0,16.2098,16.2393,16.2039,16.2157,286800.0
2009-06-23 12:00:00,27.52,27.53,27.41,27.43,327400.0,16.2157,16.2216,16.1509,16.1627,327400.0
2009-06-23 12:30:00,27.43,27.45,27.37,27.41,605000.0,16.1627,16.1745,16.1273,16.1509,605000.0
2009-06-23 13:00:00,27.41,27.43,27.38,27.42,262800.0,16.1509,16.1627,16.1332,16.1568,262800.0
2009-06-23 13:30:00,27.42,27.53,27.42,27.53,358000.0,16.1568,16.2216,16.1568,16.2216,358000.0
2009-06-23 14:00:00,27.52,27.53,27.46,27.52,253800.0,16.2157,16.2216,16.1804,16.2157,253800.0
2009-06-23 14:30:00,27.52,27.52,27.46,27.5,152600.0,16.2157,16.2157,16.1804,16.2039,152600.0
2009-06-23 15:00:00,27.5,27.55,27.47,27.53,189000.0,16.2039,16.2334,16.1862,16.2216,189000.0
2009-06-23 15:30:00,27.53,27.56,27.48,27.48,703400.0,16.2216,16.2393,16.1921,16.1921,703400.0
2009-06-24 09:30:00,27.63,27.79,27.45,27.77,519800.0,16.2805,16.3748,16.1745,16.363,519800.0
2009-06-24 10:00:00,27.75,27.78,27.62,27.67,311600.0,16.3512,16.3689,16.2746,16.3041,311600.0
2009-06-24 10:30:00,27.67,27.67,27.58,27.6,350600.0,16.3041,16.3041,16.2511,16.2628,350600.0
2009-06-24 11:00:00,27.6,27.6,27.54,27.57,311600.0,16.2628,16.2628,16.2275,16.2452,311600.0
2009-06-24 11:30:00,27.57,27.58,27.47,27.5,341600.0,16.2452,16.2511,16.1862,16.2039,341600.0
2009-06-24 12:00:00,27.5,27.5,27.46,27.5,186000.0,16.2039,16.2039,16.1804,16.2039,186000.0
2009-06-24 12:30:00,27.5,27.54,27.46,27.49,213000.0,16.2039,16.2275,16.1804,16.198,213000.0
2009-06-24 13:00:00,27.49,27.54,27.46,27.52,214200.0,16.198,16.2275,16.1804,16.2157,214200.0
2009-06-24 13:30:00,27.52,27.63,27.47,27.5,460200.0,16.2157,16.2805,16.1862,16.2039,460200.0
2009-06-24 14:00:00,27.5,27.56,27.48,27.49,303000.0,16.2039,16.2393,16.1921,16.198,303000.0
2009-06-24 14:30:00,27.49,27.55,27.41,27.51,701200.0,16.198,16.2334,16.1509,16.2098,701200.0
2009-06-24 15:00:00,27.52,27.54,27.43,27.49,520800.0,16.2157,16.2275,16.1627,16.198,520800.0
2009-06-24 15:30:00,27.49,27.56,27.47,27.53,698200.0,16.198,16.2393,16.1862,16.2216,698200.0
2009-06-25 09:30:00,27.51,27.51,27.28,27.4,351400.0,16.2098,16.2098,16.0743,16.145,351400.0
2009-06-25 10:00:00,27.4,27.58,27.4,27.54,214800.0,16.145,16.2511,16.145,16.2275,214800.0
2009-06-25 10:30:00,27.54,27.54,27.48,27.49,415600.0,16.2275,16.2275,16.1921,16.198,415600.0
2009-06-25 11:00:00,27.5,27.58,27.49,27.57,234000.0,16.2039,16.2511,16.198,16.2452,234000.0
2009-06-25 11:30:00,27.57,27.75,27.56,27.75,190200.0,16.2452,16.3512,16.2393,16.3512,190200.0
2009-06-25 12:00:00,27.75,27.86,27.74,27.83,222400.0,16.3512,16.416,16.3453,16.3984,222400.0
2009-06-25 12:30:00,27.83,27.84,27.75,27.75,180400.0,16.3984,16.4043,16.3512,16.3512,180400.0
2009-06-25 13:00:00,27.75,27.87,27.75,27.87,202600.0,16.3512,16.4219,16.3512,16.4219,202600.0
2009-06-25 13:30:00,27.87,27.96,27.83,27.95,318200.0,16.4219,16.475,16.3984,16.4691,318200.0
2009-06-25 14:00:00,27.95,27.96,27.89,27.9,257800.0,16.4691,16.475,16.4337,16.4396,257800.0
2009-06-25 14:30:00,27.9,27.96,27.88,27.94,298400.0,16.4396,16.475,16.4278,16.4632,298400.0
2009-06-25 15:00:00,27.94,27.98,27.9,27.97,493000.0,16.4632,16.4868,16.4396,16.4809,493000.0
2009-06-25 15:30:00,27.98,28.0,27.86,28.0,934000.0,16.4868,16.4985,16.416,16.4985,934000.0
2009-06-26 09:30:00,27.86,27.95,27.57,27.58,339400.0,16.416,16.4691,16.2452,16.2511,339400.0
2009-06-26 10:00:00,27.58,27.71,27.57,27.7,164200.0,16.2511,16.3277,16.2452,16.3218,164200.0
2009-06-26 10:30:00,27.7,27.72,27.54,27.58,202600.0,16.3218,16.3336,16.2275,16.2511,202600.0
2009-06-26 11:00:00,27.59,27.68,27.52,27.62,172400.0,16.257,16.31,16.2157,16.2746,172400.0
2009-06-26 11:30:00,27.62,27.66,27.55,27.63,114800.0,16.2746,16.2982,16.2334,16.2805,114800.0
2009-06-26 12:00:00,27.63,27.68,27.61,27.61,179800.0,16.2805,16.31,16.2687,16.2687,179800.0
2009-06-26 12:30:00,27.61,27.66,27.61,27.61,135000.0,16.2687,16.2982,16.2687,16.2687,135000.0
2009-06-26 13:00:00,27.62,27.64,27.57,27.61,139800.0,16.2746,16.2864,16.2452,16.2687,139800.0
2009-06-26 13:30:00,27.6,27.71,27.56,27.64,235800.0,16.2628,16.3277,16.2393,16.2864,235800.0
2009-06-26 14:00:00,27.64,27.64,27.56,27.58,149800.0,16.2864,16.2864,16.2393,16.2511,149800.0
2009-06-26 14:30:00,27.59,27.61,27.56,27.61,225400.0,16.257,16.2687,16.2393,16.2687,225400.0
2009-06-26 15:00:00,27.61,27.67,27.59,27.63,387400.0,16.2687,16.3041,16.257,16.2805,387400.0
2009-06-26 15:30:00,27.63,27.68,27.6,27.61,1017400.0,16.2805,16.31,16.2628,16.2687,1017400.0
2009-06-29 09:30:00,27.67,27.82,27.5,27.73,392400.0,16.3041,16.3925,16.2039,16.3394,392400.0
2009-06-29 10:00:00,27.73,27.81,27.68,27.81,198000.0,16.3394,16.3866,16.31,16.3866,198000.0
2009-06-29 10:30:00,27.82,27.9,27.77,27.77,193600.0,16.3925,16.4396,16.363,16.363,193600.0
2009-06-29 11:00:00,27.76,27.84,27.74,27.81,157800.0,16.3571,16.4043,16.3453,16.3866,157800.0
2009-06-29 11:30:00,27.81,27.84,27.72,27.81,155600.0,16.3866,16.4043,16.3336,16.3866,155600.0
2009-06-29 12:00:00,27.81,27.91,27.79,27.91,115400.0,16.3866,16.4455,16.3748,16.4455,115400.0
2009-06-29 12:30:00,27.9,27.91,27.8,27.84,132800.0,16.4396,16.4455,16.3807,16.4043,132800.0
2009-06-29 13:00:00,27.84,27.86,27.83,27.83,70600.0,16.4043,16.416,16.3984,16.3984,70600.0
2009-06-29 13:30:00,27.84,27.86,27.8,27.81,137800.0,16.4043,16.416,16.3807,16.3866,137800.0
2009-06-29 14:00:00,27.81,27.86,27.78,27.8,173400.0,16.3866,16.416,16.3689,16.3807,173400.0
2009-06-29 14:30:00,27.8,27.83,27.76,27.78,165800.0,16.3807,16.3984,16.3571,16.3689,165800.0
2009-06-29 15:00:00,27.78,27.87,27.78,27.87,311000.0,16.3689,16.4219,16.3689,16.4219,311000.0
2009-06-29 15:30:00,27.86,27.91,27.84,27.9,753800.0,16.416,16.4455,16.4043,16.4396,753800.0
2009-06-30 09:30:00,27.98,28.16,27.98,28.05,780400.0,16.4868,16.5928,16.4868,16.528,780400.0
2009-06-30 10:00:00,28.04,28.04,27.84,27.9,514200.0,16.5221,16.5221,16.4043,16.4396,514200.0
2009-06-30 10:30:00,27.9,27.9,27.66,27.67,372200.0,16.4396,16.4396,16.2982,16.3041,372200.0
2009-06-30 11:00:00,27.67,27.74,27.64,27.72,274000.0,16.3041,16.3453,16.2864,16.3336,274000.0
2009-06-30 11:30:00,27.72,27.77,27.66,27.74,465400.0,16.3336,16.363,16.2982,16.3453,465400.0
2009-06-30 12:00:00,27.75,27.75,27.68,27.75,283200.0,16.3512,16.3512,16.31,16.3512,283200.0
2009-06-30 12:30:00,27.75,27.86,27.71,27.85,223800.0,16.3512,16.416,16.3277,16.4102,223800.0
2009-06-30 13:00:00,27.86,27.91,27.85,27.88,212200.0,16.416,16.4455,16.4102,16.4278,212200.0
2009-06-30 13:30:00,27.88,27.92,27.84,27.89,214600.0,16.4278,16.4514,16.4043,16.4337,214600.0
2009-06-30 14:00:00,27.89,27.97,27.86,27.95,377600.0,16.4337,16.4809,16.416,16.4691,377600.0
2009-06-30 14:30:00,27.95,27.99,27.9,27.95,414800.0,16.4691,16.4926,16.4396,16.4691,414800.0
2009-06-30 15:00:00,27.95,28.04,27.94,28.0,664000.0,16.4691,16.5221,16.4632,16.4985,664000.0
2009-06-30 15:30:00,28.0,28.07,27.98,28.05,1342400.0,16.4985,16.5398,16.4868,16.528,1342400.0
2009-07-01 09:30:00,28.68,28.98,28.54,28.98,3482400.0,16.8992,17.076,16.8167,17.076,3482400.0
2009-07-01 10:00:00,28.98,28.99,28.78,28.9,1642800.0,17.076,17.0819,16.9581,17.0288,1642800.0
2009-07-01 10:30:00,28.9,28.92,28.79,28.86,830600.0,17.0288,17.0406,16.964,17.0053,830600.0
2009-07-01 11:00:00,28.86,28.86,28.8,28.83,704600.0,17.0053,17.0053,16.9699,16.9876,704600.0
2009-07-01 11:30:00,28.82,28.97,28.81,28.94,606400.0,16.9817,17.0701,16.9758,17.0524,606400.0
2009-07-01 12:00:00,28.94,28.97,28.87,28.93,425600.0,17.0524,17.0701,17.0112,17.0465,425600.0
2009-07-01 12:30:00,28.93,28.97,28.92,28.93,238400.0,17.0465,17.0701,17.0406,17.0465,238400.0
2009-07-01 13:00:00,28.94,28.99,28.93,28.97,409400.0,17.0524,17.0819,17.0465,17.0701,409400.0
2009-07-01 13:30:00,28.97,29.0,28.91,29.0,907800.0,17.0701,17.0878,17.0347,17.0878,907800.0
2009-07-01 14:00:00,29.0,29.07,28.95,29.06,718400.0,17.0878,17.129,17.0583,17.1231,718400.0
2009-07-01 14:30:00,29.05,29.16,29.03,29.16,778000.0,17.1172,17.182,17.1054,17.182,778000.0
2009-07-01 15:00:00,29.16,29.22,29.13,29.18,793200.0,17.182,17.2174,17.1644,17.1938,793200.0
2009-07-01 15:30:00,29.18,29.23,29.03,29.08,1866200.0,17.1938,17.2233,17.1054,17.1349,1866200.0
2009-07-02 09:30:00,28.99,29.12,28.88,29.0,1416600.0,17.0819,17.1585,17.0171,17.0878,1416600.0
2009-07-02 10:00:00,29.0,29.05,28.92,29.02,1373400.0,17.0878,17.1172,17.0406,17.0996,1373400.0
2009-07-02 10:30:00,29.02,29.16,29.0,29.15,865800.0,17.0996,17.182,17.0878,17.1762,865800.0
2009-07-02 11:00:00,29.14,29.25,29.12,29.22,696400.0,17.1703,17.2351,17.1585,17.2174,696400.0
2009-07-02 11:30:00,29.21,29.43,29.2,29.4,760600.0,17.2115,17.3411,17.2056,17.3235,760600.0
2009-07-02 12:00:00,29.4,29.5,29.36,29.48,1150000.0,17.3235,17.3824,17.2999,17.3706,1150000.0
2009-07-02 12:30:00,29.47,29.58,29.47,29.47,1015400.0,17.3647,17.4295,17.3647,17.3647,1015400.0
2009-07-02 13:00:00,29.48,29.49,29.29,29.3,806200.0,17.3706,17.3765,17.2586,17.2645,806200.0
2009-07-02 13:30:00,29.31,29.38,29.28,29.38,418800.0,17.2704,17.3117,17.2528,17.3117,418800.0
2009-07-02 14:00:00,29.38,29.38,29.25,29.27,471600.0,17.3117,17.3117,17.2351,17.2469,471600.0
2009-07-02 14:30:00,29.27,29.3,29.25,29.28,254800.0,17.2469,17.2645,17.2351,17.2528,254800.0
2009-07-02 15:00:00,29.28,29.31,29.22,29.24,544000.0,17.2528,17.2704,17.2174,17.2292,544000.0
2009-07-02 15:30:00,29.24,29.31,29.21,29.27,924800.0,17.2292,17.2704,17.2115,17.2469,924800.0
2009-07-06 09:30:00,29.14,29.49,29.1,29.48,864200.0,17.1703,17.3765,17.1467,17.3706,864200.0
2009-07-06 10:00:00,29.49,29.61,29.48,29.49,1026600.0,17.3765,17.4472,17.3706,17.3765,1026600.0
2009-07-06 10:30:00,29.48,29.68,29.48,29.68,526000.0,17.3706,17.4884,17.3706,17.4884,526000.0
2009-07-06 11:00:00,29.68,29.8,29.66,29.76,862200.0,17.4884,17.5592,17.4767,17.5356,862200.0
2009-07-06 11:30:00,29.76,29.8,29.68,29.71,783200.0,17.5356,17.5592,17.4884,17.5061,783200.0
2009-07-06 12:00:00,29.71,29.74,29.65,29.73,554600.0,17.5061,17.5238,17.4708,17.5179,554600.0
2009-07-06 12:30:00,29.73,29.92,29.73,29.92,631200.0,17.5179,17.6299,17.5179,17.6299,631200.0
2009-07-06 13:00:00,29.92,30.0,29.9,29.95,824400.0,17.6299,17.677,17.6181,17.6475,824400.0
2009-07-06 13:30:00,29.95,30.18,29.95,30.16,1448200.0,17.6475,17.7831,17.6475,17.7713,1448200.0
2009-07-06 14:00:00,30.16,30.32,30.16,30.17,1436800.0,17.7713,17.8656,17.7713,17.7772,1436800.0
2009-07-06 14:30:00,30.17,30.21,30.04,30.07,999200.0,17.7772,17.8007,17.7006,17.7183,999200.0
2009-07-06 15:00:00,30.07,30.11,30.0,30.05,885000.0,17.7183,17.7418,17.677,17.7065,885000.0
2009-07-06 15:30:00,30.05,30.2,29.99,30.17,1728200.0,17.7065,17.7949,17.6711,17.7772,1728200.0
2009-07-07 09:30:00,30.11,30.28,30.04,30.11,1333600.0,17.7418,17.842,17.7006,17.7418,1333600.0
2009-07-07 10:00:00,30.11,30.27,30.09,30.15,1126200.0,17.7418,17.8361,17.73,17.7654,1126200.0
2009-07-07 10:30:00,30.15,30.22,30.13,30.18,508200.0,17.7654,17.8066,17.7536,17.7831,508200.0
2009-07-07 11:00:00,30.18,30.24,30.18,30.19,432800.0,17.7831,17.8184,17.7831,17.789,432800.0
2009-07-07 11:30:00,30.2,30.22,30.08,30.18,353200.0,17.7949,17.8066,17.7241,17.7831,353200.0
2009-07-07 12:00:00,30.19,30.2,30.06,30.08,518400.0,17.789,17.7949,17.7124,17.7241,518400.0
2009-07-07 12:30:00,30.08,30.11,30.07,30.1,229600.0,17.7241,17.7418,17.7183,17.7359,229600.0
2009-07-07 13:00:00,30.1,30.14,30.09,30.1,497800.0,17.7359,17.7595,17.73,17.7359,497800.0
2009-07-07 13:30:00,30.1,30.11,30.04,30.05,682600.0,17.7359,17.7418,17.7006,17.7065,682600.0
2009-07-07 14:00:00,30.05,30.05,29.97,30.0,692200.0,17.7065,17.7065,17.6593,17.677,692200.0
2009-07-07 14:30:00,30.0,30.02,29.97,30.0,731800.0,17.677,17.6888,17.6593,17.677,731800.0
2009-07-07 15:00:00,30.0,30.01,29.89,29.9,882200.0,17.677,17.6829,17.6122,17.6181,882200.0
2009-07-07 15:30:00,29.9,29.98,29.88,29.92,1237600.0,17.6181,17.6652,17.6063,17.6299,1237600.0
2009-07-08 09:30:00,29.86,29.9,29.6,29.66,1337200.0,17.735,17.7588,17.5806,17.6162,1337200.0
2009-07-08 10:00:00,29.65,29.74,29.53,29.64,1083200.0,17.6103,17.6637,17.539,17.6043,1083200.0
2009-07-08 10:30:00,29.65,29.65,29.55,29.57,598000.0,17.6103,17.6103,17.5509,17.5628,598000.0
2009-07-08 11:00:00,29.57,29.66,29.51,29.53,734600.0,17.5628,17.6162,17.5271,17.539,734600.0
2009-07-08 11:30:00,29.53,29.57,29.47,29.5,750800.0,17.539,17.5628,17.5034,17.5212,750800.0
2009-07-08 12:00:00,29.5,29.53,29.47,29.5,354600.0,17.5212,17.539,17.5034,17.5212,354600.0
2009-07-08 12:30:00,29.5,29.51,29.42,29.43,538400.0,17.5212,17.5271,17.4737,17.4796,538400.0
2009-07-08 13:00:00,29.43,29.53,29.4,29.51,634800.0,17.4796,17.539,17.4618,17.5271,634800.0
2009-07-08 13:30:00,29.51,29.52,29.36,29.37,568400.0,17.5271,17.5331,17.438,17.444,568400.0
2009-07-08 14:00:00,29.37,29.4,29.3,29.35,635600.0,17.444,17.4618,17.4024,17.4321,635600.0
2009-07-08 14:30:00,29.35,29.46,29.35,29.46,528600.0,17.4321,17.4974,17.4321,17.4974,528600.0
2009-07-08 15:00:00,29.45,29.46,29.3,29.34,1020200.0,17.4915,17.4974,17.4024,17.4262,1020200.0
2009-07-08 15:30:00,29.34,29.5,29.32,29.43,2031200.0,17.4262,17.5212,17.4143,17.4796,2031200.0
2009-07-09 09:30:00,29.68,29.68,29.19,29.23,651800.0,17.6281,17.6281,17.3371,17.3608,651800.0
2009-07-09 10:00:00,29.23,29.27,29.2,29.25,456000.0,17.3608,17.3846,17.343,17.3727,456000.0
2009-07-09 10:30:00,29.24,29.29,29.19,29.27,316600.0,17.3668,17.3965,17.3371,17.3846,316600.0
2009-07-09 11:00:00,29.27,29.34,29.18,29.3,489800.0,17.3846,17.4262,17.3311,17.4024,489800.0
2009-07-09 11:30:00,29.3,29.31,29.22,29.24,296400.0,17.4024,17.4083,17.3549,17.3668,296400.0
2009-07-09 12:00:00,29.24,29.26,29.23,29.25,242600.0,17.3668,17.3786,17.3608,17.3727,242600.0
2009-07-09 12:30:00,29.25,29.34,29.24,29.33,302000.0,17.3727,17.4262,17.3668,17.4202,302000.0
2009-07-09 13:00:00,29.34,29.38,29.25,29.29,344000.0,17.4262,17.4499,17.3727,17.3965,344000.0
2009-07-09 13:30:00,29.29,29.31,29.25,29.3,282800.0,17.3965,17.4083,17.3727,17.4024,282800.0
2009-07-09 14:00:00,29.3,29.4,29.29,29.39,272600.0,17.4024,17.4618,17.3965,17.4559,272600.0
2009-07-09 14:30:00,29.39,29.44,29.34,29.36,269600.0,17.4559,17.4855,17.4262,17.438,269600.0
2009-07-09 15:00:00,29.36,29.36,29.28,29.29,312600.0,17.438,17.438,17.3905,17.3965,312600.0
2009-07-09 15:30:00,29.29,29.4,29.25,29.31,702400.0,17.3965,17.4618,17.3727,17.4083,702400.0
2009-07-10 09:30:00,29.28,29.51,29.27,29.5,381800.0,17.3905,17.5271,17.3846,17.5212,381800.0
2009-07-10 10:00:00,29.5,29.55,29.08,29.48,459200.0,17.5212,17.5509,17.2717,17.5093,459200.0
2009-07-10 10:30:00,29.49,29.51,29.36,29.4,363000.0,17.5152,17.5271,17.438,17.4618,363000.0
2009-07-10 11:00:00,29.4,29.4,29.25,29.28,401000.0,17.4618,17.4618,17.3727,17.3905,401000.0
2009-07-10 11:30:00,29.28,29.3,29.12,29.14,261000.0,17.3905,17.4024,17.2955,17.3074,261000.0
2009-07-10 12:00:00,29.14,29.28,29.11,29.25,259600.0,17.3074,17.3905,17.2896,17.3727,259600.0
2009-07-10 12:30:00,29.25,29.32,29.22,29.32,213200.0,17.3727,17.4143,17.3549,17.4143,213200.0
2009-07-10 13:00:00,29.32,29.32,29.23,29.24,199800.0,17.4143,17.4143,17.3608,17.3668,199800.0
2009-07-10 13:30:00,29.24,29.28,29.21,29.27,153400.0,17.3668,17.3905,17.3489,17.3846,153400.0
2009-07-10 14:00:00,29.27,29.28,29.16,29.2,246400.0,17.3846,17.3905,17.3192,17.343,246400.0
2009-07-10 14:30:00,29.19,29.2,29.1,29.1,676400.0,17.3371,17.343,17.2836,17.2836,676400.0
2009-07-10 15:00:00,29.1,29.17,29.08,29.14,633200.0,17.2836,17.3252,17.2717,17.3074,633200.0
2009-07-10 15:30:00,29.14,29.24,29.11,29.16,819600.0,17.3074,17.3668,17.2896,17.3192,819600.0
2009-07-13 09:30:00,29.29,29.48,29.22,29.38,994400.0,17.3965,17.5093,17.3549,17.4499,994400.0
2009-07-13 10:00:00,29.38,29.43,29.23,29.25,855800.0,17.4499,17.4796,17.3608,17.3727,855800.0
2009-07-13 10:30:00,29.27,29.34,29.25,29.33,439400.0,17.3846,17.4262,17.3727,17.4202,439400.0
2009-07-13 11:00:00,29.33,29.45,29.31,29.44,439400.0,17.4202,17.4915,17.4083,17.4855,439400.0
2009-07-13 11:30:00,29.44,29.55,29.44,29.5,272200.0,17.4855,17.5509,17.4855,17.5212,272200.0
2009-07-13 12:00:00,29.5,29.59,29.45,29.59,268600.0,17.5212,17.5746,17.4915,17.5746,268600.0
2009-07-13 12:30:00,29.59,29.68,29.57,29.65,349200.0,17.5746,17.6281,17.5628,17.6103,349200.0
2009-07-13 13:00:00,29.64,29.7,29.61,29.66,179200.0,17.6043,17.64,17.5865,17.6162,179200.0
2009-07-13 13:30:00,29.67,29.68,29.54,29.55,182800.0,17.6222,17.6281,17.5449,17.5509,182800.0
2009-07-13 14:00:00,29.56,29.58,29.53,29.54,208600.0,17.5568,17.5687,17.539,17.5449,208600.0
2009-07-13 14:30:00,29.54,29.61,29.52,29.58,401800.0,17.5449,17.5865,17.5331,17.5687,401800.0
2009-07-13 15:00:00,29.58,29.65,29.45,29.46,455600.0,17.5687,17.6103,17.4915,17.4974,455600.0
2009-07-13 15:30:00,29.46,29.6,29.46,29.52,658800.0,17.4974,17.5806,17.4974,17.5331,658800.0
2009-07-14 09:30:00,29.63,29.72,29.3,29.34,368400.0,17.5984,17.6519,17.4024,17.4262,368400.0
2009-07-14 10:00:00,29.35,29.41,29.28,29.33,460000.0,17.4321,17.4677,17.3905,17.4202,460000.0
2009-07-14 10:30:00,29.33,29.4,29.32,29.35,632400.0,17.4202,17.4618,17.4143,17.4321,632400.0
2009-07-14 11:00:00,29.35,29.46,29.35,29.45,289200.0,17.4321,17.4974,17.4321,17.4915,289200.0
2009-07-14 11:30:00,29.46,29.49,29.41,29.48,187000.0,17.4974,17.5152,17.4677,17.5093,187000.0
2009-07-14 12:00:00,29.48,29.5,29.44,29.47,106200.0,17.5093,17.5212,17.4855,17.5034,106200.0
2009-07-14 12:30:00,29.47,29.53,29.46,29.51,69200.0,17.5034,17.539,17.4974,17.5271,69200.0
2009-07-14 13:00:00,29.52,29.57,29.49,29.5,153800.0,17.5331,17.5628,17.5152,17.5212,153800.0
2009-07-14 13:30:00,29.5,29.5,29.45,29.45,135200.0,17.5212,17.5212,17.4915,17.4915,135200.0
2009-07-14 14:00:00,29.45,29.5,29.42,29.46,200000.0,17.4915,17.5212,17.4737,17.4974,200000.0
2009-07-14 14:30:00,29.46,29.56,29.45,29.52,179600.0,17.4974,17.5568,17.4915,17.5331,179600.0
2009-07-14 15:00:00,29.5,29.58,29.48,29.54,317600.0,17.5212,17.5687,17.5093,17.5449,317600.0
2009-07-14 15:30:00,29.54,29.6,29.48,29.6,612400.0,17.5449,17.5806,17.5093,17.5806,612400.0
2009-07-15 09:30:00,29.78,29.78,29.53,29.7,712400.0,17.6875,17.6875,17.539,17.64,712400.0
2009-07-15 10:00:00,29.7,29.75,29.58,29.63,405800.0,17.64,17.6697,17.5687,17.5984,405800.0
2009-07-15 10:30:00,29.63,29.73,29.58,29.73,325800.0,17.5984,17.6578,17.5687,17.6578,325800.0
2009-07-15 11:00:00,29.73,29.86,29.73,29.85,257000.0,17.6578,17.735,17.6578,17.7291,257000.0
2009-07-15 11:30:00,29.85,29.88,29.76,29.76,220000.0,17.7291,17.7469,17.6756,17.6756,220000.0
2009-07-15 12:00:00,29.76,29.83,29.75,29.79,167400.0,17.6756,17.7172,17.6697,17.6934,167400.0
2009-07-15 12:30:00,29.78,29.78,29.7,29.74,231800.0,17.6875,17.6875,17.64,17.6637,231800.0
2009-07-15 13:00:00,29.74,29.76,29.7,29.73,169600.0,17.6637,17.6756,17.64,17.6578,169600.0
2009-07-15 13:30:00,29.73,29.8,29.69,29.8,268600.0,17.6578,17.6994,17.634,17.6994,268600.0
2009-07-15 14:00:00,29.79,29.82,29.75,29.75,303000.0,17.6934,17.7112,17.6697,17.6697,303000.0
2009-07-15 14:30:00,29.76,29.84,29.75,29.82,330000.0,17.6756,17.7231,17.6697,17.7112,330000.0
2009-07-15 15:00:00,29.82,29.88,29.75,29.78,438800.0,17.7112,17.7469,17.6697,17.6875,438800.0
2009-07-15 15:30:00,29.78,29.87,29.77,29.85,1022000.0,17.6875,17.7409,17.6815,17.7291,1022000.0
2009-07-16 09:30:00,29.85,29.88,29.77,29.8,472200.0,17.7291,17.7469,17.6815,17.6994,472200.0
2009-07-16 10:00:00,29.79,29.89,29.73,29.88,293600.0,17.6934,17.7528,17.6578,17.7469,293600.0
2009-07-16 10:30:00,29.87,29.88,29.82,29.84,253800.0,17.7409,17.7469,17.7112,17.7231,253800.0
2009-07-16 11:00:00,29.84,29.86,29.75,29.75,198600.0,17.7231,17.735,17.6697,17.6697,198600.0
2009-07-16 11:30:00,29.77,29.83,29.73,29.83,166000.0,17.6815,17.7172,17.6578,17.7172,166000.0
2009-07-16 12:00:00,29.83,29.84,29.77,29.82,166400.0,17.7172,17.7231,17.6815,17.7112,166400.0
2009-07-16 12:30:00,29.82,29.82,29.67,29.7,273200.0,17.7112,17.7112,17.6222,17.64,273200.0
2009-07-16 13:00:00,29.7,29.7,29.61,29.61,174200.0,17.64,17.64,17.5865,17.5865,174200.0
2009-07-16 13:30:00,29.61,29.64,29.58,29.63,265400.0,17.5865,17.6043,17.5687,17.5984,265400.0
2009-07-16 14:00:00,29.63,29.7,29.61,29.68,367400.0,17.5984,17.64,17.5865,17.6281,367400.0
2009-07-16 14:30:00,29.67,29.81,29.66,29.79,451600.0,17.6222,17.7053,17.6162,17.6934,451600.0
2009-07-16 15:00:00,29.79,29.83,29.75,29.81,320600.0,17.6934,17.7172,17.6697,17.7053,320600.0
2009-07-16 15:30:00,29.81,29.86,29.74,29.77,648600.0,17.7053,17.735,17.6637,17.6815,648600.0
2009-07-17 09:30:00,29.74,29.88,29.57,29.58,1041400.0,17.6637,17.7469,17.5628,17.5687,1041400.0
2009-07-17 10:00:00,29.58,29.7,29.5,29.66,338600.0,17.5687,17.64,17.5212,17.6162,338600.0
2009-07-17 10:30:00,29.67,29.72,29.65,29.66,289000.0,17.6222,17.6519,17.6103,17.6162,289000.0
2009-07-17 11:00:00,29.66,29.74,29.65,29.71,198200.0,17.6162,17.6637,17.6103,17.6459,198200.0
2009-07-17 11:30:00,29.71,29.71,29.51,29.52,296000.0,17.6459,17.6459,17.5271,17.5331,296000.0
2009-07-17 12:00:00,29.52,29.67,29.52,29.57,282600.0,17.5331,17.6222,17.5331,17.5628,282600.0
2009-07-17 12:30:00,29.57,29.61,29.53,29.54,208800.0,17.5628,17.5865,17.539,17.5449,208800.0
2009-07-17 13:00:00,29.55,29.6,29.47,29.49,268600.0,17.5509,17.5806,17.5034,17.5152,268600.0
2009-07-17 13:30:00,29.5,29.54,29.48,29.48,220800.0,17.5212,17.5449,17.5093,17.5093,220800.0
2009-07-17 14:00:00,29.47,29.49,29.36,29.36,319400.0,17.5034,17.5152,17.438,17.438,319400.0
2009-07-17 14:30:00,29.36,29.41,29.36,29.4,326600.0,17.438,17.4677,17.438,17.4618,326600.0
2009-07-17 15:00:00,29.4,29.42,29.33,29.35,583800.0,17.4618,17.4737,17.4202,17.4321,583800.0
2009-07-17 15:30:00,29.34,29.42,29.27,29.4,1218000.0,17.4262,17.4737,17.3846,17.4618,1218000.0
2009-07-20 09:30:00,29.49,29.6,29.28,29.33,706400.0,17.5152,17.5806,17.3905,17.4202,706400.0
2009-07-20 10:00:00,29.34,29.48,29.32,29.36,354200.0,17.4262,17.5093,17.4143,17.438,354200.0
2009-07-20 10:30:00,29.36,29.41,29.28,29.38,278600.0,17.438,17.4677,17.3905,17.4499,278600.0
2009-07-20 11:00:00,29.38,29.42,29.29,29.41,333000.0,17.4499,17.4737,17.3965,17.4677,333000.0
2009-07-20 11:30:00,29.41,29.46,29.39,29.46,223600.0,17.4677,17.4974,17.4559,17.4974,223600.0
2009-07-20 12:00:00,29.46,29.5,29.44,29.48,317600.0,17.4974,17.5212,17.4855,17.5093,317600.0
2009-07-20 12:30:00,29.47,29.51,29.4,29.41,232400.0,17.5034,17.5271,17.4618,17.4677,232400.0
2009-07-20 13:00:00,29.42,29.47,29.41,29.45,178000.0,17.4737,17.5034,17.4677,17.4915,178000.0
2009-07-20 13:30:00,29.45,29.5,29.36,29.42,314000.0,17.4915,17.5212,17.438,17.4737,314000.0
2009-07-20 14:00:00,29.42,29.49,29.4,29.44,226800.0,17.4737,17.5152,17.4618,17.4855,226800.0
2009-07-20 14:30:00,29.43,29.49,29.41,29.43,317400.0,17.4796,17.5152,17.4677,17.4796,317400.0
2009-07-20 15:00:00,29.43,29.48,29.34,29.41,1030200.0,17.4796,17.5093,17.4262,17.4677,1030200.0
2009-07-20 15:30:00,29.41,29.43,29.32,29.37,1263000.0,17.4677,17.4796,17.4143,17.444,1263000.0
2009-07-21 09:30:00,29.55,29.65,29.36,29.41,637000.0,17.5509,17.6103,17.438,17.4677,637000.0
2009-07-21 10:00:00,29.41,29.42,29.23,29.24,683600.0,17.4677,17.4737,17.3608,17.3668,683600.0
2009-07-21 10:30:00,29.24,29.28,29.16,29.2,570200.0,17.3668,17.3905,17.3192,17.343,570200.0
2009-07-21 11:00:00,29.21,29.25,29.14,29.19,581600.0,17.3489,17.3727,17.3074,17.3371,581600.0
2009-07-21 11:30:00,29.18,29.22,29.14,29.21,435600.0,17.3311,17.3549,17.3074,17.3489,435600.0
2009-07-21 12:00:00,29.21,29.24,29.15,29.2,511000.0,17.3489,17.3668,17.3133,17.343,511000.0
2009-07-21 12:30:00,29.2,29.2,29.15,29.18,221800.0,17.343,17.343,17.3133,17.3311,221800.0
2009-07-21 13:00:00,29.18,29.18,29.1,29.18,426400.0,17.3311,17.3311,17.2836,17.3311,426400.0
2009-07-21 13:30:00,29.18,29.18,29.11,29.15,243200.0,17.3311,17.3311,17.2896,17.3133,243200.0
2009-07-21 14:00:00,29.15,29.18,29.06,29.06,549200.0,17.3133,17.3311,17.2599,17.2599,549200.0
2009-07-21 14:30:00,29.06,29.13,29.02,29.11,437600.0,17.2599,17.3014,17.2361,17.2896,437600.0
2009-07-21 15:00:00,29.12,29.21,29.11,29.16,325600.0,17.2955,17.3489,17.2896,17.3192,325600.0
2009-07-21 15:30:00,29.16,29.26,29.11,29.26,870200.0,17.3192,17.3786,17.2896,17.3786,870200.0
2009-07-22 09:30:00,29.36,29.4,29.21,29.32,441800.0,17.438,17.4618,17.3489,17.4143,441800.0
2009-07-22 10:00:00,29.33,29.38,29.22,29.24,359200.0,17.4202,17.4499,17.3549,17.3668,359200.0
2009-07-22 10:30:00,29.24,29.34,29.22,29.33,343800.0,17.3668,17.4262,17.3549,17.4202,343800.0
2009-07-22 11:00:00,29.33,29.38,29.29,29.34,184200.0,17.4202,17.4499,17.3965,17.4262,184200.0
2009-07-22 11:30:00,29.33,29.41,29.33,29.36,179200.0,17.4202,17.4677,17.4202,17.438,179200.0
2009-07-22 12:00:00,29.38,29.42,29.3,29.42,158200.0,17.4499,17.4737,17.4024,17.4737,158200.0
2009-07-22 12:30:00,29.43,29.49,29.4,29.41,191800.0,17.4796,17.5152,17.4618,17.4677,191800.0
2009-07-22 13:00:00,29.41,29.43,29.36,29.36,145400.0,17.4677,17.4796,17.438,17.438,145400.0
2009-07-22 13:30:00,29.36,29.41,29.33,29.41,132000.0,17.438,17.4677,17.4202,17.4677,132000.0
2009-07-22 14:00:00,29.4,29.43,29.36,29.41,261400.0,17.4618,17.4796,17.438,17.4677,261400.0
2009-07-22 14:30:00,29.41,29.49,29.4,29.48,163400.0,17.4677,17.5152,17.4618,17.5093,163400.0
2009-07-22 15:00:00,29.48,29.5,29.4,29.44,311400.0,17.5093,17.5212,17.4618,17.4855,311400.0
2009-07-22 15:30:00,29.44,29.47,29.34,29.36,754000.0,17.4855,17.5034,17.4262,17.438,754000.0
2009-07-23 09:30:00,29.43,29.56,29.3,29.52,379600.0,17.4796,17.5568,17.4024,17.5331,379600.0
2009-07-23 10:00:00,29.52,29.71,29.45,29.7,381600.0,17.5331,17.6459,17.4915,17.64,381600.0
2009-07-23 10:30:00,29.7,29.75,29.67,29.73,318200.0,17.64,17.6697,17.6222,17.6578,318200.0
2009-07-23 11:00:00,29.74,29.89,29.73,29.87,497200.0,17.6637,17.7528,17.6578,17.7409,497200.0
2009-07-23 11:30:00,29.86,29.88,29.79,29.79,157800.0,17.735,17.7469,17.6934,17.6934,157800.0
2009-07-23 12:00:00,29.8,29.87,29.79,29.84,167200.0,17.6994,17.7409,17.6934,17.7231,167200.0
2009-07-23 12:30:00,29.85,29.88,29.79,29.84,210400.0,17.7291,17.7469,17.6934,17.7231,210400.0
2009-07-23 13:00:00,29.84,29.84,29.75,29.81,179600.0,17.7231,17.7231,17.6697,17.7053,179600.0
2009-07-23 13:30:00,29.8,29.81,29.72,29.74,279000.0,17.6994,17.7053,17.6519,17.6637,279000.0
2009-07-23 14:00:00,29.74,29.75,29.68,29.7,240200.0,17.6637,17.6697,17.6281,17.64,240200.0
2009-07-23 14:30:00,29.71,29.73,29.61,29.66,340600.0,17.6459,17.6578,17.5865,17.6162,340600.0
2009-07-23 15:00:00,29.66,29.69,29.63,29.66,308000.0,17.6162,17.634,17.5984,17.6162,308000.0
2009-07-23 15:30:00,29.66,29.66,29.51,29.57,732400.0,17.6162,17.6162,17.5271,17.5628,732400.0
2009-07-24 09:30:00,29.5,29.65,29.36,29.41,284000.0,17.5212,17.6103,17.438,17.4677,284000.0
2009-07-24 10:00:00,29.41,29.54,29.4,29.54,182000.0,17.4677,17.5449,17.4618,17.5449,182000.0
2009-07-24 10:30:00,29.54,29.54,29.38,29.43,227800.0,17.5449,17.5449,17.4499,17.4796,227800.0
2009-07-24 11:00:00,29.43,29.5,29.4,29.46,130000.0,17.4796,17.5212,17.4618,17.4974,130000.0
2009-07-24 11:30:00,29.47,29.49,29.4,29.46,189400.0,17.5034,17.5152,17.4618,17.4974,189400.0
2009-07-24 12:00:00,29.45,29.47,29.35,29.36,148600.0,17.4915,17.5034,17.4321,17.438,148600.0
2009-07-24 12:30:00,29.36,29.4,29.33,29.36,142200.0,17.438,17.4618,17.4202,17.438,142200.0
2009-07-24 13:00:00,29.38,29.4,29.35,29.37,126000.0,17.4499,17.4618,17.4321,17.444,126000.0
2009-07-24 13:30:00,29.37,29.46,29.37,29.43,164800.0,17.444,17.4974,17.444,17.4796,164800.0
2009-07-24 14:00:00,29.43,29.43,29.36,29.41,202800.0,17.4796,17.4796,17.438,17.4677,202800.0
2009-07-24 14:30:00,29.41,29.42,29.38,29.42,175600.0,17.4677,17.4737,17.4499,17.4737,175600.0
2009-07-24 15:00:00,29.42,29.5,29.41,29.5,250800.0,17.4737,17.5212,17.4677,17.5212,250800.0
2009-07-24 15:30:00,29.49,29.55,29.43,29.5,659800.0,17.5152,17.5509,17.4796,17.5212,659800.0
2009-07-27 09:30:00,29.57,29.57,29.3,29.36,304200.0,17.5628,17.5628,17.4024,17.438,304200.0
2009-07-27 10:00:00,29.36,29.42,29.2,29.25,230000.0,17.438,17.4737,17.343,17.3727,230000.0
2009-07-27 10:30:00,29.25,29.28,29.17,29.22,171800.0,17.3727,17.3905,17.3252,17.3549,171800.0
2009-07-27 11:00:00,29.23,29.35,29.2,29.34,171400.0,17.3608,17.4321,17.343,17.4262,171400.0
2009-07-27 11:30:00,29.34,29.35,29.29,29.3,107200.0,17.4262,17.4321,17.3965,17.4024,107200.0
2009-07-27 12:00:00,29.3,29.33,29.27,29.33,175000.0,17.4024,17.4202,17.3846,17.4202,175000.0
2009-07-27 12:30:00,29.33,29.34,29.22,29.28,109200.0,17.4202,17.4262,17.3549,17.3905,109200.0
2009-07-27 13:00:00,29.29,29.33,29.24,29.24,64800.0,17.3965,17.4202,17.3668,17.3668,64800.0
2009-07-27 13:30:00,29.24,29.35,29.23,29.33,76800.0,17.3668,17.4321,17.3608,17.4202,76800.0
2009-07-27 14:00:00,29.34,29.34,29.27,29.29,118400.0,17.4262,17.4262,17.3846,17.3965,118400.0
2009-07-27 14:30:00,29.29,29.38,29.27,29.35,120000.0,17.3965,17.4499,17.3846,17.4321,120000.0
2009-07-27 15:00:00,29.35,29.43,29.31,29.4,193600.0,17.4321,17.4796,17.4083,17.4618,193600.0
2009-07-27 15:30:00,29.4,29.48,29.35,29.46,455200.0,17.4618,17.5093,17.4321,17.4974,455200.0
2009-07-28 09:30:00,29.41,29.54,29.29,29.46,283600.0,17.4677,17.5449,17.3965,17.4974,283600.0
2009-07-28 10:00:00,29.44,29.44,29.29,29.33,207200.0,17.4855,17.4855,17.3965,17.4202,207200.0
2009-07-28 10:30:00,29.33,29.38,29.28,29.31,295600.0,17.4202,17.4499,17.3905,17.4083,295600.0
2009-07-28 11:00:00,29.31,29.31,29.25,29.29,168000.0,17.4083,17.4083,17.3727,17.3965,168000.0
2009-07-28 11:30:00,29.28,29.38,29.27,29.37,165800.0,17.3905,17.4499,17.3846,17.444,165800.0
2009-07-28 12:00:00,29.36,29.4,29.33,29.39,79400.0,17.438,17.4618,17.4202,17.4559,79400.0
2009-07-28 12:30:00,29.39,29.5,29.39,29.5,124600.0,17.4559,17.5212,17.4559,17.5212,124600.0
2009-07-28 13:00:00,29.49,29.59,29.44,29.57,229000.0,17.5152,17.5746,17.4855,17.5628,229000.0
2009-07-28 13:30:00,29.58,29.59,29.43,29.52,246400.0,17.5687,17.5746,17.4796,17.5331,246400.0
2009-07-28 14:00:00,29.52,29.52,29.41,29.43,193600.0,17.5331,17.5331,17.4677,17.4796,193600.0
2009-07-28 14:30:00,29.43,29.56,29.43,29.52,331000.0,17.4796,17.5568,17.4796,17.5331,331000.0
2009-07-28 15:00:00,29.52,29.56,29.47,29.5,271400.0,17.5331,17.5568,17.5034,17.5212,271400.0
2009-07-28 15:30:00,29.5,29.58,29.47,29.56,683800.0,17.5212,17.5687,17.5034,17.5568,683800.0
2009-07-29 09:30:00,29.47,29.6,29.39,29.51,336600.0,17.5034,17.5806,17.4559,17.5271,336600.0
2009-07-29 10:00:00,29.53,29.65,29.5,29.54,314400.0,17.539,17.6103,17.5212,17.5449,314400.0
2009-07-29 10:30:00,29.54,29.57,29.41,29.46,271000.0,17.5449,17.5628,17.4677,17.4974,271000.0
2009-07-29 11:00:00,29.47,29.48,29.31,29.4,198400.0,17.5034,17.5093,17.4083,17.4618,198400.0
2009-07-29 11:30:00,29.41,29.41,29.31,29.38,142200.0,17.4677,17.4677,17.4083,17.4499,142200.0
2009-07-29 12:00:00,29.38,29.41,29.32,29.36,110800.0,17.4499,17.4677,17.4143,17.438,110800.0
2009-07-29 12:30:00,29.36,29.42,29.35,29.4,140200.0,17.438,17.4737,17.4321,17.4618,140200.0
2009-07-29 13:00:00,29.39,29.4,29.23,29.27,217000.0,17.4559,17.4618,17.3608,17.3846,217000.0
2009-07-29 13:30:00,29.26,29.39,29.23,29.39,147400.0,17.3786,17.4559,17.3608,17.4559,147400.0
2009-07-29 14:00:00,29.39,29.43,29.33,29.42,267000.0,17.4559,17.4796,17.4202,17.4737,267000.0
2009-07-29 14:30:00,29.41,29.42,29.32,29.36,122600.0,17.4677,17.4737,17.4143,17.438,122600.0
2009-07-29 15:00:00,29.36,29.48,29.36,29.45,166400.0,17.438,17.5093,17.438,17.4915,166400.0
2009-07-29 15:30:00,29.45,29.55,29.41,29.51,821200.0,17.4915,17.5509,17.4677,17.5271,821200.0
2009-07-30 09:30:00,29.66,29.85,29.52,29.81,604400.0,17.6162,17.7291,17.5331,17.7053,604400.0
2009-07-30 10:00:00,29.81,30.0,29.81,29.98,674400.0,17.7053,17.8182,17.7053,17.8063,674400.0
2009-07-30 10:30:00,29.98,30.0,29.85,29.88,367000.0,17.8063,17.8182,17.7291,17.7469,367000.0
2009-07-30 11:00:00,29.89,30.0,29.84,29.88,404400.0,17.7528,17.8182,17.7231,17.7469,404400.0
2009-07-30 11:30:00,29.88,29.95,29.84,29.85,142600.0,17.7469,17.7885,17.7231,17.7291,142600.0
2009-07-30 12:00:00,29.85,29.88,29.79,29.82,201800.0,17.7291,17.7469,17.6934,17.7112,201800.0
2009-07-30 12:30:00,29.82,29.86,29.79,29.82,159600.0,17.7112,17.735,17.6934,17.7112,159600.0
2009-07-30 13:00:00,29.81,29.86,29.78,29.84,145800.0,17.7053,17.735,17.6875,17.7231,145800.0
2009-07-30 13:30:00,29.83,29.86,29.8,29.81,150000.0,17.7172,17.735,17.6994,17.7053,150000.0
2009-07-30 14:00:00,29.81,29.84,29.75,29.82,227400.0,17.7053,17.7231,17.6697,17.7112,227400.0
2009-07-30 14:30:00,29.82,29.84,29.77,29.79,150000.0,17.7112,17.7231,17.6815,17.6934,150000.0
2009-07-30 15:00:00,29.79,29.86,29.7,29.73,266600.0,17.6934,17.735,17.64,17.6578,266600.0
2009-07-30 15:30:00,29.73,29.74,29.6,29.63,958600.0,17.6578,17.6637,17.5806,17.5984,958600.0
2009-07-31 09:30:00,29.67,29.8,29.58,29.72,384000.0,17.6222,17.6994,17.5687,17.6519,384000.0
2009-07-31 10:00:00,29.72,29.73,29.53,29.64,229800.0,17.6519,17.6578,17.539,17.6043,229800.0
2009-07-31 10:30:00,29.64,29.71,29.64,29.64,165800.0,17.6043,17.6459,17.6043,17.6043,165800.0
2009-07-31 11:00:00,29.66,29.7,29.59,29.59,107200.0,17.6162,17.64,17.5746,17.5746,107200.0
2009-07-31 11:30:00,29.59,29.68,29.54,29.61,113600.0,17.5746,17.6281,17.5449,17.5865,113600.0
2009-07-31 12:00:00,29.61,29.63,29.53,29.56,128200.0,17.5865,17.5984,17.539,17.5568,128200.0
2009-07-31 12:30:00,29.57,29.64,29.53,29.59,116600.0,17.5628,17.6043,17.539,17.5746,116600.0
2009-07-31 13:00:00,29.59,29.67,29.57,29.66,119200.0,17.5746,17.6222,17.5628,17.6162,119200.0
2009-07-31 13:30:00,29.67,29.71,29.64,29.68,175600.0,17.6222,17.6459,17.6043,17.6281,175600.0
2009-07-31 14:00:00,29.68,29.74,29.67,29.7,185200.0,17.6281,17.6637,17.6222,17.64,185200.0
2009-07-31 14:30:00,29.72,29.73,29.61,29.64,165400.0,17.6519,17.6578,17.5865,17.6043,165400.0
2009-07-31 15:00:00,29.65,29.74,29.63,29.69,168000.0,17.6103,17.6637,17.5984,17.634,168000.0
2009-07-31 15:30:00,29.68,29.69,29.42,29.47,1024400.0,17.6281,17.634,17.4737,17.5034,1024400.0
2009-08-03 09:30:00,29.65,29.75,29.11,29.15,881800.0,17.6103,17.6697,17.2896,17.3133,881800.0
2009-08-03 10:00:00,29.15,29.34,29.15,29.27,496800.0,17.3133,17.4262,17.3133,17.3846,496800.0
2009-08-03 10:30:00,29.29,29.4,29.16,29.18,336400.0,17.3965,17.4618,17.3192,17.3311,336400.0
2009-08-03 11:00:00,29.18,29.2,29.1,29.17,393200.0,17.3311,17.343,17.2836,17.3252,393200.0
2009-08-03 11:30:00,29.16,29.19,29.07,29.12,313000.0,17.3192,17.3371,17.2658,17.2955,313000.0
2009-08-03 12:00:00,29.12,29.13,29.04,29.05,275800.0,17.2955,17.3014,17.248,17.2539,275800.0
2009-08-03 12:30:00,29.05,29.14,29.02,29.14,213400.0,17.2539,17.3074,17.2361,17.3074,213400.0
2009-08-03 13:00:00,29.14,29.24,29.14,29.23,254600.0,17.3074,17.3668,17.3074,17.3608,254600.0
2009-08-03 13:30:00,29.24,29.26,29.1,29.1,238600.0,17.3668,17.3786,17.2836,17.2836,238600.0
2009-08-03 14:00:00,29.11,29.17,29.09,29.13,240200.0,17.2896,17.3252,17.2777,17.3014,240200.0
2009-08-03 14:30:00,29.13,29.14,29.08,29.09,254200.0,17.3014,17.3074,17.2717,17.2777,254200.0
2009-08-03 15:00:00,29.08,29.14,29.08,29.1,303600.0,17.2717,17.3074,17.2717,17.2836,303600.0
2009-08-03 15:30:00,29.1,29.19,29.08,29.13,844200.0,17.2836,17.3371,17.2717,17.3014,844200.0
2009-08-04 09:30:00,29.13,29.3,29.13,29.29,383200.0,17.3014,17.4024,17.3014,17.3965,383200.0
2009-08-04 10:00:00,29.3,29.38,29.08,29.08,602000.0,17.4024,17.4499,17.2717,17.2717,602000.0
2009-08-04 10:30:00,29.08,29.22,29.04,29.21,365400.0,17.2717,17.3549,17.248,17.3489,365400.0
2009-08-04 11:00:00,29.21,29.24,29.05,29.06,533800.0,17.3489,17.3668,17.2539,17.2599,533800.0
2009-08-04 11:30:00,29.06,29.09,29.02,29.07,393400.0,17.2599,17.2777,17.2361,17.2658,393400.0
2009-08-04 12:00:00,29.06,29.07,28.92,28.93,643200.0,17.2599,17.2658,17.1767,17.1826,643200.0
2009-08-04 12:30:00,28.93,28.96,28.9,28.91,204600.0,17.1826,17.2005,17.1648,17.1708,204600.0
2009-08-04 13:00:00,28.91,28.94,28.9,28.93,266800.0,17.1708,17.1886,17.1648,17.1826,266800.0
2009-08-04 13:30:00,28.92,28.98,28.86,28.87,524000.0,17.1767,17.2123,17.1411,17.147,524000.0
2009-08-04 14:00:00,28.86,28.93,28.83,28.91,279200.0,17.1411,17.1826,17.1232,17.1708,279200.0
2009-08-04 14:30:00,28.91,28.95,28.88,28.93,332200.0,17.1708,17.1945,17.1529,17.1826,332200.0
2009-08-04 15:00:00,28.93,29.0,28.93,29.0,463000.0,17.1826,17.2242,17.1826,17.2242,463000.0
2009-08-04 15:30:00,29.0,29.12,28.98,29.11,978800.0,17.2242,17.2955,17.2123,17.2896,978800.0
2009-08-05 09:30:00,28.98,29.25,28.96,29.05,502000.0,17.2123,17.3727,17.2005,17.2539,502000.0
2009-08-05 10:00:00,29.05,29.06,28.92,28.99,416400.0,17.2539,17.2599,17.1767,17.2183,416400.0
2009-08-05 10:30:00,28.99,29.02,28.91,28.93,344800.0,17.2183,17.2361,17.1708,17.1826,344800.0
2009-08-05 11:00:00,28.93,29.0,28.92,28.95,298200.0,17.1826,17.2242,17.1767,17.1945,298200.0
2009-08-05 11:30:00,28.95,29.0,28.93,28.93,353800.0,17.1945,17.2242,17.1826,17.1826,353800.0
2009-08-05 12:00:00,28.93,29.01,28.93,28.98,69200.0,17.1826,17.2302,17.1826,17.2123,69200.0
2009-08-05 12:30:00,28.98,28.99,28.93,28.95,138200.0,17.2123,17.2183,17.1826,17.1945,138200.0
2009-08-05 13:00:00,28.95,29.02,28.93,29.0,228600.0,17.1945,17.2361,17.1826,17.2242,228600.0
2009-08-05 13:30:00,29.0,29.06,29.0,29.02,243200.0,17.2242,17.2599,17.2242,17.2361,243200.0
2009-08-05 14:00:00,29.03,29.07,29.01,29.02,177600.0,17.242,17.2658,17.2302,17.2361,177600.0
2009-08-05 14:30:00,29.02,29.15,29.02,29.09,257000.0,17.2361,17.3133,17.2361,17.2777,257000.0
2009-08-05 15:00:00,29.09,29.09,29.02,29.05,227400.0,17.2777,17.2777,17.2361,17.2539,227400.0
2009-08-05 15:30:00,29.05,29.05,28.98,29.02,453400.0,17.2539,17.2539,17.2123,17.2361,453400.0
2009-08-06 09:30:00,29.18,29.25,28.87,29.1,558200.0,17.3311,17.3727,17.147,17.2836,558200.0
2009-08-06 10:00:00,29.09,29.16,29.03,29.03,580600.0,17.2777,17.3192,17.242,17.242,580600.0
2009-08-06 10:30:00,29.03,29.04,28.93,28.95,246200.0,17.242,17.248,17.1826,17.1945,246200.0
2009-08-06 11:00:00,28.95,28.95,28.81,28.82,200200.0,17.1945,17.1945,17.1114,17.1173,200200.0
2009-08-06 11:30:00,28.82,28.93,28.8,28.86,200800.0,17.1173,17.1826,17.1054,17.1411,200800.0
2009-08-06 12:00:00,28.86,28.91,28.84,28.84,144200.0,17.1411,17.1708,17.1292,17.1292,144200.0
2009-08-06 12:30:00,28.84,28.91,28.8,28.8,158400.0,17.1292,17.1708,17.1054,17.1054,158400.0
2009-08-06 13:00:00,28.8,28.91,28.78,28.89,223600.0,17.1054,17.1708,17.0936,17.1589,223600.0
2009-08-06 13:30:00,28.89,28.95,28.89,28.94,240200.0,17.1589,17.1945,17.1589,17.1886,240200.0
2009-08-06 14:00:00,28.95,28.97,28.9,28.91,296800.0,17.1945,17.2064,17.1648,17.1708,296800.0
2009-08-06 14:30:00,28.91,28.93,28.85,28.86,159600.0,17.1708,17.1826,17.1351,17.1411,159600.0
2009-08-06 15:00:00,28.86,28.95,28.84,28.95,222000.0,17.1411,17.1945,17.1292,17.1945,222000.0
2009-08-06 15:30:00,28.95,28.99,28.92,28.95,564800.0,17.1945,17.2183,17.1767,17.1945,564800.0
2009-08-07 09:30:00,29.1,29.15,28.88,28.88,344000.0,17.2836,17.3133,17.1529,17.1529,344000.0
2009-08-07 10:00:00,28.88,28.93,28.85,28.89,320000.0,17.1529,17.1826,17.1351,17.1589,320000.0
2009-08-07 10:30:00,28.89,28.99,28.86,28.86,258600.0,17.1589,17.2183,17.1411,17.1411,258600.0
2009-08-07 11:00:00,28.87,28.9,28.75,28.76,342000.0,17.147,17.1648,17.0757,17.0817,342000.0
2009-08-07 11:30:00,28.76,28.77,28.71,28.71,418200.0,17.0817,17.0876,17.052,17.052,418200.0
2009-08-07 12:00:00,28.71,28.76,28.71,28.75,129200.0,17.052,17.0817,17.052,17.0757,129200.0
2009-08-07 12:30:00,28.75,28.77,28.73,28.73,154200.0,17.0757,17.0876,17.0639,17.0639,154200.0
2009-08-07 13:00:00,28.73,28.74,28.7,28.73,230800.0,17.0639,17.0698,17.046,17.0639,230800.0
2009-08-07 13:30:00,28.73,28.74,28.66,28.67,292000.0,17.0639,17.0698,17.0223,17.0282,292000.0
2009-08-07 14:00:00,28.66,28.74,28.66,28.7,291800.0,17.0223,17.0698,17.0223,17.046,291800.0
2009-08-07 14:30:00,28.7,28.78,28.7,28.75,349800.0,17.046,17.0936,17.046,17.0757,349800.0
2009-08-07 15:00:00,28.75,28.83,28.75,28.82,351800.0,17.0757,17.1232,17.0757,17.1173,351800.0
2009-08-07 15:30:00,28.83,28.86,28.77,28.77,948400.0,17.1232,17.1411,17.0876,17.0876,948400.0
2009-08-10 09:30:00,28.83,28.95,28.61,28.9,729000.0,17.1232,17.1945,16.9926,17.1648,729000.0
2009-08-10 10:00:00,28.89,28.95,28.84,28.89,333200.0,17.1589,17.1945,17.1292,17.1589,333200.0
2009-08-10 10:30:00,28.87,28.98,28.84,28.94,392000.0,17.147,17.2123,17.1292,17.1886,392000.0
2009-08-10 11:00:00,28.94,28.95,28.88,28.93,280600.0,17.1886,17.1945,17.1529,17.1826,280600.0
2009-08-10 11:30:00,28.93,29.02,28.93,28.97,304800.0,17.1826,17.2361,17.1826,17.2064,304800.0
2009-08-10 12:00:00,28.96,28.99,28.95,28.97,113400.0,17.2005,17.2183,17.1945,17.2064,113400.0
2009-08-10 12:30:00,28.96,29.06,28.96,29.06,202000.0,17.2005,17.2599,17.2005,17.2599,202000.0
2009-08-10 13:00:00,29.06,29.2,29.04,29.17,390000.0,17.2599,17.343,17.248,17.3252,390000.0
2009-08-10 13:30:00,29.16,29.17,29.11,29.14,214800.0,17.3192,17.3252,17.2896,17.3074,214800.0
2009-08-10 14:00:00,29.13,29.14,29.04,29.08,270200.0,17.3014,17.3074,17.248,17.2717,270200.0
2009-08-10 14:30:00,29.08,29.1,29.04,29.04,215200.0,17.2717,17.2836,17.248,17.248,215200.0
2009-08-10 15:00:00,29.05,29.09,29.01,29.07,330800.0,17.2539,17.2777,17.2302,17.2658,330800.0
2009-08-10 15:30:00,29.07,29.11,29.0,29.08,787000.0,17.2658,17.2896,17.2242,17.2717,787000.0
2009-08-11 09:30:00,28.94,29.17,28.87,29.04,374400.0,17.1886,17.3252,17.147,17.248,374400.0
2009-08-11 10:00:00,29.04,29.04,28.92,28.98,249800.0,17.248,17.248,17.1767,17.2123,249800.0
2009-08-11 10:30:00,28.98,29.05,28.98,29.04,189600.0,17.2123,17.2539,17.2123,17.248,189600.0
2009-08-11 11:00:00,29.04,29.07,28.99,29.03,404600.0,17.248,17.2658,17.2183,17.242,404600.0
2009-08-11 11:30:00,29.03,29.11,29.0,29.1,158800.0,17.242,17.2896,17.2242,17.2836,158800.0
2009-08-11 12:00:00,29.1,29.19,29.1,29.14,224800.0,17.2836,17.3371,17.2836,17.3074,224800.0
2009-08-11 12:30:00,29.14,29.15,29.1,29.11,96400.0,17.3074,17.3133,17.2836,17.2896,96400.0
2009-08-11 13:00:00,29.11,29.16,29.1,29.15,174400.0,17.2896,17.3192,17.2836,17.3133,174400.0
2009-08-11 13:30:00,29.14,29.18,29.14,29.15,127000.0,17.3074,17.3311,17.3074,17.3133,127000.0
2009-08-11 14:00:00,29.16,29.17,29.13,29.17,129000.0,17.3192,17.3252,17.3014,17.3252,129000.0
2009-08-11 14:30:00,29.17,29.25,29.13,29.25,172800.0,17.3252,17.3727,17.3014,17.3727,172800.0
2009-08-11 15:00:00,29.25,29.28,29.21,29.22,311000.0,17.3727,17.3905,17.3489,17.3549,311000.0
2009-08-11 15:30:00,29.22,29.23,29.1,29.1,632600.0,17.3549,17.3608,17.2836,17.2836,632600.0
2009-08-12 09:30:00,29.03,29.05,28.88,29.03,685200.0,17.242,17.2539,17.1529,17.242,685200.0
2009-08-12 10:00:00,29.04,29.08,28.93,28.95,487600.0,17.248,17.2717,17.1826,17.1945,487600.0
2009-08-12 10:30:00,28.95,28.95,28.89,28.89,419800.0,17.1945,17.1945,17.1589,17.1589,419800.0
2009-08-12 11:00:00,28.89,28.91,28.88,28.89,168000.0,17.1589,17.1708,17.1529,17.1589,168000.0
2009-08-12 11:30:00,28.9,28.92,28.81,28.83,202600.0,17.1648,17.1767,17.1114,17.1232,202600.0
2009-08-12 12:00:00,28.83,28.87,28.82,28.85,109800.0,17.1232,17.147,17.1173,17.1351,109800.0
2009-08-12 12:30:00,28.85,28.85,28.81,28.84,111000.0,17.1351,17.1351,17.1114,17.1292,111000.0
2009-08-12 13:00:00,28.83,28.88,28.82,28.83,184800.0,17.1232,17.1529,17.1173,17.1232,184800.0
2009-08-12 13:30:00,28.82,28.85,28.81,28.85,143600.0,17.1173,17.1351,17.1114,17.1351,143600.0
2009-08-12 14:00:00,28.85,28.92,28.81,28.84,154600.0,17.1351,17.1767,17.1114,17.1292,154600.0
2009-08-12 14:30:00,28.83,29.0,28.81,29.0,263800.0,17.1232,17.2242,17.1114,17.2242,263800.0
2009-08-12 15:00:00,29.0,29.04,28.96,29.04,249600.0,17.2242,17.248,17.2005,17.248,249600.0
2009-08-12 15:30:00,29.04,29.06,28.88,28.89,655600.0,17.248,17.2599,17.1529,17.1589,655600.0
2009-08-13 09:30:00,28.89,28.91,28.75,28.84,272000.0,17.1589,17.1708,17.0757,17.1292,272000.0
2009-08-13 10:00:00,28.84,28.86,28.68,28.71,372800.0,17.1292,17.1411,17.0342,17.052,372800.0
2009-08-13 10:30:00,28.7,28.75,28.66,28.68,353200.0,17.046,17.0757,17.0223,17.0342,353200.0
2009-08-13 11:00:00,28.68,28.75,28.66,28.73,165400.0,17.0342,17.0757,17.0223,17.0639,165400.0
2009-08-13 11:30:00,28.73,28.74,28.65,28.66,116000.0,17.0639,17.0698,17.0163,17.0223,116000.0
2009-08-13 12:00:00,28.66,28.67,28.64,28.66,133600.0,17.0223,17.0282,17.0104,17.0223,133600.0
2009-08-13 12:30:00,28.66,28.71,28.65,28.66,106400.0,17.0223,17.052,17.0163,17.0223,106400.0
2009-08-13 13:00:00,28.66,28.74,28.63,28.64,264200.0,17.0223,17.0698,17.0045,17.0104,264200.0
2009-08-13 13:30:00,28.64,28.65,28.58,28.59,226600.0,17.0104,17.0163,16.9748,16.9807,226600.0
2009-08-13 14:00:00,28.59,28.63,28.55,28.61,326000.0,16.9807,17.0045,16.9569,16.9926,326000.0
2009-08-13 14:30:00,28.61,28.65,28.59,28.62,209800.0,16.9926,17.0163,16.9807,16.9985,209800.0
2009-08-13 15:00:00,28.62,28.71,28.62,28.71,204800.0,16.9985,17.052,16.9985,17.052,204800.0
2009-08-13 15:30:00,28.71,28.74,28.68,28.73,521000.0,17.052,17.0698,17.0342,17.0639,521000.0
2009-08-14 09:30:00,28.82,28.96,28.82,28.87,417000.0,17.1173,17.2005,17.1173,17.147,417000.0
2009-08-14 10:00:00,28.86,28.92,28.64,28.65,358400.0,17.1411,17.1767,17.0104,17.0163,358400.0
2009-08-14 10:30:00,28.65,28.75,28.6,28.64,325000.0,17.0163,17.0757,16.9866,17.0104,325000.0
2009-08-14 11:00:00,28.64,28.72,28.63,28.64,263400.0,17.0104,17.0579,17.0045,17.0104,263400.0
2009-08-14 11:30:00,28.65,28.7,28.6,28.61,214800.0,17.0163,17.046,16.9866,16.9926,214800.0
2009-08-14 12:00:00,28.61,28.7,28.6,28.68,238600.0,16.9926,17.046,16.9866,17.0342,238600.0
2009-08-14 12:30:00,28.68,28.81,28.66,28.8,184600.0,17.0342,17.1114,17.0223,17.1054,184600.0
2009-08-14 13:00:00,28.8,28.83,28.76,28.78,183600.0,17.1054,17.1232,17.0817,17.0936,183600.0
2009-08-14 13:30:00,28.78,28.78,28.71,28.72,112800.0,17.0936,17.0936,17.052,17.0579,112800.0
2009-08-14 14:00:00,28.72,28.79,28.71,28.74,189800.0,17.0579,17.0995,17.052,17.0698,189800.0
2009-08-14 14:30:00,28.74,28.78,28.71,28.73,152000.0,17.0698,17.0936,17.052,17.0639,152000.0
2009-08-14 15:00:00,28.73,28.78,28.71,28.71,224600.0,17.0639,17.0936,17.052,17.052,224600.0
2009-08-14 15:30:00,28.71,28.88,28.71,28.88,606800.0,17.052,17.1529,17.052,17.1529,606800.0
2009-08-17 09:30:00,28.68,28.95,28.63,28.85,499000.0,17.0342,17.1945,17.0045,17.1351,499000.0
2009-08-17 10:00:00,28.85,28.86,28.75,28.86,245600.0,17.1351,17.1411,17.0757,17.1411,245600.0
2009-08-17 10:30:00,28.86,28.86,28.76,28.81,188400.0,17.1411,17.1411,17.0817,17.1114,188400.0
2009-08-17 11:00:00,28.8,28.83,28.74,28.82,237800.0,17.1054,17.1232,17.0698,17.1173,237800.0
2009-08-17 11:30:00,28.82,28.89,28.77,28.83,131000.0,17.1173,17.1589,17.0876,17.1232,131000.0
2009-08-17 12:00:00,28.83,28.85,28.78,28.83,111600.0,17.1232,17.1351,17.0936,17.1232,111600.0
2009-08-17 12:30:00,28.83,28.83,28.77,28.8,105800.0,17.1232,17.1232,17.0876,17.1054,105800.0
2009-08-17 13:00:00,28.81,28.81,28.73,28.77,140200.0,17.1114,17.1114,17.0639,17.0876,140200.0
2009-08-17 13:30:00,28.77,28.85,28.72,28.85,133400.0,17.0876,17.1351,17.0579,17.1351,133400.0
2009-08-17 14:00:00,28.84,28.85,28.8,28.84,128600.0,17.1292,17.1351,17.1054,17.1292,128600.0
2009-08-17 14:30:00,28.83,28.85,28.77,28.79,158800.0,17.1232,17.1351,17.0876,17.0995,158800.0
2009-08-17 15:00:00,28.79,28.83,28.77,28.82,184800.0,17.0995,17.1232,17.0876,17.1173,184800.0
2009-08-17 15:30:00,28.82,28.85,28.74,28.75,909600.0,17.1173,17.1351,17.0698,17.0757,909600.0
2009-08-18 09:30:00,28.74,28.8,28.56,28.73,310400.0,17.0698,17.1054,16.9629,17.0639,310400.0
2009-08-18 10:00:00,28.73,28.88,28.71,28.82,283600.0,17.0639,17.1529,17.052,17.1173,283600.0
2009-08-18 10:30:00,28.81,28.81,28.7,28.7,139800.0,17.1114,17.1114,17.046,17.046,139800.0
2009-08-18 11:00:00,28.7,28.78,28.68,28.75,197600.0,17.046,17.0936,17.0342,17.0757,197600.0
2009-08-18 11:30:00,28.78,28.9,28.77,28.9,193800.0,17.0936,17.1648,17.0876,17.1648,193800.0
2009-08-18 12:00:00,28.89,28.95,28.86,28.86,125000.0,17.1589,17.1945,17.1411,17.1411,125000.0
2009-08-18 12:30:00,28.86,28.88,28.84,28.86,128400.0,17.1411,17.1529,17.1292,17.1411,128400.0
2009-08-18 13:00:00,28.86,28.89,28.83,28.87,132800.0,17.1411,17.1589,17.1232,17.147,132800.0
2009-08-18 13:30:00,28.88,28.89,28.83,28.86,219800.0,17.1529,17.1589,17.1232,17.1411,219800.0
2009-08-18 14:00:00,28.86,28.89,28.82,28.85,238000.0,17.1411,17.1589,17.1173,17.1351,238000.0
2009-08-18 14:30:00,28.85,28.87,28.8,28.86,201200.0,17.1351,17.147,17.1054,17.1411,201200.0
2009-08-18 15:00:00,28.86,28.89,28.83,28.86,231000.0,17.1411,17.1589,17.1232,17.1411,231000.0
2009-08-18 15:30:00,28.86,28.88,28.81,28.84,493800.0,17.1411,17.1529,17.1114,17.1292,493800.0
2009-08-19 09:30:00,28.65,28.9,28.65,28.8,420400.0,17.0163,17.1648,17.0163,17.1054,420400.0
2009-08-19 10:00:00,28.81,28.98,28.8,28.96,313800.0,17.1114,17.2123,17.1054,17.2005,313800.0
2009-08-19 10:30:00,28.96,28.97,28.83,28.83,269200.0,17.2005,17.2064,17.1232,17.1232,269200.0
2009-08-19 11:00:00,28.83,28.96,28.81,28.96,159200.0,17.1232,17.2005,17.1114,17.2005,159200.0
2009-08-19 11:30:00,28.96,29.03,28.92,29.03,251400.0,17.2005,17.242,17.1767,17.242,251400.0
2009-08-19 12:00:00,29.04,29.24,29.04,29.21,357600.0,17.248,17.3668,17.248,17.3489,357600.0
2009-08-19 12:30:00,29.21,29.23,29.18,29.18,115400.0,17.3489,17.3608,17.3311,17.3311,115400.0
2009-08-19 13:00:00,29.18,29.25,29.17,29.24,234600.0,17.3311,17.3727,17.3252,17.3668,234600.0
2009-08-19 13:30:00,29.24,29.26,29.19,29.19,158000.0,17.3668,17.3786,17.3371,17.3371,158000.0
2009-08-19 14:00:00,29.2,29.21,29.11,29.14,293800.0,17.343,17.3489,17.2896,17.3074,293800.0
2009-08-19 14:30:00,29.14,29.17,29.11,29.15,150000.0,17.3074,17.3252,17.2896,17.3133,150000.0
2009-08-19 15:00:00,29.16,29.16,29.07,29.09,235600.0,17.3192,17.3192,17.2658,17.2777,235600.0
2009-08-19 15:30:00,29.09,29.17,29.06,29.13,1057600.0,17.2777,17.3252,17.2599,17.3014,1057600.0
2009-08-20 09:30:00,29.18,29.25,29.06,29.16,268600.0,17.3311,17.3727,17.2599,17.3192,268600.0
2009-08-20 10:00:00,29.16,29.18,28.8,29.0,446400.0,17.3192,17.3311,17.1054,17.2242,446400.0
2009-08-20 10:30:00,29.01,29.08,29.0,29.02,131200.0,17.2302,17.2717,17.2242,17.2361,131200.0
2009-08-20 11:00:00,29.03,29.06,28.99,29.05,93200.0,17.242,17.2599,17.2183,17.2539,93200.0
2009-08-20 11:30:00,29.06,29.14,29.05,29.12,121600.0,17.2599,17.3074,17.2539,17.2955,121600.0
2009-08-20 12:00:00,29.13,29.17,29.13,29.14,162200.0,17.3014,17.3252,17.3014,17.3074,162200.0
2009-08-20 12:30:00,29.14,29.16,29.12,29.15,135800.0,17.3074,17.3192,17.2955,17.3133,135800.0
2009-08-20 13:00:00,29.15,29.18,29.14,29.17,123600.0,17.3133,17.3311,17.3074,17.3252,123600.0
2009-08-20 13:30:00,29.17,29.19,29.14,29.17,142600.0,17.3252,17.3371,17.3074,17.3252,142600.0
2009-08-20 14:00:00,29.17,29.18,29.11,29.14,146800.0,17.3252,17.3311,17.2896,17.3074,146800.0
2009-08-20 14:30:00,29.14,29.22,29.13,29.2,236400.0,17.3074,17.3549,17.3014,17.343,236400.0
2009-08-20 15:00:00,29.2,29.3,29.2,29.29,549200.0,17.343,17.4024,17.343,17.3965,549200.0
2009-08-20 15:30:00,29.29,29.34,29.25,29.29,779800.0,17.3965,17.4262,17.3727,17.3965,779800.0
2009-08-21 09:30:00,29.36,29.64,29.32,29.64,1136400.0,17.438,17.6043,17.4143,17.6043,1136400.0
2009-08-21 10:00:00,29.64,29.9,29.64,29.81,699600.0,17.6043,17.7588,17.6043,17.7053,699600.0
2009-08-21 10:30:00,29.81,29.93,29.79,29.89,456400.0,17.7053,17.7766,17.6934,17.7528,456400.0
2009-08-21 11:00:00,29.89,29.91,29.83,29.84,225800.0,17.7528,17.7647,17.7172,17.7231,225800.0
2009-08-21 11:30:00,29.84,29.88,29.68,29.71,446800.0,17.7231,17.7469,17.6281,17.6459,446800.0
2009-08-21 12:00:00,29.7,29.75,29.68,29.75,200800.0,17.64,17.6697,17.6281,17.6697,200800.0
2009-08-21 12:30:00,29.75,29.79,29.73,29.77,170000.0,17.6697,17.6934,17.6578,17.6815,170000.0
2009-08-21 13:00:00,29.76,29.81,29.75,29.79,133800.0,17.6756,17.7053,17.6697,17.6934,133800.0
2009-08-21 13:30:00,29.78,29.82,29.78,29.81,144400.0,17.6875,17.7112,17.6875,17.7053,144400.0
2009-08-21 14:00:00,29.8,29.86,29.78,29.85,190600.0,17.6994,17.735,17.6875,17.7291,190600.0
2009-08-21 14:30:00,29.85,29.89,29.85,29.86,188000.0,17.7291,17.7528,17.7291,17.735,188000.0
2009-08-21 15:00:00,29.86,29.89,29.81,29.82,275600.0,17.735,17.7528,17.7053,17.7112,275600.0
2009-08-21 15:30:00,29.81,29.83,29.77,29.8,543000.0,17.7053,17.7172,17.6815,17.6994,543000.0
2009-08-24 09:30:00,29.73,29.79,29.47,29.61,494400.0,17.6578,17.6934,17.5034,17.5865,494400.0
2009-08-24 10:00:00,29.61,29.61,29.52,29.54,215400.0,17.5865,17.5865,17.5331,17.5449,215400.0
2009-08-24 10:30:00,29.54,29.63,29.52,29.59,374600.0,17.5449,17.5984,17.5331,17.5746,374600.0
2009-08-24 11:00:00,29.6,29.67,29.53,29.54,243800.0,17.5806,17.6222,17.539,17.5449,243800.0
2009-08-24 11:30:00,29.55,29.64,29.54,29.63,125400.0,17.5509,17.6043,17.5449,17.5984,125400.0
2009-08-24 12:00:00,29.63,29.65,29.61,29.64,134600.0,17.5984,17.6103,17.5865,17.6043,134600.0
2009-08-24 12:30:00,29.63,29.64,29.6,29.6,60800.0,17.5984,17.6043,17.5806,17.5806,60800.0
2009-08-24 13:00:00,29.6,29.63,29.52,29.52,204800.0,17.5806,17.5984,17.5331,17.5331,204800.0
2009-08-24 13:30:00,29.51,29.54,29.49,29.54,108600.0,17.5271,17.5449,17.5152,17.5449,108600.0
2009-08-24 14:00:00,29.54,29.54,29.5,29.5,115800.0,17.5449,17.5449,17.5212,17.5212,115800.0
2009-08-24 14:30:00,29.51,29.55,29.49,29.55,109800.0,17.5271,17.5509,17.5152,17.5509,109800.0
2009-08-24 15:00:00,29.55,29.59,29.52,29.59,163400.0,17.5509,17.5746,17.5331,17.5746,163400.0
2009-08-24 15:30:00,29.59,29.66,29.56,29.66,568200.0,17.5746,17.6162,17.5568,17.6162,568200.0
2009-08-25 09:30:00,29.72,29.72,29.36,29.57,382600.0,17.6519,17.6519,17.438,17.5628,382600.0
2009-08-25 10:00:00,29.57,29.64,29.5,29.54,356200.0,17.5628,17.6043,17.5212,17.5449,356200.0
2009-08-25 10:30:00,29.53,29.67,29.53,29.66,115600.0,17.539,17.6222,17.539,17.6162,115600.0
2009-08-25 11:00:00,29.66,29.72,29.64,29.7,132400.0,17.6162,17.6519,17.6043,17.64,132400.0
2009-08-25 11:30:00,29.7,29.73,29.68,29.72,110000.0,17.64,17.6578,17.6281,17.6519,110000.0
2009-08-25 12:00:00,29.73,29.79,29.72,29.77,132800.0,17.6578,17.6934,17.6519,17.6815,132800.0
2009-08-25 12:30:00,29.77,29.8,29.75,29.75,118800.0,17.6815,17.6994,17.6697,17.6697,118800.0
2009-08-25 13:00:00,29.75,29.78,29.71,29.73,217800.0,17.6697,17.6875,17.6459,17.6578,217800.0
2009-08-25 13:30:00,29.73,29.77,29.72,29.75,181200.0,17.6578,17.6815,17.6519,17.6697,181200.0
2009-08-25 14:00:00,29.75,29.79,29.72,29.75,159600.0,17.6697,17.6934,17.6519,17.6697,159600.0
2009-08-25 14:30:00,29.75,29.75,29.66,29.7,167400.0,17.6697,17.6697,17.6162,17.64,167400.0
2009-08-25 15:00:00,29.7,29.78,29.7,29.76,235600.0,17.64,17.6875,17.64,17.6756,235600.0
2009-08-25 15:30:00,29.75,29.75,29.61,29.62,509000.0,17.6697,17.6697,17.5865,17.5925,509000.0
2009-08-26 09:30:00,29.59,29.88,29.56,29.86,475400.0,17.5746,17.7469,17.5568,17.735,475400.0
2009-08-26 10:00:00,29.87,30.0,29.85,29.9,760600.0,17.7409,17.8182,17.7291,17.7588,760600.0
2009-08-26 10:30:00,29.9,29.92,29.74,29.75,436800.0,17.7588,17.7706,17.6637,17.6697,436800.0
2009-08-26 11:00:00,29.75,29.75,29.65,29.66,198800.0,17.6697,17.6697,17.6103,17.6162,198800.0
2009-08-26 11:30:00,29.66,29.68,29.59,29.63,232200.0,17.6162,17.6281,17.5746,17.5984,232200.0
2009-08-26 12:00:00,29.63,29.74,29.61,29.71,157400.0,17.5984,17.6637,17.5865,17.6459,157400.0
2009-08-26 12:30:00,29.71,29.75,29.69,29.75,125600.0,17.6459,17.6697,17.634,17.6697,125600.0
2009-08-26 13:00:00,29.75,29.75,29.68,29.73,116400.0,17.6697,17.6697,17.6281,17.6578,116400.0
2009-08-26 13:30:00,29.72,29.8,29.71,29.79,278800.0,17.6519,17.6994,17.6459,17.6934,278800.0
2009-08-26 14:00:00,29.8,29.82,29.74,29.75,242000.0,17.6994,17.7112,17.6637,17.6697,242000.0
2009-08-26 14:30:00,29.75,29.84,29.74,29.79,278800.0,17.6697,17.7231,17.6637,17.6934,278800.0
2009-08-26 15:00:00,29.79,29.83,29.77,29.78,188200.0,17.6934,17.7172,17.6815,17.6875,188200.0
2009-08-26 15:30:00,29.79,29.85,29.76,29.83,473800.0,17.6934,17.7291,17.6756,17.7172,473800.0
2009-08-27 09:30:00,29.86,29.92,29.58,29.72,279200.0,17.735,17.7706,17.5687,17.6519,279200.0
2009-08-27 10:00:00,29.71,29.84,29.7,29.83,195600.0,17.6459,17.7231,17.64,17.7172,195600.0
2009-08-27 10:30:00,29.83,29.84,29.68,29.68,111200.0,17.7172,17.7231,17.6281,17.6281,111200.0
2009-08-27 11:00:00,29.68,29.77,29.66,29.77,218800.0,17.6281,17.6815,17.6162,17.6815,218800.0
2009-08-27 11:30:00,29.77,29.8,29.73,29.75,180000.0,17.6815,17.6994,17.6578,17.6697,180000.0
2009-08-27 12:00:00,29.76,29.77,29.72,29.75,58600.0,17.6756,17.6815,17.6519,17.6697,58600.0
2009-08-27 12:30:00,29.75,29.78,29.72,29.78,107000.0,17.6697,17.6875,17.6519,17.6875,107000.0
2009-08-27 13:00:00,29.78,29.79,29.75,29.75,136800.0,17.6875,17.6934,17.6697,17.6697,136800.0
2009-08-27 13:30:00,29.77,29.81,29.72,29.74,226800.0,17.6815,17.7053,17.6519,17.6637,226800.0
2009-08-27 14:00:00,29.74,29.74,29.65,29.68,372200.0,17.6637,17.6637,17.6103,17.6281,372200.0
2009-08-27 14:30:00,29.68,29.74,29.66,29.69,317600.0,17.6281,17.6637,17.6162,17.634,317600.0
2009-08-27 15:00:00,29.7,29.72,29.64,29.65,304200.0,17.64,17.6519,17.6043,17.6103,304200.0
2009-08-27 15:30:00,29.66,29.69,29.6,29.64,673200.0,17.6162,17.634,17.5806,17.6043,673200.0
2009-08-28 09:30:00,29.74,29.8,29.5,29.51,189000.0,17.6637,17.6994,17.5212,17.5271,189000.0
2009-08-28 10:00:00,29.51,29.55,29.46,29.48,166200.0,17.5271,17.5509,17.4974,17.5093,166200.0
2009-08-28 10:30:00,29.49,29.6,29.49,29.58,141400.0,17.5152,17.5806,17.5152,17.5687,141400.0
2009-08-28 11:00:00,29.59,29.59,29.47,29.49,148800.0,17.5746,17.5746,17.5034,17.5152,148800.0
2009-08-28 11:30:00,29.49,29.49,29.46,29.47,94600.0,17.5152,17.5152,17.4974,17.5034,94600.0
2009-08-28 12:00:00,29.47,29.5,29.46,29.48,87400.0,17.5034,17.5212,17.4974,17.5093,87400.0
2009-08-28 12:30:00,29.48,29.5,29.45,29.46,101000.0,17.5093,17.5212,17.4915,17.4974,101000.0
2009-08-28 13:00:00,29.46,29.48,29.43,29.45,109600.0,17.4974,17.5093,17.4796,17.4915,109600.0
2009-08-28 13:30:00,29.45,29.48,29.44,29.46,89400.0,17.4915,17.5093,17.4855,17.4974,89400.0
2009-08-28 14:00:00,29.46,29.5,29.46,29.48,243800.0,17.4974,17.5212,17.4974,17.5093,243800.0
2009-08-28 14:30:00,29.49,29.53,29.43,29.5,248600.0,17.5152,17.539,17.4796,17.5212,248600.0
2009-08-28 15:00:00,29.5,29.56,29.5,29.55,351400.0,17.5212,17.5568,17.5212,17.5509,351400.0
2009-08-28 15:30:00,29.55,29.56,29.47,29.48,700400.0,17.5509,17.5568,17.5034,17.5093,700400.0
2009-08-31 09:30:00,29.43,29.75,29.32,29.53,327400.0,17.4796,17.6697,17.4143,17.539,327400.0
2009-08-31 10:00:00,29.52,29.59,29.5,29.59,164800.0,17.5331,17.5746,17.5212,17.5746,164800.0
2009-08-31 10:30:00,29.58,29.66,29.56,29.57,159000.0,17.5687,17.6162,17.5568,17.5628,159000.0
2009-08-31 11:00:00,29.56,29.59,29.54,29.59,134000.0,17.5568,17.5746,17.5449,17.5746,134000.0
2009-08-31 11:30:00,29.59,29.7,29.59,29.7,140600.0,17.5746,17.64,17.5746,17.64,140600.0
2009-08-31 12:00:00,29.7,29.74,29.68,29.72,141400.0,17.64,17.6637,17.6281,17.6519,141400.0
2009-08-31 12:30:00,29.72,29.73,29.66,29.72,157400.0,17.6519,17.6578,17.6162,17.6519,157400.0
2009-08-31 13:00:00,29.72,29.75,29.71,29.75,123000.0,17.6519,17.6697,17.6459,17.6697,123000.0
2009-08-31 13:30:00,29.75,29.79,29.73,29.75,253600.0,17.6697,17.6934,17.6578,17.6697,253600.0
2009-08-31 14:00:00,29.76,29.81,29.73,29.81,187000.0,17.6756,17.7053,17.6578,17.7053,187000.0
2009-08-31 14:30:00,29.8,29.84,29.79,29.82,259000.0,17.6994,17.7231,17.6934,17.7112,259000.0
2009-08-31 15:00:00,29.82,29.83,29.75,29.83,432800.0,17.7112,17.7172,17.6697,17.7172,432800.0
2009-08-31 15:30:00,29.83,29.9,29.78,29.89,776800.0,17.7172,17.7588,17.6875,17.7528,776800.0
2009-09-01 09:30:00,29.81,29.81,29.6,29.77,416200.0,17.7053,17.7053,17.5806,17.6815,416200.0
2009-09-01 10:00:00,29.77,29.79,29.65,29.75,307600.0,17.6815,17.6934,17.6103,17.6697,307600.0
2009-09-01 10:30:00,29.75,29.82,29.72,29.8,320400.0,17.6697,17.7112,17.6519,17.6994,320400.0
2009-09-01 11:00:00,29.8,29.8,29.57,29.58,367400.0,17.6994,17.6994,17.5628,17.5687,367400.0
2009-09-01 11:30:00,29.58,29.6,29.53,29.59,255400.0,17.5687,17.5806,17.539,17.5746,255400.0
2009-09-01 12:00:00,29.58,29.67,29.56,29.57,340000.0,17.5687,17.6222,17.5568,17.5628,340000.0
2009-09-01 12:30:00,29.56,29.6,29.53,29.59,217400.0,17.5568,17.5806,17.539,17.5746,217400.0
2009-09-01 13:00:00,29.59,29.6,29.52,29.56,224000.0,17.5746,17.5806,17.5331,17.5568,224000.0
2009-09-01 13:30:00,29.56,29.57,29.5,29.56,310800.0,17.5568,17.5628,17.5212,17.5568,310800.0
2009-09-01 14:00:00,29.56,29.65,29.54,29.56,417400.0,17.5568,17.6103,17.5449,17.5568,417400.0
2009-09-01 14:30:00,29.56,29.58,29.53,29.55,320800.0,17.5568,17.5687,17.539,17.5509,320800.0
2009-09-01 15:00:00,29.54,29.6,29.54,29.56,315600.0,17.5449,17.5806,17.5449,17.5568,315600.0
2009-09-01 15:30:00,29.56,29.66,29.56,29.6,612400.0,17.5568,17.6162,17.5568,17.5806,612400.0
2009-09-02 09:30:00,29.27,29.47,29.17,29.27,1230000.0,17.3846,17.5034,17.3252,17.3846,1230000.0
2009-09-02 10:00:00,29.27,29.3,29.14,29.22,782400.0,17.3846,17.4024,17.3074,17.3549,782400.0
2009-09-02 10:30:00,29.23,29.29,29.16,29.28,378600.0,17.3608,17.3965,17.3192,17.3905,378600.0
2009-09-02 11:00:00,29.28,29.3,29.21,29.25,368200.0,17.3905,17.4024,17.3489,17.3727,368200.0
2009-09-02 11:30:00,29.25,29.26,29.18,29.18,199600.0,17.3727,17.3786,17.3311,17.3311,199600.0
2009-09-02 12:00:00,29.18,29.21,29.16,29.18,247400.0,17.3311,17.3489,17.3192,17.3311,247400.0
2009-09-02 12:30:00,29.18,29.3,29.18,29.25,322400.0,17.3311,17.4024,17.3311,17.3727,322400.0
2009-09-02 13:00:00,29.25,29.25,29.18,29.18,102800.0,17.3727,17.3727,17.3311,17.3311,102800.0
2009-09-02 13:30:00,29.18,29.2,29.18,29.19,109200.0,17.3311,17.343,17.3311,17.3371,109200.0
2009-09-02 14:00:00,29.19,29.22,29.18,29.18,167400.0,17.3371,17.3549,17.3311,17.3311,167400.0
2009-09-02 14:30:00,29.19,29.32,29.19,29.28,381000.0,17.3371,17.4143,17.3371,17.3905,381000.0
2009-09-02 15:00:00,29.28,29.43,29.28,29.41,658800.0,17.3905,17.4796,17.3905,17.4677,658800.0
2009-09-02 15:30:00,29.4,29.49,29.37,29.37,821600.0,17.4618,17.5152,17.444,17.444,821600.0
2009-09-03 09:30:00,29.4,29.49,29.08,29.11,320600.0,17.4618,17.5152,17.2717,17.2896,320600.0
2009-09-03 10:00:00,29.11,29.15,29.02,29.03,309400.0,17.2896,17.3133,17.2361,17.242,309400.0
2009-09-03 10:30:00,29.04,29.07,29.0,29.02,227600.0,17.248,17.2658,17.2242,17.2361,227600.0
2009-09-03 11:00:00,29.02,29.09,29.02,29.03,218000.0,17.2361,17.2777,17.2361,17.242,218000.0
2009-09-03 11:30:00,29.03,29.05,29.0,29.0,206800.0,17.242,17.2539,17.2242,17.2242,206800.0
2009-09-03 12:00:00,29.0,29.02,29.0,29.01,208800.0,17.2242,17.2361,17.2242,17.2302,208800.0
2009-09-03 12:30:00,29.01,29.03,28.99,29.0,124200.0,17.2302,17.242,17.2183,17.2242,124200.0
2009-09-03 13:00:00,29.0,29.09,29.0,29.08,147000.0,17.2242,17.2777,17.2242,17.2717,147000.0
2009-09-03 13:30:00,29.08,29.14,29.08,29.11,242000.0,17.2717,17.3074,17.2717,17.2896,242000.0
2009-09-03 14:00:00,29.11,29.12,29.08,29.11,122200.0,17.2896,17.2955,17.2717,17.2896,122200.0
2009-09-03 14:30:00,29.11,29.13,29.09,29.12,179000.0,17.2896,17.3014,17.2777,17.2955,179000.0
2009-09-03 15:00:00,29.12,29.16,29.12,29.15,234800.0,17.2955,17.3192,17.2955,17.3133,234800.0
2009-09-03 15:30:00,29.16,29.32,29.16,29.28,836400.0,17.3192,17.4143,17.3192,17.3905,836400.0
2009-09-04 09:30:00,29.36,29.39,29.23,29.3,349400.0,17.438,17.4559,17.3608,17.4024,349400.0
2009-09-04 10:00:00,29.3,29.31,29.21,29.21,236600.0,17.4024,17.4083,17.3489,17.3489,236600.0
2009-09-04 10:30:00,29.21,29.25,29.2,29.25,173200.0,17.3489,17.3727,17.343,17.3727,173200.0
2009-09-04 11:00:00,29.25,29.25,29.2,29.22,207600.0,17.3727,17.3727,17.343,17.3549,207600.0
2009-09-04 11:30:00,29.21,29.28,29.21,29.27,144400.0,17.3489,17.3905,17.3489,17.3846,144400.0
2009-09-04 12:00:00,29.28,29.35,29.28,29.33,164600.0,17.3905,17.4321,17.3905,17.4202,164600.0
2009-09-04 12:30:00,29.33,29.34,29.28,29.28,195400.0,17.4202,17.4262,17.3905,17.3905,195400.0
2009-09-04 13:00:00,29.29,29.29,29.27,29.29,109200.0,17.3965,17.3965,17.3846,17.3965,109200.0
2009-09-04 13:30:00,29.29,29.29,29.25,29.25,141000.0,17.3965,17.3965,17.3727,17.3727,141000.0
2009-09-04 14:00:00,29.25,29.27,29.17,29.2,407400.0,17.3727,17.3846,17.3252,17.343,407400.0
2009-09-04 14:30:00,29.2,29.28,29.18,29.28,119000.0,17.343,17.3905,17.3311,17.3905,119000.0
2009-09-04 15:00:00,29.28,29.3,29.21,29.25,187600.0,17.3905,17.4024,17.3489,17.3727,187600.0
2009-09-04 15:30:00,29.25,29.28,29.23,29.27,533200.0,17.3727,17.3905,17.3608,17.3846,533200.0
2009-09-08 09:30:00,29.68,30.11,29.31,30.0,1511800.0,17.6281,17.8835,17.4083,17.8182,1511800.0
2009-09-08 10:00:00,30.0,30.17,29.99,30.14,843200.0,17.8182,17.9191,17.8122,17.9013,843200.0
2009-09-08 10:30:00,30.13,30.17,29.97,30.02,679000.0,17.8954,17.9191,17.8003,17.83,679000.0
2009-09-08 11:00:00,30.01,30.17,30.01,30.11,649400.0,17.8241,17.9191,17.8241,17.8835,649400.0
2009-09-08 11:30:00,30.11,30.15,30.06,30.13,294800.0,17.8835,17.9072,17.8538,17.8954,294800.0
2009-09-08 12:00:00,30.13,30.17,30.13,30.17,135600.0,17.8954,17.9191,17.8954,17.9191,135600.0
2009-09-08 12:30:00,30.17,30.17,30.11,30.13,177400.0,17.9191,17.9191,17.8835,17.8954,177400.0
2009-09-08 13:00:00,30.13,30.15,30.11,30.13,197400.0,17.8954,17.9072,17.8835,17.8954,197400.0
2009-09-08 13:30:00,30.13,30.16,30.11,30.14,434800.0,17.8954,17.9132,17.8835,17.9013,434800.0
2009-09-08 14:00:00,30.15,30.15,30.1,30.13,385200.0,17.9072,17.9072,17.8775,17.8954,385200.0
2009-09-08 14:30:00,30.13,30.17,30.12,30.16,233400.0,17.8954,17.9191,17.8894,17.9132,233400.0
2009-09-08 15:00:00,30.15,30.22,30.13,30.2,559200.0,17.9072,17.9488,17.8954,17.9369,559200.0
2009-09-08 15:30:00,30.2,30.25,30.15,30.25,1164400.0,17.9369,17.9666,17.9072,17.9666,1164400.0
2009-09-09 09:30:00,30.25,30.28,30.1,30.24,499400.0,17.9666,17.9845,17.8775,17.9607,499400.0
2009-09-09 10:00:00,30.25,30.29,30.2,30.25,542200.0,17.9666,17.9904,17.9369,17.9666,542200.0
2009-09-09 10:30:00,30.25,30.29,30.24,30.27,193200.0,17.9666,17.9904,17.9607,17.9785,193200.0
2009-09-09 11:00:00,30.27,30.3,30.21,30.3,372800.0,17.9785,17.9963,17.9429,17.9963,372800.0
2009-09-09 11:30:00,30.3,30.34,30.28,30.3,329000.0,17.9963,18.0201,17.9845,17.9963,329000.0
2009-09-09 12:00:00,30.3,30.3,30.24,30.25,312200.0,17.9963,17.9963,17.9607,17.9666,312200.0
2009-09-09 12:30:00,30.24,30.27,30.23,30.25,208800.0,17.9607,17.9785,17.9548,17.9666,208800.0
2009-09-09 13:00:00,30.25,30.26,30.23,30.24,307200.0,17.9666,17.9726,17.9548,17.9607,307200.0
2009-09-09 13:30:00,30.23,30.28,30.22,30.27,233600.0,17.9548,17.9845,17.9488,17.9785,233600.0
2009-09-09 14:00:00,30.27,30.3,30.22,30.27,260400.0,17.9785,17.9963,17.9488,17.9785,260400.0
2009-09-09 14:30:00,30.27,30.28,30.24,30.25,258600.0,17.9785,17.9845,17.9607,17.9666,258600.0
2009-09-09 15:00:00,30.27,30.3,30.24,30.26,288800.0,17.9785,17.9963,17.9607,17.9726,288800.0
2009-09-09 15:30:00,30.27,30.28,30.23,30.26,819000.0,17.9785,17.9845,17.9548,17.9726,819000.0
2009-09-10 09:30:00,30.3,30.43,30.13,30.21,1035400.0,17.9963,18.0735,17.8954,17.9429,1035400.0
2009-09-10 10:00:00,30.22,30.24,30.04,30.15,784200.0,17.9488,17.9607,17.8419,17.9072,784200.0
2009-09-10 10:30:00,30.16,30.26,30.16,30.22,705600.0,17.9132,17.9726,17.9132,17.9488,705600.0
2009-09-10 11:00:00,30.22,30.23,30.0,30.0,420200.0,17.9488,17.9548,17.8182,17.8182,420200.0
2009-09-10 11:30:00,30.0,30.06,29.95,30.06,246800.0,17.8182,17.8538,17.7885,17.8538,246800.0
2009-09-10 12:00:00,30.06,30.1,30.05,30.1,146800.0,17.8538,17.8775,17.8479,17.8775,146800.0
2009-09-10 12:30:00,30.1,30.11,30.06,30.08,254000.0,17.8775,17.8835,17.8538,17.8657,254000.0
2009-09-10 13:00:00,30.08,30.11,30.02,30.06,287000.0,17.8657,17.8835,17.83,17.8538,287000.0
2009-09-10 13:30:00,30.06,30.11,30.05,30.08,311600.0,17.8538,17.8835,17.8479,17.8657,311600.0
2009-09-10 14:00:00,30.08,30.08,30.02,30.04,740800.0,17.8657,17.8657,17.83,17.8419,740800.0
2009-09-10 14:30:00,30.05,30.22,30.04,30.17,540400.0,17.8479,17.9488,17.8419,17.9191,540400.0
2009-09-10 15:00:00,30.17,30.25,30.15,30.25,537800.0,17.9191,17.9666,17.9072,17.9666,537800.0
2009-09-10 15:30:00,30.25,30.46,30.25,30.44,1359200.0,17.9666,18.0914,17.9666,18.0795,1359200.0
2009-09-11 09:30:00,30.43,30.56,30.32,30.47,454800.0,18.0735,18.1508,18.0082,18.0973,454800.0
2009-09-11 10:00:00,30.47,30.47,30.3,30.31,443800.0,18.0973,18.0973,17.9963,18.0023,443800.0
2009-09-11 10:30:00,30.3,30.32,30.17,30.23,558800.0,17.9963,18.0082,17.9191,17.9548,558800.0
2009-09-11 11:00:00,30.22,30.26,30.22,30.22,148600.0,17.9488,17.9726,17.9488,17.9488,148600.0
2009-09-11 11:30:00,30.22,30.28,30.2,30.25,264000.0,17.9488,17.9845,17.9369,17.9666,264000.0
2009-09-11 12:00:00,30.24,30.29,30.23,30.23,154200.0,17.9607,17.9904,17.9548,17.9548,154200.0
2009-09-11 12:30:00,30.23,30.23,30.14,30.2,191600.0,17.9548,17.9548,17.9013,17.9369,191600.0
2009-09-11 13:00:00,30.2,30.27,30.2,30.25,140000.0,17.9369,17.9785,17.9369,17.9666,140000.0
2009-09-11 13:30:00,30.25,30.3,30.25,30.25,200800.0,17.9666,17.9963,17.9666,17.9666,200800.0
2009-09-11 14:00:00,30.25,30.32,30.25,30.28,500400.0,17.9666,18.0082,17.9666,17.9845,500400.0
2009-09-11 14:30:00,30.28,30.3,30.21,30.21,178200.0,17.9845,17.9963,17.9429,17.9429,178200.0
2009-09-11 15:00:00,30.22,30.3,30.21,30.29,302600.0,17.9488,17.9963,17.9429,17.9904,302600.0
2009-09-11 15:30:00,30.29,30.3,30.25,30.29,506600.0,17.9904,17.9963,17.9666,17.9904,506600.0
2009-09-14 09:30:00,30.18,30.36,30.13,30.17,243000.0,17.9251,18.032,17.8954,17.9191,243000.0
2009-09-14 10:00:00,30.18,30.28,30.14,30.24,135200.0,17.9251,17.9845,17.9013,17.9607,135200.0
2009-09-14 10:30:00,30.23,30.25,30.17,30.2,155200.0,17.9548,17.9666,17.9191,17.9369,155200.0
2009-09-14 11:00:00,30.19,30.29,30.16,30.17,156400.0,17.931,17.9904,17.9132,17.9191,156400.0
2009-09-14 11:30:00,30.18,30.25,30.15,30.24,111000.0,17.9251,17.9666,17.9072,17.9607,111000.0
2009-09-14 12:00:00,30.24,30.24,30.21,30.24,81600.0,17.9607,17.9607,17.9429,17.9607,81600.0
2009-09-14 12:30:00,30.24,30.25,30.19,30.22,55600.0,17.9607,17.9666,17.931,17.9488,55600.0
2009-09-14 13:00:00,30.21,30.28,30.18,30.27,139400.0,17.9429,17.9845,17.9251,17.9785,139400.0
2009-09-14 13:30:00,30.28,30.3,30.27,30.29,105800.0,17.9845,17.9963,17.9785,17.9904,105800.0
2009-09-14 14:00:00,30.29,30.33,30.27,30.32,116200.0,17.9904,18.0142,17.9785,18.0082,116200.0
2009-09-14 14:30:00,30.32,30.34,30.27,30.29,191800.0,18.0082,18.0201,17.9785,17.9904,191800.0
2009-09-14 15:00:00,30.29,30.29,30.19,30.21,220200.0,17.9904,17.9904,17.931,17.9429,220200.0
2009-09-14 15:30:00,30.21,30.33,30.21,30.3,676800.0,17.9429,18.0142,17.9429,17.9963,676800.0
2009-09-15 09:30:00,30.29,30.29,29.97,29.99,357400.0,17.9904,17.9904,17.8003,17.8122,357400.0
2009-09-15 10:00:00,29.98,30.0,29.91,29.93,437600.0,17.8063,17.8182,17.7647,17.7766,437600.0
2009-09-15 10:30:00,29.92,29.95,29.85,29.93,302200.0,17.7706,17.7885,17.7291,17.7766,302200.0
2009-09-15 11:00:00,29.93,29.93,29.81,29.81,232400.0,17.7766,17.7766,17.7053,17.7053,232400.0
2009-09-15 11:30:00,29.81,29.86,29.81,29.85,209600.0,17.7053,17.735,17.7053,17.7291,209600.0
2009-09-15 12:00:00,29.85,29.9,29.82,29.83,259200.0,17.7291,17.7588,17.7112,17.7172,259200.0
2009-09-15 12:30:00,29.83,29.85,29.77,29.84,232200.0,17.7172,17.7291,17.6815,17.7231,232200.0
2009-09-15 13:00:00,29.84,29.92,29.83,29.89,220000.0,17.7231,17.7706,17.7172,17.7528,220000.0
2009-09-15 13:30:00,29.9,29.95,29.88,29.95,170600.0,17.7588,17.7885,17.7469,17.7885,170600.0
2009-09-15 14:00:00,29.95,30.0,29.93,29.99,290000.0,17.7885,17.8182,17.7766,17.8122,290000.0
2009-09-15 14:30:00,29.99,30.05,29.99,30.05,301800.0,17.8122,17.8479,17.8122,17.8479,301800.0
2009-09-15 15:00:00,30.05,30.09,30.03,30.06,269200.0,17.8479,17.8716,17.836,17.8538,269200.0
2009-09-15 15:30:00,30.06,30.19,30.05,30.16,1084600.0,17.8538,17.931,17.8479,17.9132,1084600.0
2009-09-16 09:30:00,29.74,29.9,29.5,29.57,1159000.0,17.6637,17.7588,17.5212,17.5628,1159000.0
2009-09-16 10:00:00,29.56,29.64,29.45,29.62,819000.0,17.5568,17.6043,17.4915,17.5925,819000.0
2009-09-16 10:30:00,29.63,29.77,29.61,29.73,454200.0,17.5984,17.6815,17.5865,17.6578,454200.0
2009-09-16 11:00:00,29.73,29.74,29.58,29.59,398600.0,17.6578,17.6637,17.5687,17.5746,398600.0
2009-09-16 11:30:00,29.59,29.73,29.58,29.73,617000.0,17.5746,17.6578,17.5687,17.6578,617000.0
2009-09-16 12:00:00,29.73,29.8,29.7,29.73,416600.0,17.6578,17.6994,17.64,17.6578,416600.0
2009-09-16 12:30:00,29.74,29.9,29.73,29.9,301400.0,17.6637,17.7588,17.6578,17.7588,301400.0
2009-09-16 13:00:00,29.9,30.04,29.87,30.03,378000.0,17.7588,17.8419,17.7409,17.836,378000.0
2009-09-16 13:30:00,30.03,30.1,30.0,30.05,356000.0,17.836,17.8775,17.8182,17.8479,356000.0
2009-09-16 14:00:00,30.05,30.05,30.0,30.03,214000.0,17.8479,17.8479,17.8182,17.836,214000.0
2009-09-16 14:30:00,30.03,30.03,30.02,30.03,205200.0,17.836,17.836,17.83,17.836,205200.0
2009-09-16 15:00:00,30.03,30.05,29.99,30.0,410400.0,17.836,17.8479,17.8122,17.8182,410400.0
2009-09-16 15:30:00,30.0,30.11,29.99,30.11,826200.0,17.8182,17.8835,17.8122,17.8835,826200.0
2009-09-17 09:30:00,30.13,30.13,29.97,30.09,256200.0,17.8954,17.8954,17.8003,17.8716,256200.0
2009-09-17 10:00:00,30.09,30.14,29.96,30.03,308200.0,17.8716,17.9013,17.7944,17.836,308200.0
2009-09-17 10:30:00,30.03,30.11,29.99,30.11,263000.0,17.836,17.8835,17.8122,17.8835,263000.0
2009-09-17 11:00:00,30.1,30.14,30.05,30.09,375600.0,17.8775,17.9013,17.8479,17.8716,375600.0
2009-09-17 11:30:00,30.09,30.09,30.0,30.09,213200.0,17.8716,17.8716,17.8182,17.8716,213200.0
2009-09-17 12:00:00,30.08,30.17,30.08,30.14,206600.0,17.8657,17.9191,17.8657,17.9013,206600.0
2009-09-17 12:30:00,30.14,30.15,30.05,30.1,129800.0,17.9013,17.9072,17.8479,17.8775,129800.0
2009-09-17 13:00:00,30.1,30.18,30.1,30.16,202000.0,17.8775,17.9251,17.8775,17.9132,202000.0
2009-09-17 13:30:00,30.16,30.17,30.04,30.04,316400.0,17.9132,17.9191,17.8419,17.8419,316400.0
2009-09-17 14:00:00,30.04,30.05,30.0,30.0,233600.0,17.8419,17.8479,17.8182,17.8182,233600.0
2009-09-17 14:30:00,30.0,30.06,29.99,30.05,318200.0,17.8182,17.8538,17.8122,17.8479,318200.0
2009-09-17 15:00:00,30.05,30.06,30.0,30.02,358000.0,17.8479,17.8538,17.8182,17.83,358000.0
2009-09-17 15:30:00,30.02,30.09,29.98,30.06,782800.0,17.83,17.8716,17.8063,17.8538,782800.0
2009-09-18 09:30:00,30.07,30.2,29.91,30.05,1020600.0,17.8597,17.9369,17.7647,17.8479,1020600.0
2009-09-18 10:00:00,30.05,30.06,29.96,30.01,287400.0,17.8479,17.8538,17.7944,17.8241,287400.0
2009-09-18 10:30:00,30.0,30.01,29.99,30.0,184200.0,17.8182,17.8241,17.8122,17.8182,184200.0
2009-09-18 11:00:00,30.0,30.0,29.93,29.93,191200.0,17.8182,17.8182,17.7766,17.7766,191200.0
2009-09-18 11:30:00,29.93,30.0,29.9,29.98,125600.0,17.7766,17.8182,17.7588,17.8063,125600.0
2009-09-18 12:00:00,29.98,29.99,29.93,29.93,154000.0,17.8063,17.8122,17.7766,17.7766,154000.0
2009-09-18 12:30:00,29.93,30.0,29.92,30.0,174800.0,17.7766,17.8182,17.7706,17.8182,174800.0
2009-09-18 13:00:00,30.0,30.05,30.0,30.04,119600.0,17.8182,17.8479,17.8182,17.8419,119600.0
2009-09-18 13:30:00,30.04,30.12,30.04,30.09,174600.0,17.8419,17.8894,17.8419,17.8716,174600.0
2009-09-18 14:00:00,30.1,30.14,30.07,30.1,188800.0,17.8775,17.9013,17.8597,17.8775,188800.0
2009-09-18 14:30:00,30.1,30.13,30.08,30.1,180000.0,17.8775,17.8954,17.8657,17.8775,180000.0
2009-09-18 15:00:00,30.11,30.17,30.08,30.09,498000.0,17.8835,17.9191,17.8657,17.8716,498000.0
2009-09-18 15:30:00,30.1,30.17,30.04,30.11,864400.0,17.8775,17.9191,17.8419,17.8835,864400.0
2009-09-21 09:30:00,29.95,30.11,29.83,29.98,391600.0,17.7885,17.8835,17.7172,17.8063,391600.0
2009-09-21 10:00:00,29.99,30.14,29.97,30.1,224000.0,17.8122,17.9013,17.8003,17.8775,224000.0
2009-09-21 10:30:00,30.1,30.1,30.03,30.06,108400.0,17.8775,17.8775,17.836,17.8538,108400.0
2009-09-21 11:00:00,30.06,30.22,30.06,30.21,362000.0,17.8538,17.9488,17.8538,17.9429,362000.0
2009-09-21 11:30:00,30.21,30.22,30.17,30.18,154400.0,17.9429,17.9488,17.9191,17.9251,154400.0
2009-09-21 12:00:00,30.18,30.36,30.17,30.32,303200.0,17.9251,18.032,17.9191,18.0082,303200.0
2009-09-21 12:30:00,30.32,30.33,30.22,30.22,126000.0,18.0082,18.0142,17.9488,17.9488,126000.0
2009-09-21 13:00:00,30.22,30.31,30.22,30.31,118200.0,17.9488,18.0023,17.9488,18.0023,118200.0
2009-09-21 13:30:00,30.3,30.5,30.3,30.47,375800.0,17.9963,18.1151,17.9963,18.0973,375800.0
2009-09-21 14:00:00,30.48,30.49,30.4,30.42,396600.0,18.1032,18.1092,18.0557,18.0676,396600.0
2009-09-21 14:30:00,30.42,30.42,30.32,30.32,187200.0,18.0676,18.0676,18.0082,18.0082,187200.0
2009-09-21 15:00:00,30.32,30.38,30.28,30.38,277600.0,18.0082,18.0439,17.9845,18.0439,277600.0
2009-09-21 15:30:00,30.38,30.38,30.27,30.34,657200.0,18.0439,18.0439,17.9785,18.0201,657200.0
2009-09-22 09:30:00,30.44,30.45,30.2,30.34,685600.0,18.0795,18.0854,17.9369,18.0201,685600.0
2009-09-22 10:00:00,30.34,30.49,30.32,30.42,455400.0,18.0201,18.1092,18.0082,18.0676,455400.0
2009-09-22 10:30:00,30.41,30.42,30.34,30.36,308800.0,18.0617,18.0676,18.0201,18.032,308800.0
2009-09-22 11:00:00,30.37,30.55,30.36,30.55,927800.0,18.0379,18.1448,18.032,18.1448,927800.0
2009-09-22 11:30:00,30.55,30.57,30.49,30.53,333600.0,18.1448,18.1567,18.1092,18.1329,333600.0
2009-09-22 12:00:00,30.53,30.59,30.47,30.47,404800.0,18.1329,18.1686,18.0973,18.0973,404800.0
2009-09-22 12:30:00,30.47,30.49,30.43,30.43,313600.0,18.0973,18.1092,18.0735,18.0735,313600.0
2009-09-22 13:00:00,30.43,30.47,30.39,30.43,352600.0,18.0735,18.0973,18.0498,18.0735,352600.0
2009-09-22 13:30:00,30.42,30.44,30.38,30.41,476200.0,18.0676,18.0795,18.0439,18.0617,476200.0
2009-09-22 14:00:00,30.41,30.47,30.39,30.43,292800.0,18.0617,18.0973,18.0498,18.0735,292800.0
2009-09-22 14:30:00,30.43,30.47,30.43,30.45,221600.0,18.0735,18.0973,18.0735,18.0854,221600.0
2009-09-22 15:00:00,30.44,30.47,30.4,30.47,383000.0,18.0795,18.0973,18.0557,18.0973,383000.0
2009-09-22 15:30:00,30.46,30.58,30.45,30.48,1377800.0,18.0914,18.1626,18.0854,18.1032,1377800.0
2009-09-23 09:30:00,31.5,32.31,31.43,31.97,5033000.0,18.7091,19.1902,18.6675,18.9882,5033000.0
2009-09-23 10:00:00,31.97,32.04,31.75,31.79,1609800.0,18.9882,19.0298,18.8575,18.8813,1609800.0
2009-09-23 10:30:00,31.79,31.95,31.72,31.93,1123800.0,18.8813,18.9763,18.8397,18.9645,1123800.0
2009-09-23 11:00:00,31.93,32.0,31.87,31.95,697400.0,18.9645,19.006,18.9288,18.9763,697400.0
2009-09-23 11:30:00,31.95,32.05,31.86,31.93,626000.0,18.9763,19.0357,18.9229,18.9645,626000.0
2009-09-23 12:00:00,31.93,31.95,31.91,31.95,255400.0,18.9645,18.9763,18.9526,18.9763,255400.0
2009-09-23 12:30:00,31.95,32.04,31.93,32.04,415600.0,18.9763,19.0298,18.9645,19.0298,415600.0
2009-09-23 13:00:00,32.04,32.08,32.0,32.0,338200.0,19.0298,19.0535,19.006,19.006,338200.0
2009-09-23 13:30:00,32.0,32.02,31.88,31.89,489400.0,19.006,19.0179,18.9348,18.9407,489400.0
2009-09-23 14:00:00,31.88,32.16,31.88,32.01,700200.0,18.9348,19.1011,18.9348,19.012,700200.0
2009-09-23 14:30:00,32.01,32.13,32.01,32.01,588000.0,19.012,19.0832,19.012,19.012,588000.0
2009-09-23 15:00:00,32.01,32.05,31.95,32.01,678600.0,19.012,19.0357,18.9763,19.012,678600.0
2009-09-23 15:30:00,32.01,32.02,31.88,31.93,1734600.0,19.012,19.0179,18.9348,18.9645,1734600.0
2009-09-24 09:30:00,31.91,32.0,31.81,31.82,863000.0,18.9526,19.006,18.8932,18.8991,863000.0
2009-09-24 10:00:00,31.81,31.98,31.75,31.94,771800.0,18.8932,18.9942,18.8575,18.9704,771800.0
2009-09-24 10:30:00,31.96,32.07,31.91,31.96,544800.0,18.9823,19.0476,18.9526,18.9823,544800.0
2009-09-24 11:00:00,31.96,31.96,31.89,31.9,401600.0,18.9823,18.9823,18.9407,18.9466,401600.0
2009-09-24 11:30:00,31.9,31.95,31.88,31.91,299000.0,18.9466,18.9763,18.9348,18.9526,299000.0
2009-09-24 12:00:00,31.91,31.93,31.88,31.9,367400.0,18.9526,18.9645,18.9348,18.9466,367400.0
2009-09-24 12:30:00,31.9,31.91,31.81,31.85,321200.0,18.9466,18.9526,18.8932,18.9169,321200.0
2009-09-24 13:00:00,31.85,31.86,31.76,31.76,542000.0,18.9169,18.9229,18.8635,18.8635,542000.0
2009-09-24 13:30:00,31.76,31.77,31.6,31.7,1220800.0,18.8635,18.8694,18.7685,18.8279,1220800.0
2009-09-24 14:00:00,31.7,31.71,31.65,31.7,236800.0,18.8279,18.8338,18.7982,18.8279,236800.0
2009-09-24 14:30:00,31.7,31.71,31.66,31.66,228400.0,18.8279,18.8338,18.8041,18.8041,228400.0
2009-09-24 15:00:00,31.66,31.75,31.64,31.73,541400.0,18.8041,18.8575,18.7922,18.8457,541400.0
2009-09-24 15:30:00,31.73,31.77,31.71,31.73,777600.0,18.8457,18.8694,18.8338,18.8457,777600.0
2009-09-25 09:30:00,31.61,31.74,31.47,31.55,840600.0,18.7744,18.8516,18.6912,18.7388,840600.0
2009-09-25 10:00:00,31.55,31.64,31.45,31.59,425200.0,18.7388,18.7922,18.6794,18.7625,425200.0
2009-09-25 10:30:00,31.59,31.68,31.58,31.58,430200.0,18.7625,18.816,18.7566,18.7566,430200.0
2009-09-25 11:00:00,31.58,31.65,31.55,31.65,232000.0,18.7566,18.7982,18.7388,18.7982,232000.0
2009-09-25 11:30:00,31.65,31.65,31.57,31.63,241600.0,18.7982,18.7982,18.7506,18.7863,241600.0
2009-09-25 12:00:00,31.62,31.65,31.5,31.57,280400.0,18.7803,18.7982,18.7091,18.7506,280400.0
2009-09-25 12:30:00,31.57,31.59,31.48,31.5,204800.0,18.7506,18.7625,18.6972,18.7091,204800.0
2009-09-25 13:00:00,31.51,31.6,31.49,31.6,195000.0,18.715,18.7685,18.7031,18.7685,195000.0
2009-09-25 13:30:00,31.6,31.62,31.51,31.53,161800.0,18.7685,18.7803,18.715,18.7269,161800.0
2009-09-25 14:00:00,31.54,31.6,31.54,31.6,188000.0,18.7328,18.7685,18.7328,18.7685,188000.0
2009-09-25 14:30:00,31.6,31.6,31.5,31.52,160000.0,18.7685,18.7685,18.7091,18.7209,160000.0
2009-09-25 15:00:00,31.52,31.6,31.51,31.57,304600.0,18.7209,18.7685,18.715,18.7506,304600.0
2009-09-25 15:30:00,31.57,31.67,31.57,31.64,1010000.0,18.7506,18.81,18.7506,18.7922,1010000.0
2009-09-28 09:30:00,31.78,31.99,31.75,31.98,679600.0,18.8754,19.0001,18.8575,18.9942,679600.0
2009-09-28 10:00:00,31.98,32.05,31.95,32.05,615400.0,18.9942,19.0357,18.9763,19.0357,615400.0
2009-09-28 10:30:00,32.05,32.1,32.0,32.08,455400.0,19.0357,19.0654,19.006,19.0535,455400.0
2009-09-28 11:00:00,32.08,32.13,32.06,32.1,415600.0,19.0535,19.0832,19.0417,19.0654,415600.0
2009-09-28 11:30:00,32.1,32.23,32.1,32.16,357200.0,19.0654,19.1426,19.0654,19.1011,357200.0
2009-09-28 12:00:00,32.16,32.22,32.15,32.16,196200.0,19.1011,19.1367,19.0951,19.1011,196200.0
2009-09-28 12:30:00,32.15,32.16,32.1,32.13,291600.0,19.0951,19.1011,19.0654,19.0832,291600.0
2009-09-28 13:00:00,32.13,32.23,32.11,32.13,305800.0,19.0832,19.1426,19.0714,19.0832,305800.0
2009-09-28 13:30:00,32.13,32.22,32.1,32.2,293400.0,19.0832,19.1367,19.0654,19.1248,293400.0
2009-09-28 14:00:00,32.2,32.24,32.18,32.21,443000.0,19.1248,19.1486,19.1129,19.1308,443000.0
2009-09-28 14:30:00,32.21,32.3,32.21,32.24,633200.0,19.1308,19.1842,19.1308,19.1486,633200.0
2009-09-28 15:00:00,32.24,32.28,32.21,32.23,582800.0,19.1486,19.1723,19.1308,19.1426,582800.0
2009-09-28 15:30:00,32.23,32.26,32.18,32.24,1455600.0,19.1426,19.1605,19.1129,19.1486,1455600.0
2009-09-29 09:30:00,32.28,32.29,31.96,32.0,548400.0,19.1723,19.1783,18.9823,19.006,548400.0
2009-09-29 10:00:00,32.0,32.0,31.88,31.94,585600.0,19.006,19.006,18.9348,18.9704,585600.0
2009-09-29 10:30:00,31.93,31.96,31.88,31.9,187200.0,18.9645,18.9823,18.9348,18.9466,187200.0
2009-09-29 11:00:00,31.9,31.94,31.85,31.86,308800.0,18.9466,18.9704,18.9169,18.9229,308800.0
2009-09-29 11:30:00,31.87,31.88,31.79,31.81,336000.0,18.9288,18.9348,18.8813,18.8932,336000.0
2009-09-29 12:00:00,31.81,31.86,31.78,31.8,245200.0,18.8932,18.9229,18.8754,18.8872,245200.0
2009-09-29 12:30:00,31.8,31.82,31.75,31.77,390400.0,18.8872,18.8991,18.8575,18.8694,390400.0
2009-09-29 13:00:00,31.77,31.82,31.76,31.8,399800.0,18.8694,18.8991,18.8635,18.8872,399800.0
2009-09-29 13:30:00,31.81,31.81,31.68,31.68,424000.0,18.8932,18.8932,18.816,18.816,424000.0
2009-09-29 14:00:00,31.68,31.75,31.68,31.75,437400.0,18.816,18.8575,18.816,18.8575,437400.0
2009-09-29 14:30:00,31.76,31.77,31.7,31.72,251200.0,18.8635,18.8694,18.8279,18.8397,251200.0
2009-09-29 15:00:00,31.72,31.76,31.7,31.72,370600.0,18.8397,18.8635,18.8279,18.8397,370600.0
2009-09-29 15:30:00,31.72,31.82,31.7,31.76,1198400.0,18.8397,18.8991,18.8279,18.8635,1198400.0
2009-09-30 09:30:00,31.75,31.87,31.54,31.63,520600.0,18.8575,18.9288,18.7328,18.7863,520600.0
2009-09-30 10:00:00,31.63,31.89,31.61,31.89,494800.0,18.7863,18.9407,18.7744,18.9407,494800.0
2009-09-30 10:30:00,31.88,31.88,31.74,31.77,341600.0,18.9348,18.9348,18.8516,18.8694,341600.0
2009-09-30 11:00:00,31.77,31.91,31.77,31.81,343400.0,18.8694,18.9526,18.8694,18.8932,343400.0
2009-09-30 11:30:00,31.81,31.84,31.8,31.8,257400.0,18.8932,18.911,18.8872,18.8872,257400.0
2009-09-30 12:00:00,31.8,31.8,31.74,31.75,322800.0,18.8872,18.8872,18.8516,18.8575,322800.0
2009-09-30 12:30:00,31.75,31.79,31.73,31.75,550200.0,18.8575,18.8813,18.8457,18.8575,550200.0
2009-09-30 13:00:00,31.75,31.84,31.75,31.83,264200.0,18.8575,18.911,18.8575,18.9051,264200.0
2009-09-30 13:30:00,31.82,31.9,31.81,31.89,249600.0,18.8991,18.9466,18.8932,18.9407,249600.0
2009-09-30 14:00:00,31.89,32.0,31.86,31.99,288800.0,18.9407,19.006,18.9229,19.0001,288800.0
2009-09-30 14:30:00,31.99,32.17,31.99,32.16,718400.0,19.0001,19.107,19.0001,19.1011,718400.0
2009-09-30 15:00:00,32.16,32.16,31.99,32.02,818200.0,19.1011,19.1011,19.0001,19.0179,818200.0
2009-09-30 15:30:00,32.01,32.24,32.0,32.14,1514600.0,19.012,19.1486,19.006,19.0892,1514600.0
2009-10-01 09:30:00,32.18,32.18,31.89,31.93,583200.0,19.1129,19.1129,18.9407,18.9645,583200.0
2009-10-01 10:00:00,31.95,32.08,31.91,31.95,591800.0,18.9763,19.0535,18.9526,18.9763,591800.0
2009-10-01 10:30:00,31.95,32.02,31.9,31.97,318200.0,18.9763,19.0179,18.9466,18.9882,318200.0
2009-10-01 11:00:00,31.97,32.0,31.8,31.82,512200.0,18.9882,19.006,18.8872,18.8991,512200.0
2009-10-01 11:30:00,31.82,31.96,31.82,31.91,305400.0,18.8991,18.9823,18.8991,18.9526,305400.0
2009-10-01 12:00:00,31.91,31.94,31.89,31.91,270000.0,18.9526,18.9704,18.9407,18.9526,270000.0
2009-10-01 12:30:00,31.91,31.91,31.84,31.84,180600.0,18.9526,18.9526,18.911,18.911,180600.0
2009-10-01 13:00:00,31.84,31.85,31.72,31.77,257200.0,18.911,18.9169,18.8397,18.8694,257200.0
2009-10-01 13:30:00,31.77,31.84,31.72,31.79,200000.0,18.8694,18.911,18.8397,18.8813,200000.0
2009-10-01 14:00:00,31.79,31.84,31.77,31.82,224800.0,18.8813,18.911,18.8694,18.8991,224800.0
2009-10-01 14:30:00,31.82,31.83,31.75,31.81,221800.0,18.8991,18.9051,18.8575,18.8932,221800.0
2009-10-01 15:00:00,31.82,31.82,31.75,31.78,401400.0,18.8991,18.8991,18.8575,18.8754,401400.0
2009-10-01 15:30:00,31.78,31.86,31.74,31.74,846000.0,18.8754,18.9229,18.8516,18.8516,846000.0
2009-10-02 09:30:00,31.6,31.86,31.6,31.85,549400.0,18.7685,18.9229,18.7685,18.9169,549400.0
2009-10-02 10:00:00,31.85,31.86,31.75,31.84,425400.0,18.9169,18.9229,18.8575,18.911,425400.0
2009-10-02 10:30:00,31.83,31.9,31.8,31.87,452200.0,18.9051,18.9466,18.8872,18.9288,452200.0
2009-10-02 11:00:00,31.87,31.9,31.82,31.83,213200.0,18.9288,18.9466,18.8991,18.9051,213200.0
2009-10-02 11:30:00,31.82,31.88,31.8,31.82,261600.0,18.8991,18.9348,18.8872,18.8991,261600.0
2009-10-02 12:00:00,31.82,31.93,31.81,31.92,135600.0,18.8991,18.9645,18.8932,18.9585,135600.0
2009-10-02 12:30:00,31.92,31.93,31.88,31.92,143000.0,18.9585,18.9645,18.9348,18.9585,143000.0
2009-10-02 13:00:00,31.91,31.93,31.89,31.91,150600.0,18.9526,18.9645,18.9407,18.9526,150600.0
2009-10-02 13:30:00,31.91,31.95,31.9,31.95,152200.0,18.9526,18.9763,18.9466,18.9763,152200.0
2009-10-02 14:00:00,31.94,32.02,31.91,32.01,331000.0,18.9704,19.0179,18.9526,19.012,331000.0
2009-10-02 14:30:00,32.01,32.01,31.91,31.93,248400.0,19.012,19.012,18.9526,18.9645,248400.0
2009-10-02 15:00:00,31.93,32.01,31.92,32.0,352800.0,18.9645,19.012,18.9585,19.006,352800.0
2009-10-02 15:30:00,32.0,32.02,31.93,31.95,1114800.0,19.006,19.0179,18.9645,18.9763,1114800.0
2009-10-05 09:30:00,32.13,32.15,31.6,31.75,411200.0,19.0832,19.0951,18.7685,18.8575,411200.0
2009-10-05 10:00:00,31.75,31.76,31.67,31.72,253000.0,18.8575,18.8635,18.81,18.8397,253000.0
2009-10-05 10:30:00,31.72,31.93,31.72,31.9,348800.0,18.8397,18.9645,18.8397,18.9466,348800.0
2009-10-05 11:00:00,31.9,31.99,31.9,31.93,410200.0,18.9466,19.0001,18.9466,18.9645,410200.0
2009-10-05 11:30:00,31.93,31.98,31.92,31.97,279400.0,18.9645,18.9942,18.9585,18.9882,279400.0
2009-10-05 12:00:00,31.97,31.99,31.91,31.91,118400.0,18.9882,19.0001,18.9526,18.9526,118400.0
2009-10-05 12:30:00,31.91,31.98,31.91,31.95,91400.0,18.9526,18.9942,18.9526,18.9763,91400.0
2009-10-05 13:00:00,31.94,31.96,31.9,31.92,120800.0,18.9704,18.9823,18.9466,18.9585,120800.0
2009-10-05 13:30:00,31.92,31.93,31.86,31.88,158600.0,18.9585,18.9645,18.9229,18.9348,158600.0
2009-10-05 14:00:00,31.88,31.89,31.86,31.88,153600.0,18.9348,18.9407,18.9229,18.9348,153600.0
2009-10-05 14:30:00,31.88,32.01,31.86,31.97,248200.0,18.9348,19.012,18.9229,18.9882,248200.0
2009-10-05 15:00:00,31.98,31.98,31.92,31.95,192200.0,18.9942,18.9942,18.9585,18.9763,192200.0
2009-10-05 15:30:00,31.95,31.98,31.93,31.96,428200.0,18.9763,18.9942,18.9645,18.9823,428200.0
2009-10-06 09:30:00,32.51,32.51,32.31,32.45,912200.0,19.3089,19.3089,19.1902,19.2733,912200.0
2009-10-06 10:00:00,32.45,32.49,32.4,32.42,517000.0,19.2733,19.2971,19.2436,19.2555,517000.0
2009-10-06 10:30:00,32.42,32.48,32.38,32.46,328800.0,19.2555,19.2911,19.2317,19.2792,328800.0
2009-10-06 11:00:00,32.46,32.48,32.45,32.47,429200.0,19.2792,19.2911,19.2733,19.2852,429200.0
2009-10-06 11:30:00,32.47,32.49,32.44,32.47,287200.0,19.2852,19.2971,19.2674,19.2852,287200.0
2009-10-06 12:00:00,32.47,32.49,32.46,32.47,118200.0,19.2852,19.2971,19.2792,19.2852,118200.0
2009-10-06 12:30:00,32.48,32.49,32.45,32.48,161400.0,19.2911,19.2971,19.2733,19.2911,161400.0
2009-10-06 13:00:00,32.48,32.49,32.47,32.49,145400.0,19.2911,19.2971,19.2852,19.2971,145400.0
2009-10-06 13:30:00,32.49,32.49,32.46,32.48,243800.0,19.2971,19.2971,19.2792,19.2911,243800.0
2009-10-06 14:00:00,32.49,32.49,32.41,32.45,392600.0,19.2971,19.2971,19.2495,19.2733,392600.0
2009-10-06 14:30:00,32.45,32.46,32.38,32.38,255400.0,19.2733,19.2792,19.2317,19.2317,255400.0
2009-10-06 15:00:00,32.38,32.48,32.35,32.46,451000.0,19.2317,19.2911,19.2139,19.2792,451000.0
2009-10-06 15:30:00,32.45,32.46,32.35,32.45,1122000.0,19.2733,19.2792,19.2139,19.2733,1122000.0
2009-10-07 09:30:00,32.32,32.32,32.16,32.24,409600.0,19.3356,19.3356,19.2399,19.2878,409600.0
2009-10-07 10:00:00,32.24,32.27,32.19,32.2,205800.0,19.2878,19.3057,19.2579,19.2639,205800.0
2009-10-07 10:30:00,32.2,32.3,32.12,32.29,247000.0,19.2639,19.3237,19.216,19.3177,247000.0
2009-10-07 11:00:00,32.29,32.34,32.26,32.33,200200.0,19.3177,19.3476,19.2998,19.3416,200200.0
2009-10-07 11:30:00,32.34,32.34,32.27,32.31,199000.0,19.3476,19.3476,19.3057,19.3297,199000.0
2009-10-07 12:00:00,32.31,32.35,32.3,32.34,198800.0,19.3297,19.3536,19.3237,19.3476,198800.0
2009-10-07 12:30:00,32.33,32.34,32.3,32.32,126200.0,19.3416,19.3476,19.3237,19.3356,126200.0
2009-10-07 13:00:00,32.31,32.34,32.3,32.32,87200.0,19.3297,19.3476,19.3237,19.3356,87200.0
2009-10-07 13:30:00,32.32,32.33,32.3,32.33,171600.0,19.3356,19.3416,19.3237,19.3416,171600.0
2009-10-07 14:00:00,32.33,32.34,32.31,32.33,165200.0,19.3416,19.3476,19.3297,19.3416,165200.0
2009-10-07 14:30:00,32.33,32.35,32.31,32.32,126800.0,19.3416,19.3536,19.3297,19.3356,126800.0
2009-10-07 15:00:00,32.32,32.32,32.23,32.25,254200.0,19.3356,19.3356,19.2818,19.2938,254200.0
2009-10-07 15:30:00,32.24,32.34,32.21,32.29,944800.0,19.2878,19.3476,19.2698,19.3177,944800.0
2009-10-08 09:30:00,32.35,32.41,32.07,32.18,603400.0,19.3536,19.3895,19.1861,19.2519,603400.0
2009-10-08 10:00:00,32.17,32.27,32.14,32.24,190600.0,19.2459,19.3057,19.228,19.2878,190600.0
2009-10-08 10:30:00,32.24,32.3,32.17,32.2,175200.0,19.2878,19.3237,19.2459,19.2639,175200.0
2009-10-08 11:00:00,32.21,32.3,32.2,32.24,212600.0,19.2698,19.3237,19.2639,19.2878,212600.0
2009-10-08 11:30:00,32.24,32.3,32.21,32.3,236200.0,19.2878,19.3237,19.2698,19.3237,236200.0
2009-10-08 12:00:00,32.29,32.4,32.25,32.39,288000.0,19.3177,19.3835,19.2938,19.3775,288000.0
2009-10-08 12:30:00,32.39,32.4,32.32,32.34,163800.0,19.3775,19.3835,19.3356,19.3476,163800.0
2009-10-08 13:00:00,32.34,32.35,32.29,32.3,186000.0,19.3476,19.3536,19.3177,19.3237,186000.0
2009-10-08 13:30:00,32.3,32.35,32.27,32.3,154600.0,19.3237,19.3536,19.3057,19.3237,154600.0
2009-10-08 14:00:00,32.3,32.38,32.27,32.38,195600.0,19.3237,19.3715,19.3057,19.3715,195600.0
2009-10-08 14:30:00,32.38,32.39,32.29,32.29,132600.0,19.3715,19.3775,19.3177,19.3177,132600.0
2009-10-08 15:00:00,32.29,32.36,32.29,32.3,209600.0,19.3177,19.3596,19.3177,19.3237,209600.0
2009-10-08 15:30:00,32.3,32.36,32.26,32.33,724400.0,19.3237,19.3596,19.2998,19.3416,724400.0
2009-10-09 09:30:00,32.34,32.4,32.1,32.12,290400.0,19.3476,19.3835,19.204,19.216,290400.0
2009-10-09 10:00:00,32.12,32.16,32.06,32.15,150600.0,19.216,19.2399,19.1801,19.2339,150600.0
2009-10-09 10:30:00,32.16,32.19,32.13,32.18,113800.0,19.2399,19.2579,19.222,19.2519,113800.0
2009-10-09 11:00:00,32.18,32.23,32.14,32.21,152000.0,19.2519,19.2818,19.228,19.2698,152000.0
2009-10-09 11:30:00,32.2,32.22,32.16,32.21,99600.0,19.2639,19.2758,19.2399,19.2698,99600.0
2009-10-09 12:00:00,32.21,32.28,32.2,32.22,107600.0,19.2698,19.3117,19.2639,19.2758,107600.0
2009-10-09 12:30:00,32.22,32.28,32.22,32.24,102600.0,19.2758,19.3117,19.2758,19.2878,102600.0
2009-10-09 13:00:00,32.24,32.24,32.19,32.22,84000.0,19.2878,19.2878,19.2579,19.2758,84000.0
2009-10-09 13:30:00,32.22,32.23,32.12,32.15,185000.0,19.2758,19.2818,19.216,19.2339,185000.0
2009-10-09 14:00:00,32.15,32.21,32.14,32.2,140400.0,19.2339,19.2698,19.228,19.2639,140400.0
2009-10-09 14:30:00,32.2,32.27,32.14,32.25,568200.0,19.2639,19.3057,19.228,19.2938,568200.0
2009-10-09 15:00:00,32.25,32.33,32.22,32.23,353800.0,19.2938,19.3416,19.2758,19.2818,353800.0
2009-10-09 15:30:00,32.24,32.24,32.16,32.21,570200.0,19.2878,19.2878,19.2399,19.2698,570200.0
2009-10-12 09:30:00,32.23,32.29,32.13,32.22,337600.0,19.2818,19.3177,19.222,19.2758,337600.0
2009-10-12 10:00:00,32.22,32.36,32.22,32.35,174600.0,19.2758,19.3596,19.2758,19.3536,174600.0
2009-10-12 10:30:00,32.34,32.49,32.34,32.48,548000.0,19.3476,19.4374,19.3476,19.4314,548000.0
2009-10-12 11:00:00,32.48,32.49,32.45,32.48,364600.0,19.4314,19.4374,19.4134,19.4314,364600.0
2009-10-12 11:30:00,32.48,32.49,32.46,32.47,179200.0,19.4314,19.4374,19.4194,19.4254,179200.0
2009-10-12 12:00:00,32.47,32.49,32.46,32.46,111200.0,19.4254,19.4374,19.4194,19.4194,111200.0
2009-10-12 12:30:00,32.46,32.48,32.43,32.44,114800.0,19.4194,19.4314,19.4015,19.4074,114800.0
2009-10-12 13:00:00,32.44,32.53,32.44,32.52,704800.0,19.4074,19.4613,19.4074,19.4553,704800.0
2009-10-12 13:30:00,32.52,32.57,32.49,32.56,247600.0,19.4553,19.4852,19.4374,19.4792,247600.0
2009-10-12 14:00:00,32.56,32.56,32.35,32.41,407800.0,19.4792,19.4792,19.3536,19.3895,407800.0
2009-10-12 14:30:00,32.41,32.49,32.4,32.47,261400.0,19.3895,19.4374,19.3835,19.4254,261400.0
2009-10-12 15:00:00,32.48,32.48,32.37,32.37,130800.0,19.4314,19.4314,19.3656,19.3656,130800.0
2009-10-12 15:30:00,32.38,32.38,32.3,32.35,333400.0,19.3715,19.3715,19.3237,19.3536,333400.0
2009-10-13 09:30:00,32.34,32.46,32.24,32.41,228200.0,19.3476,19.4194,19.2878,19.3895,228200.0
2009-10-13 10:00:00,32.41,32.43,32.33,32.34,358800.0,19.3895,19.4015,19.3416,19.3476,358800.0
2009-10-13 10:30:00,32.33,32.39,32.33,32.38,195200.0,19.3416,19.3775,19.3416,19.3715,195200.0
2009-10-13 11:00:00,32.38,32.49,32.38,32.48,231400.0,19.3715,19.4374,19.3715,19.4314,231400.0
2009-10-13 11:30:00,32.48,32.48,32.4,32.47,242200.0,19.4314,19.4314,19.3835,19.4254,242200.0
2009-10-13 12:00:00,32.47,32.48,32.42,32.42,107600.0,19.4254,19.4314,19.3955,19.3955,107600.0
2009-10-13 12:30:00,32.42,32.45,32.41,32.41,110000.0,19.3955,19.4134,19.3895,19.3895,110000.0
2009-10-13 13:00:00,32.41,32.49,32.41,32.48,116400.0,19.3895,19.4374,19.3895,19.4314,116400.0
2009-10-13 13:30:00,32.48,32.5,32.46,32.48,194000.0,19.4314,19.4433,19.4194,19.4314,194000.0
2009-10-13 14:00:00,32.47,32.48,32.42,32.42,138000.0,19.4254,19.4314,19.3955,19.3955,138000.0
2009-10-13 14:30:00,32.42,32.43,32.39,32.41,150400.0,19.3955,19.4015,19.3775,19.3895,150400.0
2009-10-13 15:00:00,32.41,32.43,32.38,32.43,159000.0,19.3895,19.4015,19.3715,19.4015,159000.0
2009-10-13 15:30:00,32.43,32.43,32.39,32.43,311000.0,19.4015,19.4015,19.3775,19.4015,311000.0
2009-10-14 09:30:00,32.49,32.52,32.38,32.4,265200.0,19.4374,19.4553,19.3715,19.3835,265200.0
2009-10-14 10:00:00,32.4,32.43,32.34,32.36,280200.0,19.3835,19.4015,19.3476,19.3596,280200.0
2009-10-14 10:30:00,32.35,32.35,32.3,32.33,153600.0,19.3536,19.3536,19.3237,19.3416,153600.0
2009-10-14 11:00:00,32.33,32.34,32.32,32.34,176400.0,19.3416,19.3476,19.3356,19.3476,176400.0
2009-10-14 11:30:00,32.33,32.34,32.33,32.34,86600.0,19.3416,19.3476,19.3416,19.3476,86600.0
2009-10-14 12:00:00,32.34,32.35,32.32,32.33,186800.0,19.3476,19.3536,19.3356,19.3416,186800.0
2009-10-14 12:30:00,32.33,32.38,32.33,32.37,84800.0,19.3416,19.3715,19.3416,19.3656,84800.0
2009-10-14 13:00:00,32.37,32.39,32.34,32.38,126200.0,19.3656,19.3775,19.3476,19.3715,126200.0
2009-10-14 13:30:00,32.38,32.38,32.32,32.33,95800.0,19.3715,19.3715,19.3356,19.3416,95800.0
2009-10-14 14:00:00,32.34,32.38,32.31,32.36,253800.0,19.3476,19.3715,19.3297,19.3596,253800.0
2009-10-14 14:30:00,32.36,32.37,32.31,32.34,147000.0,19.3596,19.3656,19.3297,19.3476,147000.0
2009-10-14 15:00:00,32.34,32.46,32.34,32.45,254000.0,19.3476,19.4194,19.3476,19.4134,254000.0
2009-10-14 15:30:00,32.45,32.47,32.38,32.41,672600.0,19.4134,19.4254,19.3715,19.3895,672600.0
2009-10-15 09:30:00,32.36,32.58,32.26,32.43,315800.0,19.3596,19.4912,19.2998,19.4015,315800.0
2009-10-15 10:00:00,32.45,32.47,32.37,32.4,365800.0,19.4134,19.4254,19.3656,19.3835,365800.0
2009-10-15 10:30:00,32.39,32.61,32.39,32.6,379000.0,19.3775,19.5091,19.3775,19.5032,379000.0
2009-10-15 11:00:00,32.6,32.67,32.55,32.55,238000.0,19.5032,19.545,19.4732,19.4732,238000.0
2009-10-15 11:30:00,32.56,32.58,32.48,32.49,295600.0,19.4792,19.4912,19.4314,19.4374,295600.0
2009-10-15 12:00:00,32.49,32.5,32.45,32.48,218400.0,19.4374,19.4433,19.4134,19.4314,218400.0
2009-10-15 12:30:00,32.49,32.49,32.46,32.46,138000.0,19.4374,19.4374,19.4194,19.4194,138000.0
2009-10-15 13:00:00,32.46,32.46,32.43,32.45,121400.0,19.4194,19.4194,19.4015,19.4134,121400.0
2009-10-15 13:30:00,32.45,32.5,32.45,32.49,201200.0,19.4134,19.4433,19.4134,19.4374,201200.0
2009-10-15 14:00:00,32.5,32.54,32.47,32.47,378400.0,19.4433,19.4673,19.4254,19.4254,378400.0
2009-10-15 14:30:00,32.47,32.53,32.47,32.52,149600.0,19.4254,19.4613,19.4254,19.4553,149600.0
2009-10-15 15:00:00,32.53,32.53,32.47,32.52,249000.0,19.4613,19.4613,19.4254,19.4553,249000.0
2009-10-15 15:30:00,32.51,32.7,32.49,32.67,1284800.0,19.4493,19.563,19.4374,19.545,1284800.0
2009-10-16 09:30:00,32.63,32.76,32.49,32.61,755200.0,19.5211,19.5989,19.4374,19.5091,755200.0
2009-10-16 10:00:00,32.6,32.73,32.58,32.68,344600.0,19.5032,19.5809,19.4912,19.551,344600.0
2009-10-16 10:30:00,32.68,32.84,32.68,32.81,250800.0,19.551,19.6467,19.551,19.6288,250800.0
2009-10-16 11:00:00,32.82,32.98,32.82,32.95,493800.0,19.6348,19.7305,19.6348,19.7125,493800.0
2009-10-16 11:30:00,32.94,33.01,32.84,32.99,439000.0,19.7066,19.7484,19.6467,19.7365,439000.0
2009-10-16 12:00:00,32.98,33.02,32.92,32.92,117800.0,19.7305,19.7544,19.6946,19.6946,117800.0
2009-10-16 12:30:00,32.92,33.01,32.87,32.96,182400.0,19.6946,19.7484,19.6647,19.7185,182400.0
2009-10-16 13:00:00,32.96,32.99,32.92,32.99,235400.0,19.7185,19.7365,19.6946,19.7365,235400.0
2009-10-16 13:30:00,32.99,33.05,32.96,33.04,177800.0,19.7365,19.7724,19.7185,19.7664,177800.0
2009-10-16 14:00:00,33.04,33.13,33.02,33.12,274000.0,19.7664,19.8202,19.7544,19.8143,274000.0
2009-10-16 14:30:00,33.12,33.13,33.07,33.11,344000.0,19.8143,19.8202,19.7843,19.8083,344000.0
2009-10-16 15:00:00,33.11,33.13,33.08,33.11,458600.0,19.8083,19.8202,19.7903,19.8083,458600.0
2009-10-16 15:30:00,33.1,33.17,32.97,32.99,1036400.0,19.8023,19.8442,19.7245,19.7365,1036400.0
2009-10-19 09:30:00,33.1,33.16,32.89,32.91,384400.0,19.8023,19.8382,19.6767,19.6886,384400.0
2009-10-19 10:00:00,32.91,32.98,32.84,32.92,287000.0,19.6886,19.7305,19.6467,19.6946,287000.0
2009-10-19 10:30:00,32.92,33.1,32.92,33.07,276400.0,19.6946,19.8023,19.6946,19.7843,276400.0
2009-10-19 11:00:00,33.06,33.1,33.01,33.1,180200.0,19.7784,19.8023,19.7484,19.8023,180200.0
2009-10-19 11:30:00,33.1,33.12,33.05,33.12,189000.0,19.8023,19.8143,19.7724,19.8143,189000.0
2009-10-19 12:00:00,33.12,33.19,33.12,33.17,270600.0,19.8143,19.8561,19.8143,19.8442,270600.0
2009-10-19 12:30:00,33.18,33.34,33.17,33.34,461600.0,19.8501,19.9459,19.8442,19.9459,461600.0
2009-10-19 13:00:00,33.33,33.41,33.27,33.32,468800.0,19.9399,19.9877,19.904,19.9339,468800.0
2009-10-19 13:30:00,33.32,33.32,33.2,33.2,192600.0,19.9339,19.9339,19.8621,19.8621,192600.0
2009-10-19 14:00:00,33.2,33.25,33.19,33.21,151800.0,19.8621,19.892,19.8561,19.8681,151800.0
2009-10-19 14:30:00,33.22,33.24,33.17,33.22,183400.0,19.8741,19.886,19.8442,19.8741,183400.0
2009-10-19 15:00:00,33.22,33.24,33.19,33.2,266400.0,19.8741,19.886,19.8561,19.8621,266400.0
2009-10-19 15:30:00,33.19,33.21,33.13,33.14,631400.0,19.8561,19.8681,19.8202,19.8262,631400.0
2009-10-20 09:30:00,33.24,33.24,32.96,33.2,314800.0,19.886,19.886,19.7185,19.8621,314800.0
2009-10-20 10:00:00,33.18,33.31,33.13,33.27,268600.0,19.8501,19.9279,19.8202,19.904,268600.0
2009-10-20 10:30:00,33.27,33.33,33.23,33.24,137400.0,19.904,19.9399,19.8801,19.886,137400.0
2009-10-20 11:00:00,33.26,33.38,33.24,33.33,256800.0,19.898,19.9698,19.886,19.9399,256800.0
2009-10-20 11:30:00,33.34,33.37,33.24,33.29,195000.0,19.9459,19.9638,19.886,19.916,195000.0
2009-10-20 12:00:00,33.29,33.29,33.2,33.2,174600.0,19.916,19.916,19.8621,19.8621,174600.0
2009-10-20 12:30:00,33.21,33.22,33.15,33.19,161800.0,19.8681,19.8741,19.8322,19.8561,161800.0
2009-10-20 13:00:00,33.19,33.2,33.13,33.13,263200.0,19.8561,19.8621,19.8202,19.8202,263200.0
2009-10-20 13:30:00,33.13,33.14,33.07,33.07,176200.0,19.8202,19.8262,19.7843,19.7843,176200.0
2009-10-20 14:00:00,33.07,33.17,33.06,33.16,291200.0,19.7843,19.8442,19.7784,19.8382,291200.0
2009-10-20 14:30:00,33.16,33.22,33.15,33.22,281000.0,19.8382,19.8741,19.8322,19.8741,281000.0
2009-10-20 15:00:00,33.22,33.22,33.1,33.18,282600.0,19.8741,19.8741,19.8023,19.8501,282600.0
2009-10-20 15:30:00,33.18,33.22,33.13,33.2,1004600.0,19.8501,19.8741,19.8202,19.8621,1004600.0
2009-10-21 09:30:00,33.17,33.46,33.13,33.38,294400.0,19.8442,20.0177,19.8202,19.9698,294400.0
2009-10-21 10:00:00,33.38,33.44,33.29,33.34,223800.0,19.9698,20.0057,19.916,19.9459,223800.0
2009-10-21 10:30:00,33.33,33.44,33.33,33.37,183800.0,19.9399,20.0057,19.9399,19.9638,183800.0
2009-10-21 11:00:00,33.37,33.39,33.21,33.22,462200.0,19.9638,19.9758,19.8681,19.8741,462200.0
2009-10-21 11:30:00,33.22,33.23,33.1,33.12,199200.0,19.8741,19.8801,19.8023,19.8143,199200.0
2009-10-21 12:00:00,33.13,33.15,32.99,33.0,366400.0,19.8202,19.8322,19.7365,19.7425,366400.0
2009-10-21 12:30:00,33.01,33.02,32.95,32.99,254600.0,19.7484,19.7544,19.7125,19.7365,254600.0
2009-10-21 13:00:00,32.99,33.0,32.92,32.93,133000.0,19.7365,19.7425,19.6946,19.7006,133000.0
2009-10-21 13:30:00,32.93,32.95,32.87,32.92,322000.0,19.7006,19.7125,19.6647,19.6946,322000.0
2009-10-21 14:00:00,32.92,33.01,32.92,32.99,183600.0,19.6946,19.7484,19.6946,19.7365,183600.0
2009-10-21 14:30:00,32.99,33.0,32.94,32.95,206000.0,19.7365,19.7425,19.7066,19.7125,206000.0
2009-10-21 15:00:00,32.95,32.95,32.77,32.77,366000.0,19.7125,19.7125,19.6049,19.6049,366000.0
2009-10-21 15:30:00,32.77,32.77,32.66,32.7,957200.0,19.6049,19.6049,19.5391,19.563,957200.0
2009-10-22 09:30:00,32.7,32.7,32.4,32.47,541000.0,19.563,19.563,19.3835,19.4254,541000.0
2009-10-22 10:00:00,32.48,32.58,32.43,32.49,253400.0,19.4314,19.4912,19.4015,19.4374,253400.0
2009-10-22 10:30:00,32.49,32.63,32.49,32.6,163600.0,19.4374,19.5211,19.4374,19.5032,163600.0
2009-10-22 11:00:00,32.6,32.64,32.56,32.6,154200.0,19.5032,19.5271,19.4792,19.5032,154200.0
2009-10-22 11:30:00,32.6,32.63,32.57,32.6,166200.0,19.5032,19.5211,19.4852,19.5032,166200.0
2009-10-22 12:00:00,32.61,32.7,32.6,32.64,113000.0,19.5091,19.563,19.5032,19.5271,113000.0
2009-10-22 12:30:00,32.64,32.73,32.64,32.73,107600.0,19.5271,19.5809,19.5271,19.5809,107600.0
2009-10-22 13:00:00,32.73,32.73,32.66,32.73,140800.0,19.5809,19.5809,19.5391,19.5809,140800.0
2009-10-22 13:30:00,32.73,32.74,32.69,32.73,139400.0,19.5809,19.5869,19.557,19.5809,139400.0
2009-10-22 14:00:00,32.72,32.81,32.72,32.79,167800.0,19.5749,19.6288,19.5749,19.6168,167800.0
2009-10-22 14:30:00,32.79,32.86,32.76,32.85,351800.0,19.6168,19.6587,19.5989,19.6527,351800.0
2009-10-22 15:00:00,32.85,32.87,32.77,32.79,371200.0,19.6527,19.6647,19.6049,19.6168,371200.0
2009-10-22 15:30:00,32.79,32.81,32.73,32.79,468200.0,19.6168,19.6288,19.5809,19.6168,468200.0
2009-10-23 09:30:00,32.85,32.9,32.63,32.67,184200.0,19.6527,19.6826,19.5211,19.545,184200.0
2009-10-23 10:00:00,32.67,32.74,32.46,32.58,163200.0,19.545,19.5869,19.4194,19.4912,163200.0
2009-10-23 10:30:00,32.58,32.63,32.52,32.56,343600.0,19.4912,19.5211,19.4553,19.4792,343600.0
2009-10-23 11:00:00,32.56,32.62,32.46,32.52,190400.0,19.4792,19.5151,19.4194,19.4553,190400.0
2009-10-23 11:30:00,32.52,32.6,32.47,32.6,135400.0,19.4553,19.5032,19.4254,19.5032,135400.0
2009-10-23 12:00:00,32.6,32.62,32.52,32.54,98400.0,19.5032,19.5151,19.4553,19.4673,98400.0
2009-10-23 12:30:00,32.54,32.62,32.53,32.59,89000.0,19.4673,19.5151,19.4613,19.4972,89000.0
2009-10-23 13:00:00,32.59,32.59,32.47,32.49,171000.0,19.4972,19.4972,19.4254,19.4374,171000.0
2009-10-23 13:30:00,32.51,32.51,32.4,32.51,229000.0,19.4493,19.4493,19.3835,19.4493,229000.0
2009-10-23 14:00:00,32.5,32.52,32.46,32.51,126000.0,19.4433,19.4553,19.4194,19.4493,126000.0
2009-10-23 14:30:00,32.51,32.52,32.46,32.47,113200.0,19.4493,19.4553,19.4194,19.4254,113200.0
2009-10-23 15:00:00,32.47,32.56,32.46,32.51,167000.0,19.4254,19.4792,19.4194,19.4493,167000.0
2009-10-23 15:30:00,32.51,32.52,32.44,32.48,857400.0,19.4493,19.4553,19.4074,19.4314,857400.0
2009-10-26 09:30:00,32.54,32.62,32.34,32.58,341600.0,19.4673,19.5151,19.3476,19.4912,341600.0
2009-10-26 10:00:00,32.58,32.68,32.57,32.59,156200.0,19.4912,19.551,19.4852,19.4972,156200.0
2009-10-26 10:30:00,32.6,32.74,32.59,32.72,163600.0,19.5032,19.5869,19.4972,19.5749,163600.0
2009-10-26 11:00:00,32.72,32.81,32.65,32.73,187800.0,19.5749,19.6288,19.5331,19.5809,187800.0
2009-10-26 11:30:00,32.73,32.73,32.44,32.46,645400.0,19.5809,19.5809,19.4074,19.4194,645400.0
2009-10-26 12:00:00,32.47,32.56,32.46,32.52,229200.0,19.4254,19.4792,19.4194,19.4553,229200.0
2009-10-26 12:30:00,32.52,32.54,32.48,32.52,150200.0,19.4553,19.4673,19.4314,19.4553,150200.0
2009-10-26 13:00:00,32.52,32.56,32.47,32.54,90000.0,19.4553,19.4792,19.4254,19.4673,90000.0
2009-10-26 13:30:00,32.54,32.55,32.49,32.49,80200.0,19.4673,19.4732,19.4374,19.4374,80200.0
2009-10-26 14:00:00,32.49,32.52,32.45,32.5,149400.0,19.4374,19.4553,19.4134,19.4433,149400.0
2009-10-26 14:30:00,32.5,32.57,32.47,32.54,221800.0,19.4433,19.4852,19.4254,19.4673,221800.0
2009-10-26 15:00:00,32.54,32.56,32.45,32.54,229200.0,19.4673,19.4792,19.4134,19.4673,229200.0
2009-10-26 15:30:00,32.54,32.63,32.5,32.51,614600.0,19.4673,19.5211,19.4433,19.4493,614600.0
2009-10-27 09:30:00,32.6,32.88,32.49,32.66,324600.0,19.5032,19.6707,19.4374,19.5391,324600.0
2009-10-27 10:00:00,32.66,32.79,32.52,32.78,345000.0,19.5391,19.6168,19.4553,19.6108,345000.0
2009-10-27 10:30:00,32.78,32.85,32.72,32.79,283800.0,19.6108,19.6527,19.5749,19.6168,283800.0
2009-10-27 11:00:00,32.78,32.8,32.71,32.77,175200.0,19.6108,19.6228,19.569,19.6049,175200.0
2009-10-27 11:30:00,32.77,32.77,32.63,32.71,240800.0,19.6049,19.6049,19.5211,19.569,240800.0
2009-10-27 12:00:00,32.71,32.77,32.65,32.77,131400.0,19.569,19.6049,19.5331,19.6049,131400.0
2009-10-27 12:30:00,32.77,32.79,32.73,32.77,226400.0,19.6049,19.6168,19.5809,19.6049,226400.0
2009-10-27 13:00:00,32.77,32.8,32.7,32.73,148800.0,19.6049,19.6228,19.563,19.5809,148800.0
2009-10-27 13:30:00,32.73,32.83,32.69,32.79,131400.0,19.5809,19.6408,19.557,19.6168,131400.0
2009-10-27 14:00:00,32.79,32.88,32.72,32.83,180600.0,19.6168,19.6707,19.5749,19.6408,180600.0
2009-10-27 14:30:00,32.83,32.86,32.75,32.8,214800.0,19.6408,19.6587,19.5929,19.6228,214800.0
2009-10-27 15:00:00,32.8,32.84,32.76,32.82,243200.0,19.6228,19.6467,19.5989,19.6348,243200.0
2009-10-27 15:30:00,32.83,32.84,32.68,32.71,488000.0,19.6408,19.6467,19.551,19.569,488000.0
2009-10-28 09:30:00,32.61,32.71,32.45,32.65,486000.0,19.5091,19.569,19.4134,19.5331,486000.0
2009-10-28 10:00:00,32.64,32.77,32.54,32.76,323600.0,19.5271,19.6049,19.4673,19.5989,323600.0
2009-10-28 10:30:00,32.77,32.8,32.67,32.78,358600.0,19.6049,19.6228,19.545,19.6108,358600.0
2009-10-28 11:00:00,32.79,32.8,32.6,32.64,307600.0,19.6168,19.6228,19.5032,19.5271,307600.0
2009-10-28 11:30:00,32.64,32.71,32.62,32.7,318400.0,19.5271,19.569,19.5151,19.563,318400.0
2009-10-28 12:00:00,32.7,32.71,32.65,32.68,146200.0,19.563,19.569,19.5331,19.551,146200.0
2009-10-28 12:30:00,32.69,32.7,32.54,32.57,221200.0,19.557,19.563,19.4673,19.4852,221200.0
2009-10-28 13:00:00,32.58,32.69,32.53,32.53,249200.0,19.4912,19.557,19.4613,19.4613,249200.0
2009-10-28 13:30:00,32.54,32.6,32.52,32.57,283400.0,19.4673,19.5032,19.4553,19.4852,283400.0
2009-10-28 14:00:00,32.57,32.64,32.55,32.57,200800.0,19.4852,19.5271,19.4732,19.4852,200800.0
2009-10-28 14:30:00,32.57,32.63,32.54,32.55,295200.0,19.4852,19.5211,19.4673,19.4732,295200.0
2009-10-28 15:00:00,32.54,32.65,32.54,32.62,303600.0,19.4673,19.5331,19.4673,19.5151,303600.0
2009-10-28 15:30:00,32.63,32.65,32.41,32.46,751200.0,19.5211,19.5331,19.3895,19.4194,751200.0
2009-10-29 09:30:00,32.51,32.75,32.5,32.73,688000.0,19.4493,19.5929,19.4433,19.5809,688000.0
2009-10-29 10:00:00,32.73,32.85,32.68,32.8,387800.0,19.5809,19.6527,19.551,19.6228,387800.0
2009-10-29 10:30:00,32.8,33.06,32.77,33.06,546000.0,19.6228,19.7784,19.6049,19.7784,546000.0
2009-10-29 11:00:00,33.05,33.06,32.95,33.01,374600.0,19.7724,19.7784,19.7125,19.7484,374600.0
2009-10-29 11:30:00,33.01,33.15,32.98,33.15,272000.0,19.7484,19.8322,19.7305,19.8322,272000.0
2009-10-29 12:00:00,33.15,33.22,33.1,33.21,224600.0,19.8322,19.8741,19.8023,19.8681,224600.0
2009-10-29 12:30:00,33.21,33.22,33.1,33.1,241000.0,19.8681,19.8741,19.8023,19.8023,241000.0
2009-10-29 13:00:00,33.1,33.13,33.07,33.11,184600.0,19.8023,19.8202,19.7843,19.8083,184600.0
2009-10-29 13:30:00,33.1,33.13,33.07,33.11,137800.0,19.8023,19.8202,19.7843,19.8083,137800.0
2009-10-29 14:00:00,33.1,33.26,33.1,33.24,277400.0,19.8023,19.898,19.8023,19.886,277400.0
2009-10-29 14:30:00,33.25,33.27,33.24,33.24,267200.0,19.892,19.904,19.886,19.886,267200.0
2009-10-29 15:00:00,33.25,33.38,33.24,33.33,499600.0,19.892,19.9698,19.886,19.9399,499600.0
2009-10-29 15:30:00,33.33,33.38,33.28,33.33,984000.0,19.9399,19.9698,19.91,19.9399,984000.0
2009-10-30 09:30:00,33.4,33.44,33.16,33.24,527000.0,19.9818,20.0057,19.8382,19.886,527000.0
2009-10-30 10:00:00,33.24,33.42,33.24,33.27,228200.0,19.886,19.9937,19.886,19.904,228200.0
2009-10-30 10:30:00,33.28,33.44,33.23,33.43,172200.0,19.91,20.0057,19.8801,19.9997,172200.0
2009-10-30 11:00:00,33.43,33.45,33.35,33.43,305600.0,19.9997,20.0117,19.9519,19.9997,305600.0
2009-10-30 11:30:00,33.44,33.45,33.25,33.3,325400.0,20.0057,20.0117,19.892,19.9219,325400.0
2009-10-30 12:00:00,33.3,33.3,33.02,33.05,438800.0,19.9219,19.9219,19.7544,19.7724,438800.0
2009-10-30 12:30:00,33.04,33.11,32.93,33.02,927800.0,19.7664,19.8083,19.7006,19.7544,927800.0
2009-10-30 13:00:00,33.03,33.18,33.02,33.16,449200.0,19.7604,19.8501,19.7544,19.8382,449200.0
2009-10-30 13:30:00,33.16,33.22,33.04,33.12,360200.0,19.8382,19.8741,19.7664,19.8143,360200.0
2009-10-30 14:00:00,33.1,33.24,33.08,33.11,432800.0,19.8023,19.886,19.7903,19.8083,432800.0
2009-10-30 14:30:00,33.11,33.19,33.02,33.13,459800.0,19.8083,19.8561,19.7544,19.8202,459800.0
2009-10-30 15:00:00,33.13,33.18,33.03,33.15,663800.0,19.8202,19.8501,19.7604,19.8322,663800.0
2009-10-30 15:30:00,33.15,33.22,32.95,32.97,1470200.0,19.8322,19.8741,19.7125,19.7245,1470200.0
2009-11-02 09:30:00,33.08,33.14,32.89,32.92,804200.0,19.7903,19.8262,19.6767,19.6946,804200.0
2009-11-02 10:00:00,32.92,33.11,32.87,32.97,793000.0,19.6946,19.8083,19.6647,19.7245,793000.0
2009-11-02 10:30:00,32.97,33.03,32.9,32.96,352600.0,19.7245,19.7604,19.6826,19.7185,352600.0
2009-11-02 11:00:00,32.95,32.96,32.86,32.86,503000.0,19.7125,19.7185,19.6587,19.6587,503000.0
2009-11-02 11:30:00,32.87,32.93,32.83,32.9,363600.0,19.6647,19.7006,19.6408,19.6826,363600.0
2009-11-02 12:00:00,32.91,32.92,32.85,32.9,157800.0,19.6886,19.6946,19.6527,19.6826,157800.0
2009-11-02 12:30:00,32.9,32.92,32.71,32.71,303800.0,19.6826,19.6946,19.569,19.569,303800.0
2009-11-02 13:00:00,32.72,32.82,32.7,32.72,304400.0,19.5749,19.6348,19.563,19.5749,304400.0
2009-11-02 13:30:00,32.72,32.78,32.7,32.74,265200.0,19.5749,19.6108,19.563,19.5869,265200.0
2009-11-02 14:00:00,32.74,32.82,32.7,32.82,253400.0,19.5869,19.6348,19.563,19.6348,253400.0
2009-11-02 14:30:00,32.82,32.88,32.76,32.79,344400.0,19.6348,19.6707,19.5989,19.6168,344400.0
2009-11-02 15:00:00,32.79,32.88,32.78,32.84,423200.0,19.6168,19.6707,19.6108,19.6467,423200.0
2009-11-02 15:30:00,32.84,32.9,32.83,32.87,978000.0,19.6467,19.6826,19.6408,19.6647,978000.0
2009-11-03 09:30:00,32.79,32.85,32.63,32.63,387800.0,19.6168,19.6527,19.5211,19.5211,387800.0
2009-11-03 10:00:00,32.63,32.72,32.58,32.63,328000.0,19.5211,19.5749,19.4912,19.5211,328000.0
2009-11-03 10:30:00,32.63,32.76,32.62,32.63,220000.0,19.5211,19.5989,19.5151,19.5211,220000.0
2009-11-03 11:00:00,32.62,32.63,32.4,32.48,389600.0,19.5151,19.5211,19.3835,19.4314,389600.0
2009-11-03 11:30:00,32.48,32.5,32.35,32.42,199000.0,19.4314,19.4433,19.3536,19.3955,199000.0
2009-11-03 12:00:00,32.42,32.49,32.42,32.45,243800.0,19.3955,19.4374,19.3955,19.4134,243800.0
2009-11-03 12:30:00,32.45,32.6,32.45,32.56,252600.0,19.4134,19.5032,19.4134,19.4792,252600.0
2009-11-03 13:00:00,32.56,32.64,32.53,32.57,260200.0,19.4792,19.5271,19.4613,19.4852,260200.0
2009-11-03 13:30:00,32.57,32.6,32.52,32.54,256600.0,19.4852,19.5032,19.4553,19.4673,256600.0
2009-11-03 14:00:00,32.55,32.58,32.45,32.46,333400.0,19.4732,19.4912,19.4134,19.4194,333400.0
2009-11-03 14:30:00,32.46,32.48,32.35,32.37,322000.0,19.4194,19.4314,19.3536,19.3656,322000.0
2009-11-03 15:00:00,32.37,32.39,32.31,32.37,500400.0,19.3656,19.3775,19.3297,19.3656,500400.0
2009-11-03 15:30:00,32.38,32.54,32.37,32.51,1006800.0,19.3715,19.4673,19.3656,19.4493,1006800.0
2009-11-04 09:30:00,32.54,32.61,32.35,32.36,403200.0,19.4673,19.5091,19.3536,19.3596,403200.0
2009-11-04 10:00:00,32.35,32.5,32.29,32.31,444200.0,19.3536,19.4433,19.3177,19.3297,444200.0
2009-11-04 10:30:00,32.32,32.35,32.25,32.31,380000.0,19.3356,19.3536,19.2938,19.3297,380000.0
2009-11-04 11:00:00,32.31,32.41,32.24,32.4,313800.0,19.3297,19.3895,19.2878,19.3835,313800.0
2009-11-04 11:30:00,32.39,32.46,32.37,32.41,332200.0,19.3775,19.4194,19.3656,19.3895,332200.0
2009-11-04 12:00:00,32.41,32.44,32.34,32.43,242000.0,19.3895,19.4074,19.3476,19.4015,242000.0
2009-11-04 12:30:00,32.43,32.44,32.38,32.4,300200.0,19.4015,19.4074,19.3715,19.3835,300200.0
2009-11-04 13:00:00,32.4,32.41,32.31,32.35,379000.0,19.3835,19.3895,19.3297,19.3536,379000.0
2009-11-04 13:30:00,32.35,32.46,32.33,32.46,621000.0,19.3536,19.4194,19.3416,19.4194,621000.0
2009-11-04 14:00:00,32.46,32.58,32.41,32.49,412000.0,19.4194,19.4912,19.3895,19.4374,412000.0
2009-11-04 14:30:00,32.49,32.7,32.47,32.67,516000.0,19.4374,19.563,19.4254,19.545,516000.0
2009-11-04 15:00:00,32.67,32.69,32.56,32.6,451000.0,19.545,19.557,19.4792,19.5032,451000.0
2009-11-04 15:30:00,32.6,32.62,32.42,32.45,981800.0,19.5032,19.5151,19.3955,19.4134,981800.0
2009-11-05 09:30:00,32.49,32.76,32.48,32.73,258000.0,19.4374,19.5989,19.4314,19.5809,258000.0
2009-11-05 10:00:00,32.72,32.85,32.72,32.77,275200.0,19.5749,19.6527,19.5749,19.6049,275200.0
2009-11-05 10:30:00,32.77,32.98,32.75,32.98,367800.0,19.6049,19.7305,19.5929,19.7305,367800.0
2009-11-05 11:00:00,32.97,33.13,32.97,33.13,398000.0,19.7245,19.8202,19.7245,19.8202,398000.0
2009-11-05 11:30:00,33.13,33.13,33.04,33.07,271000.0,19.8202,19.8202,19.7664,19.7843,271000.0
2009-11-05 12:00:00,33.07,33.1,32.98,33.0,310400.0,19.7843,19.8023,19.7305,19.7425,310400.0
2009-11-05 12:30:00,33.0,33.07,32.99,33.07,267200.0,19.7425,19.7843,19.7365,19.7843,267200.0
2009-11-05 13:00:00,33.07,33.11,33.0,33.05,221200.0,19.7843,19.8083,19.7425,19.7724,221200.0
2009-11-05 13:30:00,33.05,33.14,33.04,33.11,219800.0,19.7724,19.8262,19.7664,19.8083,219800.0
2009-11-05 14:00:00,33.1,33.21,33.1,33.18,430400.0,19.8023,19.8681,19.8023,19.8501,430400.0
2009-11-05 14:30:00,33.19,33.21,33.06,33.16,459400.0,19.8561,19.8681,19.7784,19.8382,459400.0
2009-11-05 15:00:00,33.16,33.23,33.1,33.12,402000.0,19.8382,19.8801,19.8023,19.8143,402000.0
2009-11-05 15:30:00,33.13,33.16,33.07,33.12,794200.0,19.8202,19.8382,19.7843,19.8143,794200.0
2009-11-06 09:30:00,33.07,33.16,32.93,33.13,288200.0,19.7843,19.8382,19.7006,19.8202,288200.0
2009-11-06 10:00:00,33.16,33.19,33.01,33.01,244000.0,19.8382,19.8561,19.7484,19.7484,244000.0
2009-11-06 10:30:00,33.01,33.02,32.87,32.94,343400.0,19.7484,19.7544,19.6647,19.7066,343400.0
2009-11-06 11:00:00,32.95,32.98,32.86,32.97,185200.0,19.7125,19.7305,19.6587,19.7245,185200.0
2009-11-06 11:30:00,32.97,33.02,32.93,32.94,123600.0,19.7245,19.7544,19.7006,19.7066,123600.0
2009-11-06 12:00:00,32.95,33.05,32.95,33.03,172600.0,19.7125,19.7724,19.7125,19.7604,172600.0
2009-11-06 12:30:00,33.02,33.09,33.01,33.09,100200.0,19.7544,19.7963,19.7484,19.7963,100200.0
2009-11-06 13:00:00,33.09,33.12,33.06,33.08,93800.0,19.7963,19.8143,19.7784,19.7903,93800.0
2009-11-06 13:30:00,33.09,33.14,33.08,33.1,184000.0,19.7963,19.8262,19.7903,19.8023,184000.0
2009-11-06 14:00:00,33.1,33.14,33.1,33.13,145000.0,19.8023,19.8262,19.8023,19.8202,145000.0
2009-11-06 14:30:00,33.12,33.15,33.05,33.06,157200.0,19.8143,19.8322,19.7724,19.7784,157200.0
2009-11-06 15:00:00,33.05,33.12,33.03,33.09,178800.0,19.7724,19.8143,19.7604,19.7963,178800.0
2009-11-06 15:30:00,33.09,33.2,33.07,33.17,777200.0,19.7963,19.8621,19.7843,19.8442,777200.0
2009-11-09 09:30:00,33.31,33.31,33.04,33.2,458600.0,19.9279,19.9279,19.7664,19.8621,458600.0
2009-11-09 10:00:00,33.2,33.26,33.18,33.24,242800.0,19.8621,19.898,19.8501,19.886,242800.0
2009-11-09 10:30:00,33.26,33.29,33.17,33.18,176200.0,19.898,19.916,19.8442,19.8501,176200.0
2009-11-09 11:00:00,33.19,33.27,33.12,33.24,175200.0,19.8561,19.904,19.8143,19.886,175200.0
2009-11-09 11:30:00,33.24,33.25,33.17,33.19,153000.0,19.886,19.892,19.8442,19.8561,153000.0
2009-11-09 12:00:00,33.18,33.31,33.18,33.29,95200.0,19.8501,19.9279,19.8501,19.916,95200.0
2009-11-09 12:30:00,33.3,33.3,33.24,33.27,112200.0,19.9219,19.9219,19.886,19.904,112200.0
2009-11-09 13:00:00,33.27,33.35,33.24,33.35,112800.0,19.904,19.9519,19.886,19.9519,112800.0
2009-11-09 13:30:00,33.35,33.41,33.33,33.37,163400.0,19.9519,19.9877,19.9399,19.9638,163400.0
2009-11-09 14:00:00,33.37,33.38,33.32,33.34,212400.0,19.9638,19.9698,19.9339,19.9459,212400.0
2009-11-09 14:30:00,33.34,33.38,33.33,33.35,175400.0,19.9459,19.9698,19.9399,19.9519,175400.0
2009-11-09 15:00:00,33.35,33.37,33.32,33.33,186000.0,19.9519,19.9638,19.9339,19.9399,186000.0
2009-11-09 15:30:00,33.34,33.37,33.29,33.36,791600.0,19.9459,19.9638,19.916,19.9578,791600.0
2009-11-10 09:30:00,33.23,33.5,33.23,33.46,515800.0,19.8801,20.0416,19.8801,20.0177,515800.0
2009-11-10 10:00:00,33.46,33.57,33.44,33.44,479600.0,20.0177,20.0835,20.0057,20.0057,479600.0
2009-11-10 10:30:00,33.45,33.65,33.45,33.62,187400.0,20.0117,20.1313,20.0117,20.1134,187400.0
2009-11-10 11:00:00,33.61,33.68,33.59,33.6,142400.0,20.1074,20.1493,20.0954,20.1014,142400.0
2009-11-10 11:30:00,33.6,33.71,33.54,33.68,174400.0,20.1014,20.1672,20.0655,20.1493,174400.0
2009-11-10 12:00:00,33.68,33.74,33.65,33.71,133000.0,20.1493,20.1852,20.1313,20.1672,133000.0
2009-11-10 12:30:00,33.71,33.73,33.66,33.68,242400.0,20.1672,20.1792,20.1373,20.1493,242400.0
2009-11-10 13:00:00,33.67,33.72,33.63,33.69,385200.0,20.1433,20.1732,20.1194,20.1553,385200.0
2009-11-10 13:30:00,33.69,33.73,33.65,33.67,199400.0,20.1553,20.1792,20.1313,20.1433,199400.0
2009-11-10 14:00:00,33.68,33.71,33.65,33.68,88400.0,20.1493,20.1672,20.1313,20.1493,88400.0
2009-11-10 14:30:00,33.68,33.7,33.63,33.66,140000.0,20.1493,20.1612,20.1194,20.1373,140000.0
2009-11-10 15:00:00,33.66,33.72,33.64,33.66,277000.0,20.1373,20.1732,20.1253,20.1373,277000.0
2009-11-10 15:30:00,33.67,33.67,33.55,33.6,716200.0,20.1433,20.1433,20.0715,20.1014,716200.0
2009-11-11 09:30:00,33.72,33.72,33.49,33.68,252600.0,20.1732,20.1732,20.0356,20.1493,252600.0
2009-11-11 10:00:00,33.68,33.75,33.66,33.67,203600.0,20.1493,20.1912,20.1373,20.1433,203600.0
2009-11-11 10:30:00,33.67,33.69,33.51,33.58,218400.0,20.1433,20.1553,20.0476,20.0894,218400.0
2009-11-11 11:00:00,33.59,33.63,33.52,33.63,392000.0,20.0954,20.1194,20.0536,20.1194,392000.0
2009-11-11 11:30:00,33.64,33.69,33.54,33.6,133000.0,20.1253,20.1553,20.0655,20.1014,133000.0
2009-11-11 12:00:00,33.6,33.63,33.58,33.62,173400.0,20.1014,20.1194,20.0894,20.1134,173400.0
2009-11-11 12:30:00,33.61,33.63,33.54,33.58,165600.0,20.1074,20.1194,20.0655,20.0894,165600.0
2009-11-11 13:00:00,33.59,33.63,33.58,33.6,97800.0,20.0954,20.1194,20.0894,20.1014,97800.0
2009-11-11 13:30:00,33.59,33.61,33.49,33.51,134000.0,20.0954,20.1074,20.0356,20.0476,134000.0
2009-11-11 14:00:00,33.52,33.56,33.47,33.54,125600.0,20.0536,20.0775,20.0236,20.0655,125600.0
2009-11-11 14:30:00,33.53,33.57,33.52,33.54,159200.0,20.0595,20.0835,20.0536,20.0655,159200.0
2009-11-11 15:00:00,33.53,33.54,33.47,33.49,191200.0,20.0595,20.0655,20.0236,20.0356,191200.0
2009-11-11 15:30:00,33.49,33.53,33.44,33.49,729400.0,20.0356,20.0595,20.0057,20.0356,729400.0
2009-11-12 09:30:00,33.42,33.72,33.41,33.69,317000.0,19.9937,20.1732,19.9877,20.1553,317000.0
2009-11-12 10:00:00,33.69,33.82,33.63,33.77,473400.0,20.1553,20.233,20.1194,20.2031,473400.0
2009-11-12 10:30:00,33.77,33.88,33.76,33.85,284400.0,20.2031,20.2689,20.1971,20.251,284400.0
2009-11-12 11:00:00,33.85,33.88,33.74,33.77,330600.0,20.251,20.2689,20.1852,20.2031,330600.0
2009-11-12 11:30:00,33.77,33.77,33.7,33.76,146000.0,20.2031,20.2031,20.1612,20.1971,146000.0
2009-11-12 12:00:00,33.77,33.81,33.76,33.77,129800.0,20.2031,20.227,20.1971,20.2031,129800.0
2009-11-12 12:30:00,33.76,33.84,33.72,33.78,157200.0,20.1971,20.245,20.1732,20.2091,157200.0
2009-11-12 13:00:00,33.77,33.85,33.76,33.84,169600.0,20.2031,20.251,20.1971,20.245,169600.0
2009-11-12 13:30:00,33.84,33.84,33.76,33.77,217400.0,20.245,20.245,20.1971,20.2031,217400.0
2009-11-12 14:00:00,33.77,33.8,33.74,33.74,218400.0,20.2031,20.2211,20.1852,20.1852,218400.0
2009-11-12 14:30:00,33.75,33.8,33.74,33.79,184800.0,20.1912,20.2211,20.1852,20.2151,184800.0
2009-11-12 15:00:00,33.79,33.8,33.72,33.76,322000.0,20.2151,20.2211,20.1732,20.1971,322000.0
2009-11-12 15:30:00,33.74,33.76,33.6,33.65,704200.0,20.1852,20.1971,20.1014,20.1313,704200.0
2009-11-13 09:30:00,33.71,33.77,33.6,33.67,266000.0,20.1672,20.2031,20.1014,20.1433,266000.0
2009-11-13 10:00:00,33.65,33.76,33.63,33.73,128600.0,20.1313,20.1971,20.1194,20.1792,128600.0
2009-11-13 10:30:00,33.74,33.85,33.71,33.8,206600.0,20.1852,20.251,20.1672,20.2211,206600.0
2009-11-13 11:00:00,33.8,33.84,33.77,33.77,126600.0,20.2211,20.245,20.2031,20.2031,126600.0
2009-11-13 11:30:00,33.79,33.83,33.76,33.77,118000.0,20.2151,20.239,20.1971,20.2031,118000.0
2009-11-13 12:00:00,33.77,33.82,33.74,33.76,151800.0,20.2031,20.233,20.1852,20.1971,151800.0
2009-11-13 12:30:00,33.76,33.81,33.74,33.79,75800.0,20.1971,20.227,20.1852,20.2151,75800.0
2009-11-13 13:00:00,33.8,33.81,33.77,33.81,131800.0,20.2211,20.227,20.2031,20.227,131800.0
2009-11-13 13:30:00,33.82,33.84,33.78,33.83,126600.0,20.233,20.245,20.2091,20.239,126600.0
2009-11-13 14:00:00,33.84,33.84,33.78,33.8,102800.0,20.245,20.245,20.2091,20.2211,102800.0
2009-11-13 14:30:00,33.8,33.82,33.77,33.79,163400.0,20.2211,20.233,20.2031,20.2151,163400.0
2009-11-13 15:00:00,33.78,33.79,33.73,33.74,175400.0,20.2091,20.2151,20.1792,20.1852,175400.0
2009-11-13 15:30:00,33.74,33.83,33.73,33.79,391000.0,20.1852,20.239,20.1792,20.2151,391000.0
2009-11-16 09:30:00,33.84,33.85,33.69,33.79,248600.0,20.245,20.251,20.1553,20.2151,248600.0
2009-11-16 10:00:00,33.8,33.85,33.74,33.76,336200.0,20.2211,20.251,20.1852,20.1971,336200.0
2009-11-16 10:30:00,33.76,33.85,33.76,33.84,97200.0,20.1971,20.251,20.1971,20.245,97200.0
2009-11-16 11:00:00,33.85,33.85,33.6,33.63,301800.0,20.251,20.251,20.1014,20.1194,301800.0
2009-11-16 11:30:00,33.63,33.75,33.63,33.69,188200.0,20.1194,20.1912,20.1194,20.1553,188200.0
2009-11-16 12:00:00,33.7,33.79,33.65,33.72,158600.0,20.1612,20.2151,20.1313,20.1732,158600.0
2009-11-16 12:30:00,33.72,33.81,33.71,33.81,126000.0,20.1732,20.227,20.1672,20.227,126000.0
2009-11-16 13:00:00,33.81,33.84,33.67,33.68,218200.0,20.227,20.245,20.1433,20.1493,218200.0
2009-11-16 13:30:00,33.69,33.76,33.68,33.74,94800.0,20.1553,20.1971,20.1493,20.1852,94800.0
2009-11-16 14:00:00,33.75,33.77,33.74,33.76,146000.0,20.1912,20.2031,20.1852,20.1971,146000.0
2009-11-16 14:30:00,33.77,33.81,33.74,33.81,213000.0,20.2031,20.227,20.1852,20.227,213000.0
2009-11-16 15:00:00,33.8,33.83,33.79,33.82,342200.0,20.2211,20.239,20.2151,20.233,342200.0
2009-11-16 15:30:00,33.82,33.88,33.81,33.86,740600.0,20.233,20.2689,20.227,20.257,740600.0
2009-11-17 09:30:00,33.87,33.88,33.69,33.82,188000.0,20.2629,20.2689,20.1553,20.233,188000.0
2009-11-17 10:00:00,33.82,33.86,33.74,33.85,273000.0,20.233,20.257,20.1852,20.251,273000.0
2009-11-17 10:30:00,33.85,33.88,33.81,33.85,197400.0,20.251,20.2689,20.227,20.251,197400.0
2009-11-17 11:00:00,33.85,33.86,33.75,33.82,178000.0,20.251,20.257,20.1912,20.233,178000.0
2009-11-17 11:30:00,33.82,33.85,33.75,33.78,150000.0,20.233,20.251,20.1912,20.2091,150000.0
2009-11-17 12:00:00,33.77,33.83,33.76,33.77,142400.0,20.2031,20.239,20.1971,20.2031,142400.0
2009-11-17 12:30:00,33.78,33.82,33.74,33.77,219600.0,20.2091,20.233,20.1852,20.2031,219600.0
2009-11-17 13:00:00,33.78,33.81,33.73,33.77,189800.0,20.2091,20.227,20.1792,20.2031,189800.0
2009-11-17 13:30:00,33.77,33.83,33.73,33.74,185200.0,20.2031,20.239,20.1792,20.1852,185200.0
2009-11-17 14:00:00,33.74,33.8,33.74,33.76,210400.0,20.1852,20.2211,20.1852,20.1971,210400.0
2009-11-17 14:30:00,33.76,33.76,33.71,33.74,176000.0,20.1971,20.1971,20.1672,20.1852,176000.0
2009-11-17 15:00:00,33.74,33.77,33.72,33.75,297600.0,20.1852,20.2031,20.1732,20.1912,297600.0
2009-11-17 15:30:00,33.75,33.8,33.72,33.79,612200.0,20.1912,20.2211,20.1732,20.2151,612200.0
2009-11-18 09:30:00,33.71,33.79,33.55,33.58,217800.0,20.1672,20.2151,20.0715,20.0894,217800.0
2009-11-18 10:00:00,33.57,33.69,33.57,33.63,110600.0,20.0835,20.1553,20.0835,20.1194,110600.0
2009-11-18 10:30:00,33.63,33.69,33.59,33.65,92400.0,20.1194,20.1553,20.0954,20.1313,92400.0
2009-11-18 11:00:00,33.65,33.69,33.59,33.68,77200.0,20.1313,20.1553,20.0954,20.1493,77200.0
2009-11-18 11:30:00,33.68,33.72,33.65,33.69,246200.0,20.1493,20.1732,20.1313,20.1553,246200.0
2009-11-18 12:00:00,33.69,33.69,33.6,33.62,90800.0,20.1553,20.1553,20.1014,20.1134,90800.0
2009-11-18 12:30:00,33.62,33.67,33.58,33.6,146000.0,20.1134,20.1433,20.0894,20.1014,146000.0
2009-11-18 13:00:00,33.6,33.6,33.5,33.51,202800.0,20.1014,20.1014,20.0416,20.0476,202800.0
2009-11-18 13:30:00,33.5,33.63,33.5,33.63,107200.0,20.0416,20.1194,20.0416,20.1194,107200.0
2009-11-18 14:00:00,33.63,33.69,33.63,33.68,133600.0,20.1194,20.1553,20.1194,20.1493,133600.0
2009-11-18 14:30:00,33.68,33.69,33.6,33.66,140000.0,20.1493,20.1553,20.1014,20.1373,140000.0
2009-11-18 15:00:00,33.67,33.83,33.65,33.8,379400.0,20.1433,20.239,20.1313,20.2211,379400.0
2009-11-18 15:30:00,33.8,33.81,33.69,33.76,588800.0,20.2211,20.227,20.1553,20.1971,588800.0
2009-11-19 09:30:00,33.67,33.67,33.34,33.38,320600.0,20.1433,20.1433,19.9459,19.9698,320600.0
2009-11-19 10:00:00,33.38,33.48,33.35,33.44,417600.0,19.9698,20.0296,19.9519,20.0057,417600.0
2009-11-19 10:30:00,33.44,33.48,33.38,33.38,320200.0,20.0057,20.0296,19.9698,19.9698,320200.0
2009-11-19 11:00:00,33.38,33.44,33.35,33.44,158000.0,19.9698,20.0057,19.9519,20.0057,158000.0
2009-11-19 11:30:00,33.44,33.55,33.38,33.52,136600.0,20.0057,20.0715,19.9698,20.0536,136600.0
2009-11-19 12:00:00,33.52,33.59,33.49,33.59,205400.0,20.0536,20.0954,20.0356,20.0954,205400.0
2009-11-19 12:30:00,33.59,33.67,33.55,33.67,173400.0,20.0954,20.1433,20.0715,20.1433,173400.0
2009-11-19 13:00:00,33.67,33.7,33.6,33.63,120400.0,20.1433,20.1612,20.1014,20.1194,120400.0
2009-11-19 13:30:00,33.63,33.71,33.63,33.69,161200.0,20.1194,20.1672,20.1194,20.1553,161200.0
2009-11-19 14:00:00,33.69,33.69,33.6,33.66,164800.0,20.1553,20.1553,20.1014,20.1373,164800.0
2009-11-19 14:30:00,33.66,33.69,33.62,33.67,107800.0,20.1373,20.1553,20.1134,20.1433,107800.0
2009-11-19 15:00:00,33.68,33.68,33.61,33.63,306600.0,20.1493,20.1493,20.1074,20.1194,306600.0
2009-11-19 15:30:00,33.63,33.81,33.63,33.77,601400.0,20.1194,20.227,20.1194,20.2031,601400.0
2009-11-20 09:30:00,33.65,33.88,33.65,33.81,722800.0,20.1313,20.2689,20.1313,20.227,722800.0
2009-11-20 10:00:00,33.81,33.83,33.73,33.8,196600.0,20.227,20.239,20.1792,20.2211,196600.0
2009-11-20 10:30:00,33.79,33.84,33.71,33.74,278200.0,20.2151,20.245,20.1672,20.1852,278200.0
2009-11-20 11:00:00,33.74,33.83,33.73,33.79,214600.0,20.1852,20.239,20.1792,20.2151,214600.0
2009-11-20 11:30:00,33.8,33.84,33.77,33.81,343400.0,20.2211,20.245,20.2031,20.227,343400.0
2009-11-20 12:00:00,33.81,33.85,33.77,33.79,146600.0,20.227,20.251,20.2031,20.2151,146600.0
2009-11-20 12:30:00,33.79,33.81,33.74,33.8,154000.0,20.2151,20.227,20.1852,20.2211,154000.0
2009-11-20 13:00:00,33.8,33.88,33.79,33.88,147200.0,20.2211,20.2689,20.2151,20.2689,147200.0
2009-11-20 13:30:00,33.88,33.89,33.84,33.84,145800.0,20.2689,20.2749,20.245,20.245,145800.0
2009-11-20 14:00:00,33.84,33.88,33.79,33.88,255400.0,20.245,20.2689,20.2151,20.2689,255400.0
2009-11-20 14:30:00,33.88,33.92,33.85,33.9,404800.0,20.2689,20.2929,20.251,20.2809,404800.0
2009-11-20 15:00:00,33.9,33.97,33.88,33.97,297200.0,20.2809,20.3228,20.2689,20.3228,297200.0
2009-11-20 15:30:00,33.97,34.0,33.95,34.0,1146000.0,20.3228,20.3407,20.3108,20.3407,1146000.0
2009-11-23 09:30:00,34.05,34.26,33.97,34.25,672200.0,20.3706,20.4963,20.3228,20.4903,672200.0
2009-11-23 10:00:00,34.24,34.34,34.2,34.33,357600.0,20.4843,20.5441,20.4604,20.5381,357600.0
2009-11-23 10:30:00,34.33,34.35,34.25,34.3,179400.0,20.5381,20.5501,20.4903,20.5202,179400.0
2009-11-23 11:00:00,34.3,34.32,34.27,34.27,133800.0,20.5202,20.5322,20.5022,20.5022,133800.0
2009-11-23 11:30:00,34.27,34.31,34.24,34.26,126800.0,20.5022,20.5262,20.4843,20.4963,126800.0
2009-11-23 12:00:00,34.24,34.26,34.21,34.23,121400.0,20.4843,20.4963,20.4664,20.4783,121400.0
2009-11-23 12:30:00,34.22,34.22,34.16,34.2,70200.0,20.4723,20.4723,20.4364,20.4604,70200.0
2009-11-23 13:00:00,34.2,34.22,34.17,34.22,62800.0,20.4604,20.4723,20.4424,20.4723,62800.0
2009-11-23 13:30:00,34.22,34.23,34.16,34.21,104800.0,20.4723,20.4783,20.4364,20.4664,104800.0
2009-11-23 14:00:00,34.21,34.21,34.15,34.2,178400.0,20.4664,20.4664,20.4305,20.4604,178400.0
2009-11-23 14:30:00,34.2,34.24,34.18,34.2,89000.0,20.4604,20.4843,20.4484,20.4604,89000.0
2009-11-23 15:00:00,34.2,34.23,34.13,34.14,200400.0,20.4604,20.4783,20.4185,20.4245,200400.0
2009-11-23 15:30:00,34.14,34.17,34.09,34.16,667800.0,20.4245,20.4424,20.3946,20.4364,667800.0
2009-11-24 09:30:00,34.1,34.21,34.0,34.06,370800.0,20.4005,20.4664,20.3407,20.3766,370800.0
2009-11-24 10:00:00,34.08,34.2,34.07,34.15,217800.0,20.3886,20.4604,20.3826,20.4305,217800.0
2009-11-24 10:30:00,34.15,34.37,34.13,34.33,239400.0,20.4305,20.5621,20.4185,20.5381,239400.0
2009-11-24 11:00:00,34.33,34.34,34.2,34.21,149600.0,20.5381,20.5441,20.4604,20.4664,149600.0
2009-11-24 11:30:00,34.2,34.29,34.17,34.27,143400.0,20.4604,20.5142,20.4424,20.5022,143400.0
2009-11-24 12:00:00,34.27,34.29,34.23,34.27,102200.0,20.5022,20.5142,20.4783,20.5022,102200.0
2009-11-24 12:30:00,34.26,34.27,34.19,34.23,173400.0,20.4963,20.5022,20.4544,20.4783,173400.0
2009-11-24 13:00:00,34.22,34.35,34.21,34.31,109400.0,20.4723,20.5501,20.4664,20.5262,109400.0
2009-11-24 13:30:00,34.31,34.34,34.27,34.34,194000.0,20.5262,20.5441,20.5022,20.5441,194000.0
2009-11-24 14:00:00,34.34,34.45,34.3,34.45,293000.0,20.5441,20.6099,20.5202,20.6099,293000.0
2009-11-24 14:30:00,34.45,34.55,34.44,34.54,582200.0,20.6099,20.6698,20.604,20.6638,582200.0
2009-11-24 15:00:00,34.53,34.55,34.47,34.49,593400.0,20.6578,20.6698,20.6219,20.6339,593400.0
2009-11-24 15:30:00,34.49,34.51,34.45,34.51,969000.0,20.6339,20.6458,20.6099,20.6458,969000.0
2009-11-25 09:30:00,34.43,34.44,34.17,34.29,306000.0,20.598,20.604,20.4424,20.5142,306000.0
2009-11-25 10:00:00,34.29,34.44,34.23,34.41,330800.0,20.5142,20.604,20.4783,20.586,330800.0
2009-11-25 10:30:00,34.41,34.45,34.35,34.37,115000.0,20.586,20.6099,20.5501,20.5621,115000.0
2009-11-25 11:00:00,34.38,34.46,34.37,34.46,120800.0,20.5681,20.6159,20.5621,20.6159,120800.0
2009-11-25 11:30:00,34.46,34.47,34.37,34.38,207000.0,20.6159,20.6219,20.5621,20.5681,207000.0
2009-11-25 12:00:00,34.38,34.43,34.38,34.42,78600.0,20.5681,20.598,20.5681,20.592,78600.0
2009-11-25 12:30:00,34.41,34.42,34.38,34.42,79000.0,20.586,20.592,20.5681,20.592,79000.0
2009-11-25 13:00:00,34.41,34.42,34.38,34.39,110400.0,20.586,20.592,20.5681,20.574,110400.0
2009-11-25 13:30:00,34.38,34.39,34.35,34.35,108400.0,20.5681,20.574,20.5501,20.5501,108400.0
2009-11-25 14:00:00,34.35,34.36,34.28,34.29,140400.0,20.5501,20.5561,20.5082,20.5142,140400.0
2009-11-25 14:30:00,34.29,34.31,34.23,34.27,132200.0,20.5142,20.5262,20.4783,20.5022,132200.0
2009-11-25 15:00:00,34.27,34.35,34.27,34.34,167200.0,20.5022,20.5501,20.5022,20.5441,167200.0
2009-11-25 15:30:00,34.34,34.38,34.33,34.35,496000.0,20.5441,20.5681,20.5381,20.5501,496000.0
2009-11-27 09:30:00,33.87,34.07,33.65,33.88,342600.0,20.2629,20.3826,20.1313,20.2689,342600.0
2009-11-27 10:00:00,33.88,33.97,33.86,33.92,165000.0,20.2689,20.3228,20.257,20.2929,165000.0
2009-11-27 10:30:00,33.92,34.07,33.88,34.03,152600.0,20.2929,20.3826,20.2689,20.3587,152600.0
2009-11-27 11:00:00,34.04,34.1,33.98,33.99,195400.0,20.3646,20.4005,20.3288,20.3347,195400.0
2009-11-27 11:30:00,33.99,34.05,33.98,34.03,106200.0,20.3347,20.3706,20.3288,20.3587,106200.0
2009-11-27 12:00:00,34.02,34.13,33.98,34.01,276200.0,20.3527,20.4185,20.3288,20.3467,276200.0
2009-11-27 12:30:00,34.02,34.2,34.01,34.05,335600.0,20.3527,20.4604,20.3467,20.3706,335600.0
2009-11-30 09:30:00,34.11,34.12,33.84,34.02,398200.0,20.4065,20.4125,20.245,20.3527,398200.0
2009-11-30 10:00:00,34.02,34.06,33.99,34.02,151200.0,20.3527,20.3766,20.3347,20.3527,151200.0
2009-11-30 10:30:00,34.02,34.05,33.98,33.98,132800.0,20.3527,20.3706,20.3288,20.3288,132800.0
2009-11-30 11:00:00,33.98,34.0,33.84,33.85,163600.0,20.3288,20.3407,20.245,20.251,163600.0
2009-11-30 11:30:00,33.85,33.94,33.84,33.87,105400.0,20.251,20.3048,20.245,20.2629,105400.0
2009-11-30 12:00:00,33.87,33.99,33.87,33.94,88400.0,20.2629,20.3347,20.2629,20.3048,88400.0
2009-11-30 12:30:00,33.94,33.97,33.9,33.91,73600.0,20.3048,20.3228,20.2809,20.2869,73600.0
2009-11-30 13:00:00,33.91,33.96,33.89,33.93,74800.0,20.2869,20.3168,20.2749,20.2988,74800.0
2009-11-30 13:30:00,33.93,33.96,33.89,33.94,105000.0,20.2988,20.3168,20.2749,20.3048,105000.0
2009-11-30 14:00:00,33.95,33.95,33.91,33.95,96400.0,20.3108,20.3108,20.2869,20.3108,96400.0
2009-11-30 14:30:00,33.95,33.98,33.93,33.96,145200.0,20.3108,20.3288,20.2988,20.3168,145200.0
2009-11-30 15:00:00,33.97,34.06,33.96,34.0,255800.0,20.3228,20.3766,20.3168,20.3407,255800.0
2009-11-30 15:30:00,34.0,34.07,33.98,34.01,690400.0,20.3407,20.3826,20.3288,20.3467,690400.0
2009-12-01 09:30:00,34.24,34.41,34.19,34.2,353400.0,20.4843,20.586,20.4544,20.4604,353400.0
2009-12-01 10:00:00,34.2,34.3,34.16,34.3,302400.0,20.4604,20.5202,20.4364,20.5202,302400.0
2009-12-01 10:30:00,34.3,34.31,34.22,34.24,174400.0,20.5202,20.5262,20.4723,20.4843,174400.0
2009-12-01 11:00:00,34.24,34.32,34.24,34.28,236800.0,20.4843,20.5322,20.4843,20.5082,236800.0
2009-12-01 11:30:00,34.28,34.3,34.21,34.26,155600.0,20.5082,20.5202,20.4664,20.4963,155600.0
2009-12-01 12:00:00,34.26,34.31,34.23,34.23,153400.0,20.4963,20.5262,20.4783,20.4783,153400.0
2009-12-01 12:30:00,34.23,34.31,34.23,34.29,62400.0,20.4783,20.5262,20.4783,20.5142,62400.0
2009-12-01 13:00:00,34.3,34.34,34.28,34.28,130200.0,20.5202,20.5441,20.5082,20.5082,130200.0
2009-12-01 13:30:00,34.29,34.37,34.29,34.35,123200.0,20.5142,20.5621,20.5142,20.5501,123200.0
2009-12-01 14:00:00,34.34,34.38,34.31,34.35,308200.0,20.5441,20.5681,20.5262,20.5501,308200.0
2009-12-01 14:30:00,34.35,34.38,34.27,34.35,517200.0,20.5501,20.5681,20.5022,20.5501,517200.0
2009-12-01 15:00:00,34.35,34.38,34.31,34.32,249000.0,20.5501,20.5681,20.5262,20.5322,249000.0
2009-12-01 15:30:00,34.32,34.39,34.32,34.35,544600.0,20.5322,20.574,20.5322,20.5501,544600.0
2009-12-02 09:30:00,34.27,34.47,34.27,34.42,171600.0,20.5022,20.6219,20.5022,20.592,171600.0
2009-12-02 10:00:00,34.41,34.5,34.38,34.38,243000.0,20.586,20.6398,20.5681,20.5681,243000.0
2009-12-02 10:30:00,34.38,34.49,34.34,34.48,308200.0,20.5681,20.6339,20.5441,20.6279,308200.0
2009-12-02 11:00:00,34.48,34.49,34.41,34.42,175800.0,20.6279,20.6339,20.586,20.592,175800.0
2009-12-02 11:30:00,34.41,34.47,34.37,34.41,90000.0,20.586,20.6219,20.5621,20.586,90000.0
2009-12-02 12:00:00,34.41,34.41,34.32,34.37,103600.0,20.586,20.586,20.5322,20.5621,103600.0
2009-12-02 12:30:00,34.38,34.38,34.33,34.38,142400.0,20.5681,20.5681,20.5381,20.5681,142400.0
2009-12-02 13:00:00,34.38,34.41,34.31,34.34,153600.0,20.5681,20.586,20.5262,20.5441,153600.0
2009-12-02 13:30:00,34.34,34.35,34.26,34.3,309400.0,20.5441,20.5501,20.4963,20.5202,309400.0
2009-12-02 14:00:00,34.3,34.33,34.24,34.29,151400.0,20.5202,20.5381,20.4843,20.5142,151400.0
2009-12-02 14:30:00,34.29,34.32,34.25,34.26,199600.0,20.5142,20.5322,20.4903,20.4963,199600.0
2009-12-02 15:00:00,34.24,34.27,34.2,34.24,268400.0,20.4843,20.5022,20.4604,20.4843,268400.0
2009-12-02 15:30:00,34.24,34.31,34.21,34.27,488000.0,20.4843,20.5262,20.4664,20.5022,488000.0
2009-12-03 09:30:00,34.28,34.37,34.08,34.09,358600.0,20.5082,20.5621,20.3886,20.3946,358600.0
2009-12-03 10:00:00,34.09,34.18,33.98,34.18,293000.0,20.3946,20.4484,20.3288,20.4484,293000.0
2009-12-03 10:30:00,34.18,34.37,34.13,34.34,346000.0,20.4484,20.5621,20.4185,20.5441,346000.0
2009-12-03 11:00:00,34.34,34.38,34.24,34.29,118000.0,20.5441,20.5681,20.4843,20.5142,118000.0
2009-12-03 11:30:00,34.28,34.32,34.22,34.27,88000.0,20.5082,20.5322,20.4723,20.5022,88000.0
2009-12-03 12:00:00,34.27,34.33,34.26,34.32,114400.0,20.5022,20.5381,20.4963,20.5322,114400.0
2009-12-03 12:30:00,34.32,34.36,34.28,34.33,84600.0,20.5322,20.5561,20.5082,20.5381,84600.0
2009-12-03 13:00:00,34.33,34.37,34.32,34.34,116800.0,20.5381,20.5621,20.5322,20.5441,116800.0
2009-12-03 13:30:00,34.34,34.38,34.31,34.32,124000.0,20.5441,20.5681,20.5262,20.5322,124000.0
2009-12-03 14:00:00,34.32,34.35,34.31,34.32,118200.0,20.5322,20.5501,20.5262,20.5322,118200.0
2009-12-03 14:30:00,34.32,34.35,34.31,34.32,193200.0,20.5322,20.5501,20.5262,20.5322,193200.0
2009-12-03 15:00:00,34.32,34.34,34.26,34.27,239600.0,20.5322,20.5441,20.4963,20.5022,239600.0
2009-12-03 15:30:00,34.27,34.29,34.09,34.11,614800.0,20.5022,20.5142,20.3946,20.4065,614800.0
2009-12-04 09:30:00,34.26,34.46,34.22,34.4,416000.0,20.4963,20.6159,20.4723,20.58,416000.0
2009-12-04 10:00:00,34.4,34.44,34.31,34.38,300800.0,20.58,20.604,20.5262,20.5681,300800.0
2009-12-04 10:30:00,34.38,34.47,34.35,34.44,280200.0,20.5681,20.6219,20.5501,20.604,280200.0
2009-12-04 11:00:00,34.44,34.49,34.41,34.43,291600.0,20.604,20.6339,20.586,20.598,291600.0
2009-12-04 11:30:00,34.42,34.49,34.2,34.21,365000.0,20.592,20.6339,20.4604,20.4664,365000.0
2009-12-04 12:00:00,34.2,34.22,34.15,34.22,97600.0,20.4604,20.4723,20.4305,20.4723,97600.0
2009-12-04 12:30:00,34.2,34.26,34.19,34.26,59200.0,20.4604,20.4963,20.4544,20.4963,59200.0
2009-12-04 13:00:00,34.25,34.3,34.24,34.27,119000.0,20.4903,20.5202,20.4843,20.5022,119000.0
2009-12-04 13:30:00,34.27,34.35,34.24,34.25,108400.0,20.5022,20.5501,20.4843,20.4903,108400.0
2009-12-04 14:00:00,34.26,34.3,34.21,34.27,141400.0,20.4963,20.5202,20.4664,20.5022,141400.0
2009-12-04 14:30:00,34.27,34.37,34.26,34.34,142800.0,20.5022,20.5621,20.4963,20.5441,142800.0
2009-12-04 15:00:00,34.33,34.44,34.32,34.39,190200.0,20.5381,20.604,20.5322,20.574,190200.0
2009-12-04 15:30:00,34.38,34.5,34.38,34.46,556000.0,20.5681,20.6398,20.5681,20.6159,556000.0
2009-12-07 09:30:00,34.49,34.59,34.37,34.46,529000.0,20.6339,20.6937,20.5621,20.6159,529000.0
2009-12-07 10:00:00,34.46,34.51,34.39,34.49,184600.0,20.6159,20.6458,20.574,20.6339,184600.0
2009-12-07 10:30:00,34.51,34.62,34.5,34.6,235800.0,20.6458,20.7116,20.6398,20.6997,235800.0
2009-12-07 11:00:00,34.6,34.62,34.55,34.58,180400.0,20.6997,20.7116,20.6698,20.6877,180400.0
2009-12-07 11:30:00,34.58,34.62,34.57,34.61,158600.0,20.6877,20.7116,20.6817,20.7057,158600.0
2009-12-07 12:00:00,34.62,34.65,34.59,34.63,114600.0,20.7116,20.7296,20.6937,20.7176,114600.0
2009-12-07 12:30:00,34.63,34.65,34.58,34.61,150400.0,20.7176,20.7296,20.6877,20.7057,150400.0
2009-12-07 13:00:00,34.62,34.62,34.56,34.57,84000.0,20.7116,20.7116,20.6757,20.6817,84000.0
2009-12-07 13:30:00,34.56,34.58,34.49,34.5,115800.0,20.6757,20.6877,20.6339,20.6398,115800.0
2009-12-07 14:00:00,34.49,34.51,34.46,34.48,82200.0,20.6339,20.6458,20.6159,20.6279,82200.0
2009-12-07 14:30:00,34.48,34.48,34.36,34.41,218800.0,20.6279,20.6279,20.5561,20.586,218800.0
2009-12-07 15:00:00,34.41,34.49,34.37,34.49,143200.0,20.586,20.6339,20.5621,20.6339,143200.0
2009-12-07 15:30:00,34.49,34.56,34.44,34.48,401200.0,20.6339,20.6757,20.604,20.6279,401200.0
2009-12-08 09:30:00,34.42,34.47,34.06,34.17,561800.0,20.592,20.6219,20.3766,20.4424,561800.0
2009-12-08 10:00:00,34.17,34.34,34.16,34.29,385400.0,20.4424,20.5441,20.4364,20.5142,385400.0
2009-12-08 10:30:00,34.29,34.37,34.25,34.35,286000.0,20.5142,20.5621,20.4903,20.5501,286000.0
2009-12-08 11:00:00,34.36,34.46,34.32,34.46,245200.0,20.5561,20.6159,20.5322,20.6159,245200.0
2009-12-08 11:30:00,34.46,34.54,34.42,34.46,314600.0,20.6159,20.6638,20.592,20.6159,314600.0
2009-12-08 12:00:00,34.46,34.48,34.37,34.38,151400.0,20.6159,20.6279,20.5621,20.5681,151400.0
2009-12-08 12:30:00,34.38,34.4,34.34,34.4,153400.0,20.5681,20.58,20.5441,20.58,153400.0
2009-12-08 13:00:00,34.4,34.43,34.28,34.31,170000.0,20.58,20.598,20.5082,20.5262,170000.0
2009-12-08 13:30:00,34.3,34.36,34.3,34.31,225400.0,20.5202,20.5561,20.5202,20.5262,225400.0
2009-12-08 14:00:00,34.32,34.33,34.21,34.26,262200.0,20.5322,20.5381,20.4664,20.4963,262200.0
2009-12-08 14:30:00,34.26,34.31,34.21,34.26,196200.0,20.4963,20.5262,20.4664,20.4963,196200.0
2009-12-08 15:00:00,34.26,34.34,34.24,34.34,219200.0,20.4963,20.5441,20.4843,20.5441,219200.0
2009-12-08 15:30:00,34.34,34.39,34.34,34.37,387200.0,20.5441,20.574,20.5441,20.5621,387200.0
2009-12-09 09:30:00,34.27,34.56,34.2,34.31,278000.0,20.5022,20.6757,20.4604,20.5262,278000.0
2009-12-09 10:00:00,34.31,34.34,34.21,34.24,166400.0,20.5262,20.5441,20.4664,20.4843,166400.0
2009-12-09 10:30:00,34.24,34.35,34.22,34.34,258200.0,20.4843,20.5501,20.4723,20.5441,258200.0
2009-12-09 11:00:00,34.35,34.46,34.34,34.34,302400.0,20.5501,20.6159,20.5441,20.5441,302400.0
2009-12-09 11:30:00,34.33,34.42,34.31,34.33,245000.0,20.5381,20.592,20.5262,20.5381,245000.0
2009-12-09 12:00:00,34.33,34.38,34.29,34.34,190600.0,20.5381,20.5681,20.5142,20.5441,190600.0
2009-12-09 12:30:00,34.35,34.38,34.32,34.37,137800.0,20.5501,20.5681,20.5322,20.5621,137800.0
2009-12-09 13:00:00,34.37,34.37,34.24,34.24,157000.0,20.5621,20.5621,20.4843,20.4843,157000.0
2009-12-09 13:30:00,34.24,34.29,34.18,34.24,208000.0,20.4843,20.5142,20.4484,20.4843,208000.0
2009-12-09 14:00:00,34.23,34.3,34.2,34.21,219800.0,20.4783,20.5202,20.4604,20.4664,219800.0
2009-12-09 14:30:00,34.2,34.29,34.2,34.24,208600.0,20.4604,20.5142,20.4604,20.4843,208600.0
2009-12-09 15:00:00,34.25,34.33,34.24,34.3,480200.0,20.4903,20.5381,20.4843,20.5202,480200.0
2009-12-09 15:30:00,34.3,34.34,34.27,34.31,552400.0,20.5202,20.5441,20.5022,20.5262,552400.0
2009-12-10 09:30:00,34.29,34.49,34.25,34.43,323000.0,20.5142,20.6339,20.4903,20.598,323000.0
2009-12-10 10:00:00,34.43,34.56,34.41,34.49,177600.0,20.598,20.6757,20.586,20.6339,177600.0
2009-12-10 10:30:00,34.49,34.55,34.43,34.43,141000.0,20.6339,20.6698,20.598,20.598,141000.0
2009-12-10 11:00:00,34.43,34.43,34.31,34.36,267400.0,20.598,20.598,20.5262,20.5561,267400.0
2009-12-10 11:30:00,34.36,34.47,34.35,34.41,145600.0,20.5561,20.6219,20.5501,20.586,145600.0
2009-12-10 12:00:00,34.4,34.48,34.38,34.38,113200.0,20.58,20.6279,20.5681,20.5681,113200.0
2009-12-10 12:30:00,34.39,34.45,34.35,34.44,111200.0,20.574,20.6099,20.5501,20.604,111200.0
2009-12-10 13:00:00,34.43,34.45,34.35,34.41,192000.0,20.598,20.6099,20.5501,20.586,192000.0
2009-12-10 13:30:00,34.41,34.45,34.38,34.44,140200.0,20.586,20.6099,20.5681,20.604,140200.0
2009-12-10 14:00:00,34.44,34.45,34.38,34.4,210000.0,20.604,20.6099,20.5681,20.58,210000.0
2009-12-10 14:30:00,34.4,34.41,34.33,34.35,180800.0,20.58,20.586,20.5381,20.5501,180800.0
2009-12-10 15:00:00,34.36,34.47,34.29,34.34,248800.0,20.5561,20.6219,20.5142,20.5441,248800.0
2009-12-10 15:30:00,34.34,34.37,34.31,34.35,528800.0,20.5441,20.5621,20.5262,20.5501,528800.0
2009-12-11 09:30:00,34.57,34.65,34.46,34.58,384800.0,20.6817,20.7296,20.6159,20.6877,384800.0
2009-12-11 10:00:00,34.58,34.68,34.55,34.67,268800.0,20.6877,20.7475,20.6698,20.7415,268800.0
2009-12-11 10:30:00,34.68,34.72,34.59,34.63,420200.0,20.7475,20.7715,20.6937,20.7176,420200.0
2009-12-11 11:00:00,34.63,34.69,34.58,34.67,354400.0,20.7176,20.7535,20.6877,20.7415,354400.0
2009-12-11 11:30:00,34.67,34.75,34.66,34.72,253200.0,20.7415,20.7894,20.7356,20.7715,253200.0
2009-12-11 12:00:00,34.73,34.77,34.66,34.66,156000.0,20.7774,20.8014,20.7356,20.7356,156000.0
2009-12-11 12:30:00,34.66,34.66,34.54,34.55,364000.0,20.7356,20.7356,20.6638,20.6698,364000.0
2009-12-11 13:00:00,34.55,34.59,34.5,34.56,280200.0,20.6698,20.6937,20.6398,20.6757,280200.0
2009-12-11 13:30:00,34.56,34.63,34.56,34.57,109800.0,20.6757,20.7176,20.6757,20.6817,109800.0
2009-12-11 14:00:00,34.56,34.64,34.54,34.57,172800.0,20.6757,20.7236,20.6638,20.6817,172800.0
2009-12-11 14:30:00,34.56,34.58,34.5,34.51,264800.0,20.6757,20.6877,20.6398,20.6458,264800.0
2009-12-11 15:00:00,34.51,34.52,34.43,34.48,380200.0,20.6458,20.6518,20.598,20.6279,380200.0
2009-12-11 15:30:00,34.49,34.54,34.48,34.52,530400.0,20.6339,20.6638,20.6279,20.6518,530400.0
2009-12-14 09:30:00,34.63,34.69,34.51,34.55,255600.0,20.7176,20.7535,20.6458,20.6698,255600.0
2009-12-14 10:00:00,34.55,34.67,34.55,34.63,221600.0,20.6698,20.7415,20.6698,20.7176,221600.0
2009-12-14 10:30:00,34.63,34.66,34.57,34.57,143000.0,20.7176,20.7356,20.6817,20.6817,143000.0
2009-12-14 11:00:00,34.57,34.63,34.57,34.6,202600.0,20.6817,20.7176,20.6817,20.6997,202600.0
2009-12-14 11:30:00,34.59,34.66,34.56,34.6,127400.0,20.6937,20.7356,20.6757,20.6997,127400.0
2009-12-14 12:00:00,34.6,34.62,34.54,34.57,129800.0,20.6997,20.7116,20.6638,20.6817,129800.0
2009-12-14 12:30:00,34.57,34.6,34.54,34.59,234400.0,20.6817,20.6997,20.6638,20.6937,234400.0
2009-12-14 13:00:00,34.59,34.59,34.47,34.48,204800.0,20.6937,20.6937,20.6219,20.6279,204800.0
2009-12-14 13:30:00,34.48,34.48,34.4,34.4,173400.0,20.6279,20.6279,20.58,20.58,173400.0
2009-12-14 14:00:00,34.41,34.42,34.34,34.36,427600.0,20.586,20.592,20.5441,20.5561,427600.0
2009-12-14 14:30:00,34.35,34.44,34.35,34.41,190200.0,20.5501,20.604,20.5501,20.586,190200.0
2009-12-14 15:00:00,34.4,34.49,34.38,34.42,520600.0,20.58,20.6339,20.5681,20.592,520600.0
2009-12-14 15:30:00,34.42,34.47,34.42,34.46,579600.0,20.592,20.6219,20.592,20.6159,579600.0
2009-12-15 09:30:00,34.49,34.5,34.26,34.3,547800.0,20.6339,20.6398,20.4963,20.5202,547800.0
2009-12-15 10:00:00,34.29,34.3,34.21,34.22,306000.0,20.5142,20.5202,20.4664,20.4723,306000.0
2009-12-15 10:30:00,34.23,34.32,34.22,34.27,366000.0,20.4783,20.5322,20.4723,20.5022,366000.0
2009-12-15 11:00:00,34.27,34.32,34.26,34.31,241400.0,20.5022,20.5322,20.4963,20.5262,241400.0
2009-12-15 11:30:00,34.32,34.45,34.31,34.45,216800.0,20.5322,20.6099,20.5262,20.6099,216800.0
2009-12-15 12:00:00,34.45,34.49,34.45,34.49,146600.0,20.6099,20.6339,20.6099,20.6339,146600.0
2009-12-15 12:30:00,34.49,34.5,34.44,34.46,116600.0,20.6339,20.6398,20.604,20.6159,116600.0
2009-12-15 13:00:00,34.46,34.5,34.44,34.45,153000.0,20.6159,20.6398,20.604,20.6099,153000.0
2009-12-15 13:30:00,34.45,34.46,34.39,34.44,169600.0,20.6099,20.6159,20.574,20.604,169600.0
2009-12-15 14:00:00,34.44,34.47,34.44,34.45,114600.0,20.604,20.6219,20.604,20.6099,114600.0
2009-12-15 14:30:00,34.44,34.46,34.38,34.42,236800.0,20.604,20.6159,20.5681,20.592,236800.0
2009-12-15 15:00:00,34.42,34.43,34.37,34.41,351800.0,20.592,20.598,20.5621,20.586,351800.0
2009-12-15 15:30:00,34.41,34.41,34.34,34.4,747800.0,20.586,20.586,20.5441,20.58,747800.0
2009-12-16 09:30:00,34.48,34.62,34.44,34.52,402000.0,20.6279,20.7116,20.604,20.6518,402000.0
2009-12-16 10:00:00,34.52,34.54,34.33,34.44,432600.0,20.6518,20.6638,20.5381,20.604,432600.0
2009-12-16 10:30:00,34.45,34.5,34.43,34.45,275800.0,20.6099,20.6398,20.598,20.6099,275800.0
2009-12-16 11:00:00,34.45,34.45,34.33,34.34,350800.0,20.6099,20.6099,20.5381,20.5441,350800.0
2009-12-16 11:30:00,34.34,34.37,34.3,34.33,186600.0,20.5441,20.5621,20.5202,20.5381,186600.0
2009-12-16 12:00:00,34.33,34.33,34.26,34.26,322600.0,20.5381,20.5381,20.4963,20.4963,322600.0
2009-12-16 12:30:00,34.26,34.26,34.18,34.25,322400.0,20.4963,20.4963,20.4484,20.4903,322400.0
2009-12-16 13:00:00,34.25,34.3,34.25,34.27,194400.0,20.4903,20.5202,20.4903,20.5022,194400.0
2009-12-16 13:30:00,34.27,34.33,34.26,34.33,257400.0,20.5022,20.5381,20.4963,20.5381,257400.0
2009-12-16 14:00:00,34.33,34.47,34.32,34.43,389400.0,20.5381,20.6219,20.5322,20.598,389400.0
2009-12-16 14:30:00,34.44,34.45,34.26,34.26,393400.0,20.604,20.6099,20.4963,20.4963,393400.0
2009-12-16 15:00:00,34.26,34.28,34.13,34.14,544000.0,20.4963,20.5082,20.4185,20.4245,544000.0
2009-12-16 15:30:00,34.13,34.23,34.1,34.17,826000.0,20.4185,20.4783,20.4005,20.4424,826000.0
2009-12-17 09:30:00,34.43,34.97,34.25,34.76,1996600.0,20.598,20.921,20.4903,20.7954,1996600.0
2009-12-17 10:00:00,34.77,34.9,34.52,34.52,990200.0,20.8014,20.8791,20.6518,20.6518,990200.0
2009-12-17 10:30:00,34.52,34.52,34.35,34.38,590600.0,20.6518,20.6518,20.5501,20.5681,590600.0
2009-12-17 11:00:00,34.39,34.49,34.33,34.44,346000.0,20.574,20.6339,20.5381,20.604,346000.0
2009-12-17 11:30:00,34.44,34.52,34.38,34.4,625800.0,20.604,20.6518,20.5681,20.58,625800.0
2009-12-17 12:00:00,34.4,34.41,34.32,34.4,350200.0,20.58,20.586,20.5322,20.58,350200.0
2009-12-17 12:30:00,34.4,34.41,34.3,34.41,450800.0,20.58,20.586,20.5202,20.586,450800.0
2009-12-17 13:00:00,34.41,34.45,34.38,34.43,284400.0,20.586,20.6099,20.5681,20.598,284400.0
2009-12-17 13:30:00,34.43,34.45,34.3,34.41,345000.0,20.598,20.6099,20.5202,20.586,345000.0
2009-12-17 14:00:00,34.41,34.48,34.39,34.46,241400.0,20.586,20.6279,20.574,20.6159,241400.0
2009-12-17 14:30:00,34.46,34.7,34.45,34.69,519800.0,20.6159,20.7595,20.6099,20.7535,519800.0
2009-12-17 15:00:00,34.69,34.69,34.52,34.52,512400.0,20.7535,20.7535,20.6518,20.6518,512400.0
2009-12-17 15:30:00,34.52,34.68,34.48,34.54,1236200.0,20.6518,20.7475,20.6279,20.6638,1236200.0
2009-12-18 09:30:00,34.71,34.94,34.4,34.47,1770400.0,20.7655,20.9031,20.58,20.6219,1770400.0
2009-12-18 10:00:00,34.48,34.49,34.3,34.37,498200.0,20.6279,20.6339,20.5202,20.5621,498200.0
2009-12-18 10:30:00,34.37,34.52,34.37,34.43,271000.0,20.5621,20.6518,20.5621,20.598,271000.0
2009-12-18 11:00:00,34.43,34.45,34.27,34.28,232400.0,20.598,20.6099,20.5022,20.5082,232400.0
2009-12-18 11:30:00,34.29,34.32,34.22,34.23,384400.0,20.5142,20.5322,20.4723,20.4783,384400.0
2009-12-18 12:00:00,34.23,34.34,34.2,34.2,367000.0,20.4783,20.5441,20.4604,20.4604,367000.0
2009-12-18 12:30:00,34.2,34.2,34.06,34.1,414800.0,20.4604,20.4604,20.3766,20.4005,414800.0
2009-12-18 13:00:00,34.1,34.29,34.05,34.26,376800.0,20.4005,20.5142,20.3706,20.4963,376800.0
2009-12-18 13:30:00,34.26,34.26,34.18,34.19,146800.0,20.4963,20.4963,20.4484,20.4544,146800.0
2009-12-18 14:00:00,34.19,34.21,34.16,34.2,191800.0,20.4544,20.4664,20.4364,20.4604,191800.0
2009-12-18 14:30:00,34.2,34.24,34.16,34.23,191800.0,20.4604,20.4843,20.4364,20.4783,191800.0
2009-12-18 15:00:00,34.22,34.24,34.11,34.17,379400.0,20.4723,20.4843,20.4065,20.4424,379400.0
2009-12-18 15:30:00,34.17,34.48,34.15,34.47,1255000.0,20.4424,20.6279,20.4305,20.6219,1255000.0
2009-12-21 09:30:00,34.65,34.65,34.51,34.6,386600.0,20.7296,20.7296,20.6458,20.6997,386600.0
2009-12-21 10:00:00,34.6,34.73,34.6,34.68,437600.0,20.6997,20.7774,20.6997,20.7475,437600.0
2009-12-21 10:30:00,34.68,34.7,34.63,34.65,223400.0,20.7475,20.7595,20.7176,20.7296,223400.0
2009-12-21 11:00:00,34.65,34.66,34.62,34.66,174400.0,20.7296,20.7356,20.7116,20.7356,174400.0
2009-12-21 11:30:00,34.65,34.75,34.65,34.73,295800.0,20.7296,20.7894,20.7296,20.7774,295800.0
2009-12-21 12:00:00,34.73,34.86,34.72,34.85,253800.0,20.7774,20.8552,20.7715,20.8492,253800.0
2009-12-21 12:30:00,34.85,34.88,34.8,34.85,253400.0,20.8492,20.8672,20.8193,20.8492,253400.0
2009-12-21 13:00:00,34.84,34.87,34.77,34.81,258200.0,20.8433,20.8612,20.8014,20.8253,258200.0
2009-12-21 13:30:00,34.82,34.85,34.79,34.82,177800.0,20.8313,20.8492,20.8133,20.8313,177800.0
2009-12-21 14:00:00,34.83,34.91,34.81,34.89,215000.0,20.8373,20.8851,20.8253,20.8732,215000.0
2009-12-21 14:30:00,34.9,34.91,34.78,34.83,282400.0,20.8791,20.8851,20.8074,20.8373,282400.0
2009-12-21 15:00:00,34.83,34.84,34.78,34.8,277400.0,20.8373,20.8433,20.8074,20.8193,277400.0
2009-12-21 15:30:00,34.8,34.84,34.75,34.81,751800.0,20.8193,20.8433,20.7894,20.8253,751800.0
2009-12-22 09:30:00,34.88,34.98,34.84,34.97,395800.0,20.8672,20.927,20.8433,20.921,395800.0
2009-12-22 10:00:00,34.97,35.06,34.93,35.02,1764000.0,20.921,20.9749,20.8971,20.9509,1764000.0
2009-12-22 10:30:00,35.02,35.22,35.0,35.18,408600.0,20.9509,21.0706,20.939,21.0467,408600.0
2009-12-22 11:00:00,35.18,35.18,35.08,35.1,389600.0,21.0467,21.0467,20.9868,20.9988,389600.0
2009-12-22 11:30:00,35.09,35.18,35.05,35.18,292600.0,20.9928,21.0467,20.9689,21.0467,292600.0
2009-12-22 12:00:00,35.19,35.25,35.16,35.24,362000.0,21.0526,21.0885,21.0347,21.0826,362000.0
2009-12-22 12:30:00,35.24,35.38,35.23,35.32,504400.0,21.0826,21.1663,21.0766,21.1304,504400.0
2009-12-22 13:00:00,35.32,35.44,35.29,35.43,373200.0,21.1304,21.2022,21.1125,21.1962,373200.0
2009-12-22 13:30:00,35.43,35.47,35.38,35.43,366400.0,21.1962,21.2202,21.1663,21.1962,366400.0
2009-12-22 14:00:00,35.44,35.49,35.41,35.49,278800.0,21.2022,21.2321,21.1843,21.2321,278800.0
2009-12-22 14:30:00,35.49,35.49,35.41,35.46,410000.0,21.2321,21.2321,21.1843,21.2142,410000.0
2009-12-22 15:00:00,35.47,35.47,35.37,35.44,412400.0,21.2202,21.2202,21.1603,21.2022,412400.0
2009-12-22 15:30:00,35.44,35.49,35.37,35.45,1128200.0,21.2022,21.2321,21.1603,21.2082,1128200.0
2009-12-23 09:30:00,35.35,35.48,35.31,35.46,385600.0,21.1484,21.2261,21.1244,21.2142,385600.0
2009-12-23 10:00:00,35.45,35.47,35.38,35.43,205800.0,21.2082,21.2202,21.1663,21.1962,205800.0
2009-12-23 10:30:00,35.43,35.43,35.38,35.4,175000.0,21.1962,21.1962,21.1663,21.1783,175000.0
2009-12-23 11:00:00,35.41,35.42,35.36,35.39,195000.0,21.1843,21.1902,21.1543,21.1723,195000.0
2009-12-23 11:30:00,35.4,35.48,35.38,35.44,180400.0,21.1783,21.2261,21.1663,21.2022,180400.0
2009-12-23 12:00:00,35.44,35.44,35.38,35.39,157800.0,21.2022,21.2022,21.1663,21.1723,157800.0
2009-12-23 12:30:00,35.39,35.4,35.35,35.37,214600.0,21.1723,21.1783,21.1484,21.1603,214600.0
2009-12-23 13:00:00,35.38,35.46,35.36,35.43,132600.0,21.1663,21.2142,21.1543,21.1962,132600.0
2009-12-23 13:30:00,35.43,35.48,35.43,35.48,129000.0,21.1962,21.2261,21.1962,21.2261,129000.0
2009-12-23 14:00:00,35.48,35.49,35.43,35.44,190400.0,21.2261,21.2321,21.1962,21.2022,190400.0
2009-12-23 14:30:00,35.43,35.48,35.42,35.43,184800.0,21.1962,21.2261,21.1902,21.1962,184800.0
2009-12-23 15:00:00,35.43,35.45,35.41,35.43,182000.0,21.1962,21.2082,21.1843,21.1962,182000.0
2009-12-23 15:30:00,35.43,35.48,35.41,35.45,372400.0,21.1962,21.2261,21.1843,21.2082,372400.0
2009-12-24 09:30:00,35.23,35.46,35.16,35.45,272400.0,21.0766,21.2142,21.0347,21.2082,272400.0
2009-12-24 10:00:00,35.45,35.49,35.43,35.46,151200.0,21.2082,21.2321,21.1962,21.2142,151200.0
2009-12-24 10:30:00,35.46,35.48,35.4,35.48,151000.0,21.2142,21.2261,21.1783,21.2261,151000.0
2009-12-24 11:00:00,35.47,35.5,35.47,35.49,113200.0,21.2202,21.2381,21.2202,21.2321,113200.0
2009-12-24 11:30:00,35.49,35.5,35.49,35.49,94200.0,21.2321,21.2381,21.2321,21.2321,94200.0
2009-12-24 12:00:00,35.49,35.49,35.48,35.49,119400.0,21.2321,21.2321,21.2261,21.2321,119400.0
2009-12-24 12:30:00,35.49,35.5,35.47,35.5,325400.0,21.2321,21.2381,21.2202,21.2381,325400.0
2009-12-28 09:30:00,35.51,35.7,35.48,35.67,283000.0,21.2441,21.3578,21.2261,21.3398,283000.0
2009-12-28 10:00:00,35.67,35.7,35.6,35.7,180200.0,21.3398,21.3578,21.2979,21.3578,180200.0
2009-12-28 10:30:00,35.7,35.7,35.65,35.67,158000.0,21.3578,21.3578,21.3278,21.3398,158000.0
2009-12-28 11:00:00,35.66,35.7,35.63,35.7,103800.0,21.3338,21.3578,21.3159,21.3578,103800.0
2009-12-28 11:30:00,35.69,35.74,35.69,35.74,129400.0,21.3518,21.3817,21.3518,21.3817,129400.0
2009-12-28 12:00:00,35.73,35.74,35.72,35.72,125200.0,21.3757,21.3817,21.3697,21.3697,125200.0
2009-12-28 12:30:00,35.72,35.73,35.7,35.73,130000.0,21.3697,21.3757,21.3578,21.3757,130000.0
2009-12-28 13:00:00,35.73,35.77,35.69,35.77,134800.0,21.3757,21.3996,21.3518,21.3996,134800.0
2009-12-28 13:30:00,35.77,35.8,35.74,35.8,106400.0,21.3996,21.4176,21.3817,21.4176,106400.0
2009-12-28 14:00:00,35.8,35.8,35.72,35.77,223000.0,21.4176,21.4176,21.3697,21.3996,223000.0
2009-12-28 14:30:00,35.77,35.85,35.76,35.84,232600.0,21.3996,21.4475,21.3936,21.4415,232600.0
2009-12-28 15:00:00,35.84,35.87,35.83,35.84,210400.0,21.4415,21.4595,21.4355,21.4415,210400.0
2009-12-28 15:30:00,35.84,35.9,35.8,35.9,635400.0,21.4415,21.4774,21.4176,21.4774,635400.0
2009-12-29 09:30:00,35.94,35.97,35.83,35.97,252400.0,21.5013,21.5193,21.4355,21.5193,252400.0
2009-12-29 10:00:00,35.97,35.98,35.9,35.96,216600.0,21.5193,21.5253,21.4774,21.5133,216600.0
2009-12-29 10:30:00,35.96,35.97,35.93,35.96,118200.0,21.5133,21.5193,21.4954,21.5133,118200.0
2009-12-29 11:00:00,35.96,35.98,35.93,35.95,130400.0,21.5133,21.5253,21.4954,21.5073,130400.0
2009-12-29 11:30:00,35.95,35.99,35.93,35.98,202200.0,21.5073,21.5312,21.4954,21.5253,202200.0
2009-12-29 12:00:00,35.97,35.99,35.96,35.98,146200.0,21.5193,21.5312,21.5133,21.5253,146200.0
2009-12-29 12:30:00,35.98,36.05,35.97,35.99,361200.0,21.5253,21.5671,21.5193,21.5312,361200.0
2009-12-29 13:00:00,35.99,35.99,35.97,35.99,101200.0,21.5312,21.5312,21.5193,21.5312,101200.0
2009-12-29 13:30:00,35.99,36.02,35.98,36.02,149600.0,21.5312,21.5492,21.5253,21.5492,149600.0
2009-12-29 14:00:00,36.02,36.04,36.01,36.03,158000.0,21.5492,21.5612,21.5432,21.5552,158000.0
2009-12-29 14:30:00,36.03,36.04,36.01,36.02,177000.0,21.5552,21.5612,21.5432,21.5492,177000.0
2009-12-29 15:00:00,36.02,36.02,35.97,36.02,350800.0,21.5492,21.5492,21.5193,21.5492,350800.0
2009-12-29 15:30:00,36.01,36.03,35.98,35.98,547200.0,21.5432,21.5552,21.5253,21.5253,547200.0
2009-12-30 09:30:00,35.99,35.99,35.79,35.9,245800.0,21.5312,21.5312,21.4116,21.4774,245800.0
2009-12-30 10:00:00,35.9,35.93,35.8,35.8,164400.0,21.4774,21.4954,21.4176,21.4176,164400.0
2009-12-30 10:30:00,35.8,35.87,35.79,35.87,146400.0,21.4176,21.4595,21.4116,21.4595,146400.0
2009-12-30 11:00:00,35.86,35.87,35.82,35.83,129200.0,21.4535,21.4595,21.4295,21.4355,129200.0
2009-12-30 11:30:00,35.84,35.94,35.82,35.9,133800.0,21.4415,21.5013,21.4295,21.4774,133800.0
2009-12-30 12:00:00,35.9,35.9,35.82,35.85,133600.0,21.4774,21.4774,21.4295,21.4475,133600.0
2009-12-30 12:30:00,35.85,35.87,35.81,35.85,163400.0,21.4475,21.4595,21.4236,21.4475,163400.0
2009-12-30 13:00:00,35.86,35.88,35.83,35.83,105800.0,21.4535,21.4654,21.4355,21.4355,105800.0
2009-12-30 13:30:00,35.83,35.86,35.8,35.84,87200.0,21.4355,21.4535,21.4176,21.4415,87200.0
2009-12-30 14:00:00,35.84,35.85,35.82,35.82,80400.0,21.4415,21.4475,21.4295,21.4295,80400.0
2009-12-30 14:30:00,35.82,35.85,35.8,35.83,162800.0,21.4295,21.4475,21.4176,21.4355,162800.0
2009-12-30 15:00:00,35.83,35.85,35.8,35.84,227400.0,21.4355,21.4475,21.4176,21.4415,227400.0
2009-12-30 15:30:00,35.84,35.9,35.83,35.88,407600.0,21.4415,21.4774,21.4355,21.4654,407600.0
2009-12-31 09:30:00,35.99,35.99,35.8,35.82,193200.0,21.5312,21.5312,21.4176,21.4295,193200.0
2009-12-31 10:00:00,35.82,35.84,35.74,35.76,141000.0,21.4295,21.4415,21.3817,21.3936,141000.0
2009-12-31 10:30:00,35.76,35.76,35.71,35.74,121000.0,21.3936,21.3936,21.3637,21.3817,121000.0
2009-12-31 11:00:00,35.74,35.74,35.62,35.64,192200.0,21.3817,21.3817,21.3099,21.3219,192200.0
2009-12-31 11:30:00,35.65,35.65,35.59,35.59,145000.0,21.3278,21.3278,21.2919,21.2919,145000.0
2009-12-31 12:00:00,35.59,35.61,35.59,35.59,109800.0,21.2919,21.3039,21.2919,21.2919,109800.0
2009-12-31 12:30:00,35.59,35.6,35.53,35.54,166000.0,21.2919,21.2979,21.256,21.262,166000.0
2009-12-31 13:00:00,35.53,35.57,35.51,35.57,112200.0,21.256,21.28,21.2441,21.28,112200.0
2009-12-31 13:30:00,35.57,35.59,35.56,35.57,75600.0,21.28,21.2919,21.274,21.28,75600.0
2009-12-31 14:00:00,35.57,35.6,35.57,35.59,107800.0,21.28,21.2979,21.28,21.2919,107800.0
2009-12-31 14:30:00,35.59,35.6,35.57,35.58,144000.0,21.2919,21.2979,21.28,21.286,144000.0
2009-12-31 15:00:00,35.58,35.6,35.54,35.55,170800.0,21.286,21.2979,21.262,21.268,170800.0
2009-12-31 15:30:00,35.55,35.56,35.4,35.42,702800.0,21.268,21.274,21.1783,21.1902,702800.0
2010-01-04 09:30:00,35.6,35.6,35.36,35.53,516800.0,21.2979,21.2979,21.1543,21.256,516800.0
2010-01-04 10:00:00,35.54,35.63,35.52,35.63,206200.0,21.262,21.3159,21.2501,21.3159,206200.0
2010-01-04 10:30:00,35.63,35.64,35.43,35.49,480800.0,21.3159,21.3219,21.1962,21.2321,480800.0
2010-01-04 11:00:00,35.49,35.54,35.42,35.44,210800.0,21.2321,21.262,21.1902,21.2022,210800.0
2010-01-04 11:30:00,35.43,35.45,35.34,35.35,246800.0,21.1962,21.2082,21.1424,21.1484,246800.0
2010-01-04 12:00:00,35.36,35.37,35.32,35.33,216600.0,21.1543,21.1603,21.1304,21.1364,216600.0
2010-01-04 12:30:00,35.33,35.38,35.32,35.38,136200.0,21.1364,21.1663,21.1304,21.1663,136200.0
2010-01-04 13:00:00,35.38,35.38,35.35,35.37,156000.0,21.1663,21.1663,21.1484,21.1603,156000.0
2010-01-04 13:30:00,35.37,35.4,35.32,35.34,165000.0,21.1603,21.1783,21.1304,21.1424,165000.0
2010-01-04 14:00:00,35.34,35.41,35.33,35.39,198200.0,21.1424,21.1843,21.1364,21.1723,198200.0
2010-01-04 14:30:00,35.38,35.43,35.37,35.37,205400.0,21.1663,21.1962,21.1603,21.1603,205400.0
2010-01-04 15:00:00,35.38,35.42,35.37,35.4,238000.0,21.1663,21.1902,21.1603,21.1783,238000.0
2010-01-04 15:30:00,35.41,35.47,35.4,35.46,751200.0,21.1843,21.2202,21.1783,21.2142,751200.0
2010-01-05 09:30:00,35.58,35.59,35.25,35.26,329800.0,21.286,21.2919,21.0885,21.0945,329800.0
2010-01-05 10:00:00,35.27,35.32,35.18,35.18,539800.0,21.1005,21.1304,21.0467,21.0467,539800.0
2010-01-05 10:30:00,35.19,35.2,35.1,35.15,661000.0,21.0526,21.0586,20.9988,21.0287,661000.0
2010-01-05 11:00:00,35.15,35.2,35.05,35.13,875200.0,21.0287,21.0586,20.9689,21.0167,875200.0
2010-01-05 11:30:00,35.13,35.2,35.08,35.1,392400.0,21.0167,21.0586,20.9868,20.9988,392400.0
2010-01-05 12:00:00,35.1,35.1,34.94,34.95,500800.0,20.9988,20.9988,20.9031,20.9091,500800.0
2010-01-05 12:30:00,34.94,34.95,34.81,34.9,505800.0,20.9031,20.9091,20.8253,20.8791,505800.0
2010-01-05 13:00:00,34.91,34.93,34.81,34.88,472600.0,20.8851,20.8971,20.8253,20.8672,472600.0
2010-01-05 13:30:00,34.88,34.97,34.84,34.96,294000.0,20.8672,20.921,20.8433,20.915,294000.0
2010-01-05 14:00:00,34.97,35.02,34.95,35.01,321800.0,20.921,20.9509,20.9091,20.945,321800.0
2010-01-05 14:30:00,35.01,35.13,34.99,35.12,178600.0,20.945,21.0167,20.933,21.0108,178600.0
2010-01-05 15:00:00,35.13,35.15,35.05,35.06,495000.0,21.0167,21.0287,20.9689,20.9749,495000.0
2010-01-05 15:30:00,35.06,35.18,35.05,35.13,1340600.0,20.9749,21.0467,20.9689,21.0167,1340600.0
2010-01-06 09:30:00,35.16,35.16,34.97,35.11,375600.0,21.0347,21.0347,20.921,21.0048,375600.0
2010-01-06 10:00:00,35.12,35.33,35.1,35.27,341600.0,21.0108,21.1364,20.9988,21.1005,341600.0
2010-01-06 10:30:00,35.26,35.43,35.21,35.4,315800.0,21.0945,21.1962,21.0646,21.1783,315800.0
2010-01-06 11:00:00,35.4,35.45,35.34,35.35,296200.0,21.1783,21.2082,21.1424,21.1484,296200.0
2010-01-06 11:30:00,35.35,35.37,35.26,35.37,224000.0,21.1484,21.1603,21.0945,21.1603,224000.0
2010-01-06 12:00:00,35.37,35.41,35.35,35.37,164800.0,21.1603,21.1843,21.1484,21.1603,164800.0
2010-01-06 12:30:00,35.36,35.42,35.36,35.39,187400.0,21.1543,21.1902,21.1543,21.1723,187400.0
2010-01-06 13:00:00,35.4,35.43,35.39,35.41,231200.0,21.1783,21.1962,21.1723,21.1843,231200.0
2010-01-06 13:30:00,35.42,35.45,35.4,35.44,214800.0,21.1902,21.2082,21.1783,21.2022,214800.0
2010-01-06 14:00:00,35.43,35.46,35.41,35.43,457400.0,21.1962,21.2142,21.1843,21.1962,457400.0
2010-01-06 14:30:00,35.43,35.46,35.39,35.39,262800.0,21.1962,21.2142,21.1723,21.1723,262800.0
2010-01-06 15:00:00,35.39,35.43,35.37,35.38,469800.0,21.1723,21.1962,21.1603,21.1663,469800.0
2010-01-06 15:30:00,35.39,35.4,35.29,35.33,928400.0,21.1723,21.1783,21.1125,21.1364,928400.0
2010-01-07 09:30:00,35.1,35.19,34.98,35.16,711400.0,21.1431,21.1973,21.0708,21.1793,711400.0
2010-01-07 10:00:00,35.16,35.31,35.16,35.31,340800.0,21.1793,21.2696,21.1793,21.2696,340800.0
2010-01-07 10:30:00,35.31,35.38,35.28,35.38,570800.0,21.2696,21.3118,21.2515,21.3118,570800.0
2010-01-07 11:00:00,35.38,35.45,35.37,35.41,325600.0,21.3118,21.3539,21.3058,21.3298,325600.0
2010-01-07 11:30:00,35.41,35.43,35.31,35.4,444400.0,21.3298,21.3419,21.2696,21.3238,444400.0
2010-01-07 12:00:00,35.4,35.4,35.35,35.38,254200.0,21.3238,21.3238,21.2937,21.3118,254200.0
2010-01-07 12:30:00,35.38,35.42,35.35,35.42,383200.0,21.3118,21.3359,21.2937,21.3359,383200.0
2010-01-07 13:00:00,35.42,35.5,35.42,35.49,275000.0,21.3359,21.3841,21.3359,21.378,275000.0
2010-01-07 13:30:00,35.49,35.54,35.49,35.53,389800.0,21.378,21.4082,21.378,21.4021,389800.0
2010-01-07 14:00:00,35.53,35.64,35.51,35.62,411000.0,21.4021,21.4684,21.3901,21.4563,411000.0
2010-01-07 14:30:00,35.62,35.66,35.59,35.65,417800.0,21.4563,21.4804,21.4383,21.4744,417800.0
2010-01-07 15:00:00,35.65,35.66,35.54,35.61,524200.0,21.4744,21.4804,21.4082,21.4503,524200.0
2010-01-07 15:30:00,35.61,35.72,35.6,35.67,1240400.0,21.4503,21.5166,21.4443,21.4865,1240400.0
2010-01-08 09:30:00,35.7,35.7,35.18,35.19,686600.0,21.5045,21.5045,21.1913,21.1973,686600.0
2010-01-08 10:00:00,35.18,35.24,35.13,35.18,326000.0,21.1913,21.2274,21.1612,21.1913,326000.0
2010-01-08 10:30:00,35.18,35.22,35.15,35.19,305400.0,21.1913,21.2154,21.1732,21.1973,305400.0
2010-01-08 11:00:00,35.19,35.25,35.17,35.17,340000.0,21.1973,21.2335,21.1853,21.1853,340000.0
2010-01-08 11:30:00,35.17,35.22,35.15,35.2,358400.0,21.1853,21.2154,21.1732,21.2033,358400.0
2010-01-08 12:00:00,35.21,35.24,35.13,35.24,310600.0,21.2094,21.2274,21.1612,21.2274,310600.0
2010-01-08 12:30:00,35.24,35.32,35.24,35.25,196000.0,21.2274,21.2756,21.2274,21.2335,196000.0
2010-01-08 13:00:00,35.25,35.27,35.23,35.25,229400.0,21.2335,21.2455,21.2214,21.2335,229400.0
2010-01-08 13:30:00,35.25,35.3,35.25,35.28,173800.0,21.2335,21.2636,21.2335,21.2515,173800.0
2010-01-08 14:00:00,35.27,35.29,35.23,35.24,189600.0,21.2455,21.2576,21.2214,21.2274,189600.0
2010-01-08 14:30:00,35.24,35.27,35.21,35.22,115800.0,21.2274,21.2455,21.2094,21.2154,115800.0
2010-01-08 15:00:00,35.21,35.3,35.21,35.24,356600.0,21.2094,21.2636,21.2094,21.2274,356600.0
2010-01-08 15:30:00,35.24,35.38,35.23,35.36,709200.0,21.2274,21.3118,21.2214,21.2997,709200.0
2010-01-11 09:30:00,35.33,35.46,35.26,35.31,317400.0,21.2817,21.36,21.2395,21.2696,317400.0
2010-01-11 10:00:00,35.31,35.32,35.15,35.22,214800.0,21.2696,21.2756,21.1732,21.2154,214800.0
2010-01-11 10:30:00,35.22,35.38,35.21,35.35,133000.0,21.2154,21.3118,21.2094,21.2937,133000.0
2010-01-11 11:00:00,35.35,35.35,35.27,35.31,146400.0,21.2937,21.2937,21.2455,21.2696,146400.0
2010-01-11 11:30:00,35.31,35.37,35.3,35.33,157800.0,21.2696,21.3058,21.2636,21.2817,157800.0
2010-01-11 12:00:00,35.33,35.34,35.3,35.33,81600.0,21.2817,21.2877,21.2636,21.2817,81600.0
2010-01-11 12:30:00,35.32,35.35,35.26,35.31,147200.0,21.2756,21.2937,21.2395,21.2696,147200.0
2010-01-11 13:00:00,35.31,35.31,35.27,35.28,62200.0,21.2696,21.2696,21.2455,21.2515,62200.0
2010-01-11 13:30:00,35.29,35.38,35.25,35.38,124000.0,21.2576,21.3118,21.2335,21.3118,124000.0
2010-01-11 14:00:00,35.38,35.42,35.36,35.41,134600.0,21.3118,21.3359,21.2997,21.3298,134600.0
2010-01-11 14:30:00,35.41,35.41,35.33,35.33,115800.0,21.3298,21.3298,21.2817,21.2817,115800.0
2010-01-11 15:00:00,35.33,35.4,35.32,35.38,133600.0,21.2817,21.3238,21.2756,21.3118,133600.0
2010-01-11 15:30:00,35.39,35.44,35.35,35.4,548600.0,21.3178,21.3479,21.2937,21.3238,548600.0
2010-01-12 09:30:00,35.35,35.49,35.27,35.49,257200.0,21.2937,21.378,21.2455,21.378,257200.0
2010-01-12 10:00:00,35.49,35.5,35.37,35.5,131400.0,21.378,21.3841,21.3058,21.3841,131400.0
2010-01-12 10:30:00,35.49,35.52,35.46,35.51,233600.0,21.378,21.3961,21.36,21.3901,233600.0
2010-01-12 11:00:00,35.51,35.66,35.48,35.58,407400.0,21.3901,21.4804,21.372,21.4322,407400.0
2010-01-12 11:30:00,35.58,35.62,35.5,35.59,155800.0,21.4322,21.4563,21.3841,21.4383,155800.0
2010-01-12 12:00:00,35.59,35.64,35.49,35.63,221800.0,21.4383,21.4684,21.378,21.4624,221800.0
2010-01-12 12:30:00,35.64,35.71,35.63,35.69,204200.0,21.4684,21.5106,21.4624,21.4985,204200.0
2010-01-12 13:00:00,35.68,35.69,35.63,35.68,148600.0,21.4925,21.4985,21.4624,21.4925,148600.0
2010-01-12 13:30:00,35.67,35.67,35.55,35.57,166200.0,21.4865,21.4865,21.4142,21.4262,166200.0
2010-01-12 14:00:00,35.57,35.65,35.56,35.64,148400.0,21.4262,21.4744,21.4202,21.4684,148400.0
2010-01-12 14:30:00,35.64,35.66,35.57,35.57,182800.0,21.4684,21.4804,21.4262,21.4262,182800.0
2010-01-12 15:00:00,35.57,35.72,35.57,35.72,305600.0,21.4262,21.5166,21.4262,21.5166,305600.0
2010-01-12 15:30:00,35.72,35.72,35.6,35.65,841600.0,21.5166,21.5166,21.4443,21.4744,841600.0
2010-01-13 09:30:00,35.62,35.75,35.43,35.75,452600.0,21.4563,21.5347,21.3419,21.5347,452600.0
2010-01-13 10:00:00,35.75,35.84,35.72,35.74,291400.0,21.5347,21.5889,21.5166,21.5286,291400.0
2010-01-13 10:30:00,35.74,35.78,35.73,35.78,179400.0,21.5286,21.5527,21.5226,21.5527,179400.0
2010-01-13 11:00:00,35.79,35.84,35.74,35.84,310600.0,21.5587,21.5889,21.5286,21.5889,310600.0
2010-01-13 11:30:00,35.84,35.89,35.78,35.88,208200.0,21.5889,21.619,21.5527,21.613,208200.0
2010-01-13 12:00:00,35.88,35.88,35.77,35.83,242600.0,21.613,21.613,21.5467,21.5828,242600.0
2010-01-13 12:30:00,35.84,35.96,35.83,35.93,191200.0,21.5889,21.6611,21.5828,21.6431,191200.0
2010-01-13 13:00:00,35.93,35.94,35.89,35.89,149000.0,21.6431,21.6491,21.619,21.619,149000.0
2010-01-13 13:30:00,35.9,35.9,35.78,35.79,123800.0,21.625,21.625,21.5527,21.5587,123800.0
2010-01-13 14:00:00,35.79,35.82,35.74,35.77,134000.0,21.5587,21.5768,21.5286,21.5467,134000.0
2010-01-13 14:30:00,35.78,35.83,35.77,35.8,110600.0,21.5527,21.5828,21.5467,21.5648,110600.0
2010-01-13 15:00:00,35.8,35.85,35.79,35.84,228200.0,21.5648,21.5949,21.5587,21.5889,228200.0
2010-01-13 15:30:00,35.84,35.89,35.77,35.8,755000.0,21.5889,21.619,21.5467,21.5648,755000.0
2010-01-14 09:30:00,35.83,35.9,35.6,35.79,237600.0,21.5828,21.625,21.4443,21.5587,237600.0
2010-01-14 10:00:00,35.8,35.86,35.77,35.85,125600.0,21.5648,21.6009,21.5467,21.5949,125600.0
2010-01-14 10:30:00,35.85,35.86,35.73,35.74,128800.0,21.5949,21.6009,21.5226,21.5286,128800.0
2010-01-14 11:00:00,35.75,35.85,35.74,35.85,94800.0,21.5347,21.5949,21.5286,21.5949,94800.0
2010-01-14 11:30:00,35.85,35.86,35.74,35.74,81400.0,21.5949,21.6009,21.5286,21.5286,81400.0
2010-01-14 12:00:00,35.74,35.76,35.72,35.75,107400.0,21.5286,21.5407,21.5166,21.5347,107400.0
2010-01-14 12:30:00,35.75,35.81,35.75,35.78,82000.0,21.5347,21.5708,21.5347,21.5527,82000.0
2010-01-14 13:00:00,35.79,35.79,35.72,35.73,43200.0,21.5587,21.5587,21.5166,21.5226,43200.0
2010-01-14 13:30:00,35.73,35.82,35.72,35.72,129600.0,21.5226,21.5768,21.5166,21.5166,129600.0
2010-01-14 14:00:00,35.73,35.77,35.69,35.75,143200.0,21.5226,21.5467,21.4985,21.5347,143200.0
2010-01-14 14:30:00,35.75,35.8,35.73,35.73,92600.0,21.5347,21.5648,21.5226,21.5226,92600.0
2010-01-14 15:00:00,35.73,35.82,35.73,35.81,128800.0,21.5226,21.5768,21.5226,21.5708,128800.0
2010-01-14 15:30:00,35.82,35.87,35.81,35.83,649000.0,21.5768,21.6069,21.5708,21.5828,649000.0
2010-01-15 09:30:00,35.83,35.99,35.59,35.98,1185000.0,21.5828,21.6792,21.4383,21.6732,1185000.0
2010-01-15 10:00:00,35.97,35.98,35.7,35.7,213600.0,21.6672,21.6732,21.5045,21.5045,213600.0
2010-01-15 10:30:00,35.7,35.74,35.65,35.67,172600.0,21.5045,21.5286,21.4744,21.4865,172600.0
2010-01-15 11:00:00,35.68,35.7,35.57,35.59,208000.0,21.4925,21.5045,21.4262,21.4383,208000.0
2010-01-15 11:30:00,35.59,35.66,35.58,35.59,166400.0,21.4383,21.4804,21.4322,21.4383,166400.0
2010-01-15 12:00:00,35.59,35.65,35.58,35.59,89400.0,21.4383,21.4744,21.4322,21.4383,89400.0
2010-01-15 12:30:00,35.59,35.63,35.56,35.62,143600.0,21.4383,21.4624,21.4202,21.4563,143600.0
2010-01-15 13:00:00,35.62,35.66,35.6,35.63,114800.0,21.4563,21.4804,21.4443,21.4624,114800.0
2010-01-15 13:30:00,35.63,35.66,35.62,35.64,134000.0,21.4624,21.4804,21.4563,21.4684,134000.0
2010-01-15 14:00:00,35.65,35.66,35.61,35.63,97400.0,21.4744,21.4804,21.4503,21.4624,97400.0
2010-01-15 14:30:00,35.63,35.63,35.59,35.6,207400.0,21.4624,21.4624,21.4383,21.4443,207400.0
2010-01-15 15:00:00,35.6,35.66,35.6,35.63,231800.0,21.4443,21.4804,21.4443,21.4624,231800.0
2010-01-15 15:30:00,35.63,35.7,35.62,35.68,583400.0,21.4624,21.5045,21.4563,21.4925,583400.0
2010-01-19 09:30:00,35.72,35.96,35.72,35.92,400000.0,21.5166,21.6611,21.5166,21.6371,400000.0
2010-01-19 10:00:00,35.93,36.01,35.85,35.91,552200.0,21.6431,21.6913,21.5949,21.631,552200.0
2010-01-19 10:30:00,35.92,36.06,35.92,36.06,270800.0,21.6371,21.7214,21.6371,21.7214,270800.0
2010-01-19 11:00:00,36.06,36.11,35.95,36.01,497200.0,21.7214,21.7515,21.6551,21.6913,497200.0
2010-01-19 11:30:00,36.0,36.09,35.99,36.06,102200.0,21.6852,21.7395,21.6792,21.7214,102200.0
2010-01-19 12:00:00,36.06,36.13,36.05,36.12,182600.0,21.7214,21.7635,21.7154,21.7575,182600.0
2010-01-19 12:30:00,36.12,36.12,35.99,35.99,179200.0,21.7575,21.7575,21.6792,21.6792,179200.0
2010-01-19 13:00:00,35.99,36.01,35.96,35.99,115600.0,21.6792,21.6913,21.6611,21.6792,115600.0
2010-01-19 13:30:00,35.99,36.0,35.77,35.79,334000.0,21.6792,21.6852,21.5467,21.5587,334000.0
2010-01-19 14:00:00,35.79,35.92,35.79,35.91,255800.0,21.5587,21.6371,21.5587,21.631,255800.0
2010-01-19 14:30:00,35.91,35.98,35.91,35.95,173000.0,21.631,21.6732,21.631,21.6551,173000.0
2010-01-19 15:00:00,35.95,35.97,35.83,35.96,309800.0,21.6551,21.6672,21.5828,21.6611,309800.0
2010-01-19 15:30:00,35.96,35.96,35.88,35.93,636600.0,21.6611,21.6611,21.613,21.6431,636600.0
2010-01-20 09:30:00,35.77,35.77,35.56,35.66,484400.0,21.5467,21.5467,21.4202,21.4804,484400.0
2010-01-20 10:00:00,35.66,35.69,35.58,35.69,194400.0,21.4804,21.4985,21.4322,21.4985,194400.0
2010-01-20 10:30:00,35.67,35.68,35.55,35.59,320000.0,21.4865,21.4925,21.4142,21.4383,320000.0
2010-01-20 11:00:00,35.58,35.65,35.56,35.63,250200.0,21.4322,21.4744,21.4202,21.4624,250200.0
2010-01-20 11:30:00,35.65,35.65,35.55,35.56,724600.0,21.4744,21.4744,21.4142,21.4202,724600.0
2010-01-20 12:00:00,35.56,35.6,35.55,35.59,114000.0,21.4202,21.4443,21.4142,21.4383,114000.0
2010-01-20 12:30:00,35.59,35.6,35.55,35.57,242400.0,21.4383,21.4443,21.4142,21.4262,242400.0
2010-01-20 13:00:00,35.57,35.57,35.53,35.56,259600.0,21.4262,21.4262,21.4021,21.4202,259600.0
2010-01-20 13:30:00,35.56,35.63,35.56,35.62,181800.0,21.4202,21.4624,21.4202,21.4563,181800.0
2010-01-20 14:00:00,35.62,35.65,35.6,35.6,92800.0,21.4563,21.4744,21.4443,21.4443,92800.0
2010-01-20 14:30:00,35.6,35.66,35.58,35.63,188800.0,21.4443,21.4804,21.4322,21.4624,188800.0
2010-01-20 15:00:00,35.63,35.69,35.59,35.66,251400.0,21.4624,21.4985,21.4383,21.4804,251400.0
2010-01-20 15:30:00,35.66,35.73,35.65,35.71,585200.0,21.4804,21.5226,21.4744,21.5106,585200.0
2010-01-21 09:30:00,35.75,35.97,35.75,35.82,231000.0,21.5347,21.6672,21.5347,21.5768,231000.0
2010-01-21 10:00:00,35.82,35.9,35.7,35.71,391200.0,21.5768,21.625,21.5045,21.5106,391200.0
2010-01-21 10:30:00,35.71,35.77,35.6,35.69,383000.0,21.5106,21.5467,21.4443,21.4985,383000.0
2010-01-21 11:00:00,35.7,35.71,35.58,35.61,339400.0,21.5045,21.5106,21.4322,21.4503,339400.0
2010-01-21 11:30:00,35.61,35.66,35.47,35.52,437200.0,21.4503,21.4804,21.366,21.3961,437200.0
2010-01-21 12:00:00,35.52,35.66,35.48,35.57,300200.0,21.3961,21.4804,21.372,21.4262,300200.0
2010-01-21 12:30:00,35.58,35.6,35.5,35.55,300400.0,21.4322,21.4443,21.3841,21.4142,300400.0
2010-01-21 13:00:00,35.55,35.66,35.5,35.6,281400.0,21.4142,21.4804,21.3841,21.4443,281400.0
2010-01-21 13:30:00,35.61,35.75,35.59,35.73,370200.0,21.4503,21.5347,21.4383,21.5226,370200.0
2010-01-21 14:00:00,35.72,35.72,35.62,35.62,343200.0,21.5166,21.5166,21.4563,21.4563,343200.0
2010-01-21 14:30:00,35.62,35.65,35.52,35.55,300800.0,21.4563,21.4744,21.3961,21.4142,300800.0
2010-01-21 15:00:00,35.55,35.56,35.43,35.51,504800.0,21.4142,21.4202,21.3419,21.3901,504800.0
2010-01-21 15:30:00,35.5,35.71,35.49,35.57,756600.0,21.3841,21.5106,21.378,21.4262,756600.0
2010-01-22 09:30:00,35.58,35.88,35.52,35.71,664600.0,21.4322,21.613,21.3961,21.5106,664600.0
2010-01-22 10:00:00,35.72,35.93,35.63,35.92,585400.0,21.5166,21.6431,21.4624,21.6371,585400.0
2010-01-22 10:30:00,35.92,35.93,35.68,35.68,592800.0,21.6371,21.6431,21.4925,21.4925,592800.0
2010-01-22 11:00:00,35.68,35.81,35.63,35.81,422000.0,21.4925,21.5708,21.4624,21.5708,422000.0
2010-01-22 11:30:00,35.81,35.81,35.69,35.74,144000.0,21.5708,21.5708,21.4985,21.5286,144000.0
2010-01-22 12:00:00,35.74,35.77,35.67,35.69,184400.0,21.5286,21.5467,21.4865,21.4985,184400.0
2010-01-22 12:30:00,35.69,35.76,35.68,35.71,474800.0,21.4985,21.5407,21.4925,21.5106,474800.0
2010-01-22 13:00:00,35.71,35.74,35.7,35.7,399800.0,21.5106,21.5286,21.5045,21.5045,399800.0
2010-01-22 13:30:00,35.7,35.74,35.68,35.73,463600.0,21.5045,21.5286,21.4925,21.5226,463600.0
2010-01-22 14:00:00,35.74,35.74,35.69,35.7,585800.0,21.5286,21.5286,21.4985,21.5045,585800.0
2010-01-22 14:30:00,35.7,35.78,35.66,35.77,521800.0,21.5045,21.5527,21.4804,21.5467,521800.0
2010-01-22 15:00:00,35.76,35.76,35.64,35.69,939600.0,21.5407,21.5407,21.4684,21.4985,939600.0
2010-01-22 15:30:00,35.68,35.71,35.43,35.49,1295800.0,21.4925,21.5106,21.3419,21.378,1295800.0
2010-01-25 09:30:00,35.63,35.87,35.46,35.49,357800.0,21.4624,21.6069,21.36,21.378,357800.0
2010-01-25 10:00:00,35.48,35.52,35.36,35.49,226800.0,21.372,21.3961,21.2997,21.378,226800.0
2010-01-25 10:30:00,35.49,35.55,35.38,35.48,362000.0,21.378,21.4142,21.3118,21.372,362000.0
2010-01-25 11:00:00,35.48,35.52,35.43,35.5,308000.0,21.372,21.3961,21.3419,21.3841,308000.0
2010-01-25 11:30:00,35.49,35.53,35.41,35.43,256400.0,21.378,21.4021,21.3298,21.3419,256400.0
2010-01-25 12:00:00,35.43,35.5,35.37,35.37,190600.0,21.3419,21.3841,21.3058,21.3058,190600.0
2010-01-25 12:30:00,35.37,35.43,35.37,35.38,168400.0,21.3058,21.3419,21.3058,21.3118,168400.0
2010-01-25 13:00:00,35.38,35.4,35.35,35.38,161600.0,21.3118,21.3238,21.2937,21.3118,161600.0
2010-01-25 13:30:00,35.37,35.43,35.33,35.42,113800.0,21.3058,21.3419,21.2817,21.3359,113800.0
2010-01-25 14:00:00,35.42,35.42,35.36,35.37,188400.0,21.3359,21.3359,21.2997,21.3058,188400.0
2010-01-25 14:30:00,35.37,35.4,35.33,35.4,204200.0,21.3058,21.3238,21.2817,21.3238,204200.0
2010-01-25 15:00:00,35.39,35.4,35.37,35.38,349600.0,21.3178,21.3238,21.3058,21.3118,349600.0
2010-01-25 15:30:00,35.38,35.42,35.32,35.39,815000.0,21.3118,21.3359,21.2756,21.3178,815000.0
2010-01-26 09:30:00,35.25,35.3,35.06,35.15,529000.0,21.2335,21.2636,21.119,21.1732,529000.0
2010-01-26 10:00:00,35.15,35.22,34.98,35.1,561200.0,21.1732,21.2154,21.0708,21.1431,561200.0
2010-01-26 10:30:00,35.1,35.13,35.02,35.06,309200.0,21.1431,21.1612,21.0949,21.119,309200.0
2010-01-26 11:00:00,35.06,35.18,35.05,35.16,338600.0,21.119,21.1913,21.113,21.1793,338600.0
2010-01-26 11:30:00,35.17,35.19,35.08,35.1,246400.0,21.1853,21.1973,21.1311,21.1431,246400.0
2010-01-26 12:00:00,35.11,35.15,35.1,35.12,192400.0,21.1491,21.1732,21.1431,21.1552,192400.0
2010-01-26 12:30:00,35.11,35.22,35.1,35.2,176800.0,21.1491,21.2154,21.1431,21.2033,176800.0
2010-01-26 13:00:00,35.2,35.27,35.16,35.27,138400.0,21.2033,21.2455,21.1793,21.2455,138400.0
2010-01-26 13:30:00,35.27,35.28,35.24,35.27,111400.0,21.2455,21.2515,21.2274,21.2455,111400.0
2010-01-26 14:00:00,35.27,35.32,35.24,35.32,128800.0,21.2455,21.2756,21.2274,21.2756,128800.0
2010-01-26 14:30:00,35.31,35.4,35.29,35.37,198400.0,21.2696,21.3238,21.2576,21.3058,198400.0
2010-01-26 15:00:00,35.37,35.44,35.35,35.44,284800.0,21.3058,21.3479,21.2937,21.3479,284800.0
2010-01-26 15:30:00,35.44,35.52,35.44,35.47,1482600.0,21.3479,21.3961,21.3479,21.366,1482600.0
2010-01-27 09:30:00,35.49,35.53,35.31,35.52,272000.0,21.378,21.4021,21.2696,21.3961,272000.0
2010-01-27 10:00:00,35.51,35.58,35.47,35.52,339400.0,21.3901,21.4322,21.366,21.3961,339400.0
2010-01-27 10:30:00,35.52,35.63,35.5,35.58,290800.0,21.3961,21.4624,21.3841,21.4322,290800.0
2010-01-27 11:00:00,35.58,35.67,35.56,35.65,238800.0,21.4322,21.4865,21.4202,21.4744,238800.0
2010-01-27 11:30:00,35.65,35.69,35.56,35.57,533200.0,21.4744,21.4985,21.4202,21.4262,533200.0
2010-01-27 12:00:00,35.57,35.68,35.55,35.62,272600.0,21.4262,21.4925,21.4142,21.4563,272600.0
2010-01-27 12:30:00,35.63,35.69,35.58,35.68,325000.0,21.4624,21.4985,21.4322,21.4925,325000.0
2010-01-27 13:00:00,35.68,35.81,35.65,35.8,434000.0,21.4925,21.5708,21.4744,21.5648,434000.0
2010-01-27 13:30:00,35.8,35.87,35.69,35.7,287000.0,21.5648,21.6069,21.4985,21.5045,287000.0
2010-01-27 14:00:00,35.69,35.73,35.55,35.65,337800.0,21.4985,21.5226,21.4142,21.4744,337800.0
2010-01-27 14:30:00,35.63,35.84,35.63,35.78,423600.0,21.4624,21.5889,21.4624,21.5527,423600.0
2010-01-27 15:00:00,35.78,35.8,35.63,35.76,501000.0,21.5527,21.5648,21.4624,21.5407,501000.0
2010-01-27 15:30:00,35.76,35.9,35.74,35.78,1054800.0,21.5407,21.625,21.5286,21.5527,1054800.0
2010-01-28 09:30:00,35.94,36.08,35.85,36.06,510400.0,21.6491,21.7334,21.5949,21.7214,510400.0
2010-01-28 10:00:00,36.06,36.08,35.95,36.07,385600.0,21.7214,21.7334,21.6551,21.7274,385600.0
2010-01-28 10:30:00,36.07,36.23,36.03,36.21,399600.0,21.7274,21.8238,21.7033,21.8117,399600.0
2010-01-28 11:00:00,36.2,36.2,36.04,36.05,256600.0,21.8057,21.8057,21.7093,21.7154,256600.0
2010-01-28 11:30:00,36.06,36.07,35.9,35.97,413800.0,21.7214,21.7274,21.625,21.6672,413800.0
2010-01-28 12:00:00,35.97,36.03,35.88,36.03,314400.0,21.6672,21.7033,21.613,21.7033,314400.0
2010-01-28 12:30:00,36.02,36.08,35.98,36.07,241600.0,21.6973,21.7334,21.6732,21.7274,241600.0
2010-01-28 13:00:00,36.08,36.12,36.04,36.08,164400.0,21.7334,21.7575,21.7093,21.7334,164400.0
2010-01-28 13:30:00,36.08,36.08,36.01,36.05,230800.0,21.7334,21.7334,21.6913,21.7154,230800.0
2010-01-28 14:00:00,36.05,36.13,35.99,36.05,340800.0,21.7154,21.7635,21.6792,21.7154,340800.0
2010-01-28 14:30:00,36.05,36.09,35.98,36.06,419200.0,21.7154,21.7395,21.6732,21.7214,419200.0
2010-01-28 15:00:00,36.06,36.1,36.02,36.04,357800.0,21.7214,21.7455,21.6973,21.7093,357800.0
2010-01-28 15:30:00,36.04,36.1,35.96,35.97,1027200.0,21.7093,21.7455,21.6611,21.6672,1027200.0
2010-01-29 09:30:00,36.15,36.15,35.79,35.99,773800.0,21.7756,21.7756,21.5587,21.6792,773800.0
2010-01-29 10:00:00,35.99,36.14,35.97,36.07,611000.0,21.6792,21.7696,21.6672,21.7274,611000.0
2010-01-29 10:30:00,36.08,36.16,35.99,36.02,367800.0,21.7334,21.7816,21.6792,21.6973,367800.0
2010-01-29 11:00:00,36.01,36.06,35.95,36.0,356800.0,21.6913,21.7214,21.6551,21.6852,356800.0
2010-01-29 11:30:00,36.01,36.07,35.94,35.96,288400.0,21.6913,21.7274,21.6491,21.6611,288400.0
2010-01-29 12:00:00,35.96,35.99,35.91,35.93,255000.0,21.6611,21.6792,21.631,21.6431,255000.0
2010-01-29 12:30:00,35.93,35.97,35.89,35.96,173800.0,21.6431,21.6672,21.619,21.6611,173800.0
2010-01-29 13:00:00,35.97,35.98,35.91,35.95,119200.0,21.6672,21.6732,21.631,21.6551,119200.0
2010-01-29 13:30:00,35.96,35.96,35.87,35.92,173600.0,21.6611,21.6611,21.6069,21.6371,173600.0
2010-01-29 14:00:00,35.93,35.96,35.87,35.88,189800.0,21.6431,21.6611,21.6069,21.613,189800.0
2010-01-29 14:30:00,35.89,35.95,35.84,35.9,332200.0,21.619,21.6551,21.5889,21.625,332200.0
2010-01-29 15:00:00,35.9,35.9,35.7,35.72,281600.0,21.625,21.625,21.5045,21.5166,281600.0
2010-01-29 15:30:00,35.72,35.77,35.63,35.66,792600.0,21.5166,21.5467,21.4624,21.4804,792600.0
2010-02-01 09:30:00,35.92,35.92,35.63,35.65,554200.0,21.6371,21.6371,21.4624,21.4744,554200.0
2010-02-01 10:00:00,35.65,35.81,35.62,35.74,427200.0,21.4744,21.5708,21.4563,21.5286,427200.0
2010-02-01 10:30:00,35.74,35.75,35.59,35.62,268400.0,21.5286,21.5347,21.4383,21.4563,268400.0
2010-02-01 11:00:00,35.62,35.65,35.56,35.61,221600.0,21.4563,21.4744,21.4202,21.4503,221600.0
2010-02-01 11:30:00,35.61,35.64,35.57,35.59,202600.0,21.4503,21.4684,21.4262,21.4383,202600.0
2010-02-01 12:00:00,35.59,35.65,35.56,35.62,206600.0,21.4383,21.4744,21.4202,21.4563,206600.0
2010-02-01 12:30:00,35.61,35.66,35.56,35.59,196400.0,21.4503,21.4804,21.4202,21.4383,196400.0
2010-02-01 13:00:00,35.59,35.59,35.49,35.52,280600.0,21.4383,21.4383,21.378,21.3961,280600.0
2010-02-01 13:30:00,35.53,35.56,35.48,35.48,225600.0,21.4021,21.4202,21.372,21.372,225600.0
2010-02-01 14:00:00,35.48,35.49,35.37,35.44,426200.0,21.372,21.378,21.3058,21.3479,426200.0
2010-02-01 14:30:00,35.44,35.58,35.43,35.49,467600.0,21.3479,21.4322,21.3419,21.378,467600.0
2010-02-01 15:00:00,35.49,35.51,35.44,35.47,493400.0,21.378,21.3901,21.3479,21.366,493400.0
2010-02-01 15:30:00,35.47,35.54,35.43,35.51,1185800.0,21.366,21.4082,21.3419,21.3901,1185800.0
2010-02-02 09:30:00,35.6,35.81,35.51,35.76,631200.0,21.4443,21.5708,21.3901,21.5407,631200.0
2010-02-02 10:00:00,35.76,35.77,35.61,35.71,359600.0,21.5407,21.5467,21.4503,21.5106,359600.0
2010-02-02 10:30:00,35.7,35.71,35.35,35.37,951200.0,21.5045,21.5106,21.2937,21.3058,951200.0
2010-02-02 11:00:00,35.37,35.47,35.35,35.46,402600.0,21.3058,21.366,21.2937,21.36,402600.0
2010-02-02 11:30:00,35.45,35.54,35.43,35.54,283200.0,21.3539,21.4082,21.3419,21.4082,283200.0
2010-02-02 12:00:00,35.54,35.58,35.49,35.57,333400.0,21.4082,21.4322,21.378,21.4262,333400.0
2010-02-02 12:30:00,35.57,35.59,35.52,35.53,257800.0,21.4262,21.4383,21.3961,21.4021,257800.0
2010-02-02 13:00:00,35.52,35.54,35.49,35.5,364000.0,21.3961,21.4082,21.378,21.3841,364000.0
2010-02-02 13:30:00,35.49,35.51,35.48,35.49,439400.0,21.378,21.3901,21.372,21.378,439400.0
2010-02-02 14:00:00,35.49,35.53,35.48,35.49,375400.0,21.378,21.4021,21.372,21.378,375400.0
2010-02-02 14:30:00,35.49,35.49,35.41,35.48,521800.0,21.378,21.378,21.3298,21.372,521800.0
2010-02-02 15:00:00,35.49,35.55,35.45,35.49,904200.0,21.378,21.4142,21.3539,21.378,904200.0
2010-02-02 15:30:00,35.49,35.55,35.48,35.52,1621600.0,21.378,21.4142,21.372,21.3961,1621600.0
2010-02-03 09:30:00,35.58,35.58,35.1,35.37,850800.0,21.4322,21.4322,21.1431,21.3058,850800.0
2010-02-03 10:00:00,35.37,35.38,35.24,35.29,515400.0,21.3058,21.3118,21.2274,21.2576,515400.0
2010-02-03 10:30:00,35.29,35.37,35.22,35.29,311800.0,21.2576,21.3058,21.2154,21.2576,311800.0
2010-02-03 11:00:00,35.29,35.29,35.18,35.18,482200.0,21.2576,21.2576,21.1913,21.1913,482200.0
2010-02-03 11:30:00,35.18,35.21,35.15,35.15,433200.0,21.1913,21.2094,21.1732,21.1732,433200.0
2010-02-03 12:00:00,35.15,35.27,35.15,35.26,238200.0,21.1732,21.2455,21.1732,21.2395,238200.0
2010-02-03 12:30:00,35.26,35.32,35.16,35.16,241400.0,21.2395,21.2756,21.1793,21.1793,241400.0
2010-02-03 13:00:00,35.16,35.3,35.16,35.3,247800.0,21.1793,21.2636,21.1793,21.2636,247800.0
2010-02-03 13:30:00,35.3,35.37,35.3,35.33,252400.0,21.2636,21.3058,21.2636,21.2817,252400.0
2010-02-03 14:00:00,35.33,35.37,35.3,35.35,297400.0,21.2817,21.3058,21.2636,21.2937,297400.0
2010-02-03 14:30:00,35.35,35.41,35.33,35.38,324200.0,21.2937,21.3298,21.2817,21.3118,324200.0
2010-02-03 15:00:00,35.38,35.39,35.2,35.22,685800.0,21.3118,21.3178,21.2033,21.2154,685800.0
2010-02-03 15:30:00,35.22,35.32,35.21,35.28,882600.0,21.2154,21.2756,21.2094,21.2515,882600.0
2010-02-04 09:30:00,35.08,35.13,34.57,34.68,1329800.0,21.1311,21.1612,20.8239,20.8901,1329800.0
2010-02-04 10:00:00,34.69,34.79,34.52,34.54,706400.0,20.8961,20.9564,20.7937,20.8058,706400.0
2010-02-04 10:30:00,34.52,34.68,34.52,34.58,599200.0,20.7937,20.8901,20.7937,20.8299,599200.0
2010-02-04 11:00:00,34.57,34.69,34.56,34.68,360800.0,20.8239,20.8961,20.8178,20.8901,360800.0
2010-02-04 11:30:00,34.68,34.76,34.54,34.75,315800.0,20.8901,20.9383,20.8058,20.9323,315800.0
2010-02-04 12:00:00,34.75,34.75,34.63,34.7,299000.0,20.9323,20.9323,20.86,20.9022,299000.0
2010-02-04 12:30:00,34.71,34.72,34.56,34.72,357000.0,20.9082,20.9142,20.8178,20.9142,357000.0
2010-02-04 13:00:00,34.71,34.77,34.69,34.74,377600.0,20.9082,20.9443,20.8961,20.9263,377600.0
2010-02-04 13:30:00,34.74,34.74,34.63,34.67,313800.0,20.9263,20.9263,20.86,20.8841,313800.0
2010-02-04 14:00:00,34.67,34.77,34.66,34.73,287000.0,20.8841,20.9443,20.8781,20.9202,287000.0
2010-02-04 14:30:00,34.74,34.8,34.71,34.78,269800.0,20.9263,20.9624,20.9082,20.9504,269800.0
2010-02-04 15:00:00,34.77,34.8,34.64,34.65,689600.0,20.9443,20.9624,20.866,20.872,689600.0
2010-02-04 15:30:00,34.65,34.7,34.49,34.51,1558200.0,20.872,20.9022,20.7757,20.7877,1558200.0
2010-02-05 09:30:00,34.37,34.45,34.16,34.39,591800.0,20.7034,20.7516,20.5769,20.7154,591800.0
2010-02-05 10:00:00,34.41,34.47,34.34,34.44,462800.0,20.7275,20.7636,20.6853,20.7455,462800.0
2010-02-05 10:30:00,34.45,34.54,34.43,34.46,475600.0,20.7516,20.8058,20.7395,20.7576,475600.0
2010-02-05 11:00:00,34.46,34.49,34.23,34.23,410800.0,20.7576,20.7757,20.6191,20.6191,410800.0
2010-02-05 11:30:00,34.23,34.27,34.14,34.17,474800.0,20.6191,20.6431,20.5648,20.5829,474800.0
2010-02-05 12:00:00,34.16,34.25,34.12,34.24,338400.0,20.5769,20.6311,20.5528,20.6251,338400.0
2010-02-05 12:30:00,34.25,34.27,34.2,34.26,229600.0,20.6311,20.6431,20.601,20.6371,229600.0
2010-02-05 13:00:00,34.26,34.26,34.16,34.21,240400.0,20.6371,20.6371,20.5769,20.607,240400.0
2010-02-05 13:30:00,34.21,34.22,34.1,34.1,252600.0,20.607,20.613,20.5407,20.5407,252600.0
2010-02-05 14:00:00,34.1,34.18,34.07,34.18,371000.0,20.5407,20.5889,20.5227,20.5889,371000.0
2010-02-05 14:30:00,34.18,34.18,34.04,34.08,304000.0,20.5889,20.5889,20.5046,20.5287,304000.0
2010-02-05 15:00:00,34.08,34.33,34.08,34.24,469000.0,20.5287,20.6793,20.5287,20.6251,469000.0
2010-02-05 15:30:00,34.24,34.35,34.17,34.32,940800.0,20.6251,20.6913,20.5829,20.6733,940800.0
2010-02-08 09:30:00,34.35,34.42,34.26,34.41,354600.0,20.6913,20.7335,20.6371,20.7275,354600.0
2010-02-08 10:00:00,34.42,34.45,34.37,34.41,339400.0,20.7335,20.7516,20.7034,20.7275,339400.0
2010-02-08 10:30:00,34.42,34.5,34.39,34.4,214800.0,20.7335,20.7817,20.7154,20.7215,214800.0
2010-02-08 11:00:00,34.4,34.59,34.4,34.55,205800.0,20.7215,20.8359,20.7215,20.8118,205800.0
2010-02-08 11:30:00,34.54,34.58,34.5,34.53,197400.0,20.8058,20.8299,20.7817,20.7998,197400.0
2010-02-08 12:00:00,34.53,34.58,34.52,34.58,171000.0,20.7998,20.8299,20.7937,20.8299,171000.0
2010-02-08 12:30:00,34.58,34.63,34.54,34.62,89800.0,20.8299,20.86,20.8058,20.854,89800.0
2010-02-08 13:00:00,34.62,34.63,34.49,34.57,131400.0,20.854,20.86,20.7757,20.8239,131400.0
2010-02-08 13:30:00,34.58,34.62,34.53,34.59,117000.0,20.8299,20.854,20.7998,20.8359,117000.0
2010-02-08 14:00:00,34.59,34.59,34.53,34.57,140200.0,20.8359,20.8359,20.7998,20.8239,140200.0
2010-02-08 14:30:00,34.57,34.57,34.5,34.51,188200.0,20.8239,20.8239,20.7817,20.7877,188200.0
2010-02-08 15:00:00,34.51,34.52,34.38,34.39,331000.0,20.7877,20.7937,20.7094,20.7154,331000.0
2010-02-08 15:30:00,34.39,34.48,34.29,34.3,721200.0,20.7154,20.7696,20.6552,20.6612,721200.0
2010-02-09 09:30:00,34.44,34.61,34.44,34.58,204600.0,20.7455,20.848,20.7455,20.8299,204600.0
2010-02-09 10:00:00,34.58,34.71,34.52,34.53,260200.0,20.8299,20.9082,20.7937,20.7998,260200.0
2010-02-09 10:30:00,34.53,34.62,34.52,34.55,191000.0,20.7998,20.854,20.7937,20.8118,191000.0
2010-02-09 11:00:00,34.55,34.61,34.52,34.57,175200.0,20.8118,20.848,20.7937,20.8239,175200.0
2010-02-09 11:30:00,34.57,34.85,34.53,34.79,252200.0,20.8239,20.9925,20.7998,20.9564,252200.0
2010-02-09 12:00:00,34.79,34.91,34.79,34.88,272600.0,20.9564,21.0287,20.9564,21.0106,272600.0
2010-02-09 12:30:00,34.88,34.9,34.7,34.85,275600.0,21.0106,21.0226,20.9022,20.9925,275600.0
2010-02-09 13:00:00,34.84,34.89,34.81,34.82,142600.0,20.9865,21.0166,20.9684,20.9744,142600.0
2010-02-09 13:30:00,34.82,34.83,34.77,34.79,141200.0,20.9744,20.9805,20.9443,20.9564,141200.0
2010-02-09 14:00:00,34.8,34.8,34.65,34.74,255800.0,20.9624,20.9624,20.872,20.9263,255800.0
2010-02-09 14:30:00,34.75,34.84,34.75,34.77,148800.0,20.9323,20.9865,20.9323,20.9443,148800.0
2010-02-09 15:00:00,34.77,34.84,34.74,34.82,239400.0,20.9443,20.9865,20.9263,20.9744,239400.0
2010-02-09 15:30:00,34.82,34.83,34.67,34.73,952800.0,20.9744,20.9805,20.8841,20.9202,952800.0
2010-02-10 09:30:00,34.76,34.8,34.53,34.61,225000.0,20.9383,20.9624,20.7998,20.848,225000.0
2010-02-10 10:00:00,34.61,34.62,34.49,34.49,269600.0,20.848,20.854,20.7757,20.7757,269600.0
2010-02-10 10:30:00,34.49,34.63,34.47,34.52,147200.0,20.7757,20.86,20.7636,20.7937,147200.0
2010-02-10 11:00:00,34.51,34.66,34.49,34.66,157600.0,20.7877,20.8781,20.7757,20.8781,157600.0
2010-02-10 11:30:00,34.66,34.68,34.63,34.64,146400.0,20.8781,20.8901,20.86,20.866,146400.0
2010-02-10 12:00:00,34.65,34.68,34.59,34.66,146800.0,20.872,20.8901,20.8359,20.8781,146800.0
2010-02-10 12:30:00,34.66,34.69,34.62,34.63,138200.0,20.8781,20.8961,20.854,20.86,138200.0
2010-02-10 13:00:00,34.63,34.74,34.62,34.74,204200.0,20.86,20.9263,20.854,20.9263,204200.0
2010-02-10 13:30:00,34.74,34.81,34.7,34.81,215000.0,20.9263,20.9684,20.9022,20.9684,215000.0
2010-02-10 14:00:00,34.81,34.87,34.79,34.85,282800.0,20.9684,21.0046,20.9564,20.9925,282800.0
2010-02-10 14:30:00,34.85,34.87,34.79,34.81,303800.0,20.9925,21.0046,20.9564,20.9684,303800.0
2010-02-10 15:00:00,34.81,34.84,34.74,34.8,277000.0,20.9684,20.9865,20.9263,20.9624,277000.0
2010-02-10 15:30:00,34.8,34.8,34.68,34.73,845400.0,20.9624,20.9624,20.8901,20.9202,845400.0
2010-02-11 09:30:00,34.63,34.66,34.45,34.51,362800.0,20.86,20.8781,20.7516,20.7877,362800.0
2010-02-11 10:00:00,34.51,34.51,34.36,34.41,268400.0,20.7877,20.7877,20.6974,20.7275,268400.0
2010-02-11 10:30:00,34.41,34.47,34.35,34.44,194200.0,20.7275,20.7636,20.6913,20.7455,194200.0
2010-02-11 11:00:00,34.44,34.52,34.35,34.46,360800.0,20.7455,20.7937,20.6913,20.7576,360800.0
2010-02-11 11:30:00,34.45,34.61,34.45,34.55,319600.0,20.7516,20.848,20.7516,20.8118,319600.0
2010-02-11 12:00:00,34.55,34.62,34.49,34.55,215200.0,20.8118,20.854,20.7757,20.8118,215200.0
2010-02-11 12:30:00,34.55,34.56,34.48,34.49,206800.0,20.8118,20.8178,20.7696,20.7757,206800.0
2010-02-11 13:00:00,34.49,34.6,34.45,34.55,261000.0,20.7757,20.8419,20.7516,20.8118,261000.0
2010-02-11 13:30:00,34.55,34.62,34.54,34.59,189000.0,20.8118,20.854,20.8058,20.8359,189000.0
2010-02-11 14:00:00,34.59,34.61,34.56,34.6,254000.0,20.8359,20.848,20.8178,20.8419,254000.0
2010-02-11 14:30:00,34.6,34.67,34.55,34.67,258200.0,20.8419,20.8841,20.8118,20.8841,258200.0
2010-02-11 15:00:00,34.67,34.67,34.61,34.66,233800.0,20.8841,20.8841,20.848,20.8781,233800.0
2010-02-11 15:30:00,34.66,34.73,34.64,34.71,691400.0,20.8781,20.9202,20.866,20.9082,691400.0
2010-02-12 09:30:00,34.53,34.55,34.25,34.45,658400.0,20.7998,20.8118,20.6311,20.7516,658400.0
2010-02-12 10:00:00,34.45,34.67,34.32,34.65,547200.0,20.7516,20.8841,20.6733,20.872,547200.0
2010-02-12 10:30:00,34.65,34.7,34.51,34.52,344600.0,20.872,20.9022,20.7877,20.7937,344600.0
2010-02-12 11:00:00,34.52,34.63,34.46,34.6,344400.0,20.7937,20.86,20.7576,20.8419,344400.0
2010-02-12 11:30:00,34.6,34.62,34.54,34.6,250800.0,20.8419,20.854,20.8058,20.8419,250800.0
2010-02-12 12:00:00,34.6,34.79,34.58,34.78,357000.0,20.8419,20.9564,20.8299,20.9504,357000.0
2010-02-12 12:30:00,34.78,34.82,34.77,34.8,152600.0,20.9504,20.9744,20.9443,20.9624,152600.0
2010-02-12 13:00:00,34.8,34.8,34.59,34.59,197800.0,20.9624,20.9624,20.8359,20.8359,197800.0
2010-02-12 13:30:00,34.59,34.62,34.53,34.62,215600.0,20.8359,20.854,20.7998,20.854,215600.0
2010-02-12 14:00:00,34.62,34.83,34.6,34.75,253000.0,20.854,20.9805,20.8419,20.9323,253000.0
2010-02-12 14:30:00,34.74,34.77,34.68,34.7,273000.0,20.9263,20.9443,20.8901,20.9022,273000.0
2010-02-12 15:00:00,34.69,34.74,34.63,34.72,264600.0,20.8961,20.9263,20.86,20.9142,264600.0
2010-02-12 15:30:00,34.72,34.78,34.61,34.74,756200.0,20.9142,20.9504,20.848,20.9263,756200.0
2010-02-16 09:30:00,34.76,34.96,34.58,34.79,424600.0,20.9383,21.0588,20.8299,20.9564,424600.0
2010-02-16 10:00:00,34.79,34.88,34.74,34.85,305000.0,20.9564,21.0106,20.9263,20.9925,305000.0
2010-02-16 10:30:00,34.86,34.99,34.85,34.91,250000.0,20.9985,21.0769,20.9925,21.0287,250000.0
2010-02-16 11:00:00,34.91,35.17,34.91,35.16,446400.0,21.0287,21.1853,21.0287,21.1793,446400.0
2010-02-16 11:30:00,35.17,35.19,35.02,35.02,350600.0,21.1853,21.1973,21.0949,21.0949,350600.0
2010-02-16 12:00:00,35.02,35.18,35.02,35.16,210200.0,21.0949,21.1913,21.0949,21.1793,210200.0
2010-02-16 12:30:00,35.16,35.16,35.07,35.15,203200.0,21.1793,21.1793,21.125,21.1732,203200.0
2010-02-16 13:00:00,35.16,35.19,35.06,35.07,356000.0,21.1793,21.1973,21.119,21.125,356000.0
2010-02-16 13:30:00,35.07,35.13,35.02,35.13,158800.0,21.125,21.1612,21.0949,21.1612,158800.0
2010-02-16 14:00:00,35.13,35.21,35.06,35.19,219600.0,21.1612,21.2094,21.119,21.1973,219600.0
2010-02-16 14:30:00,35.19,35.27,35.17,35.24,266000.0,21.1973,21.2455,21.1853,21.2274,266000.0
2010-02-16 15:00:00,35.23,35.24,35.13,35.16,302400.0,21.2214,21.2274,21.1612,21.1793,302400.0
2010-02-16 15:30:00,35.16,35.33,35.15,35.3,826200.0,21.1793,21.2817,21.1732,21.2636,826200.0
2010-02-17 09:30:00,35.32,35.46,35.29,35.45,243400.0,21.2756,21.36,21.2576,21.3539,243400.0
2010-02-17 10:00:00,35.45,35.54,35.39,35.53,294000.0,21.3539,21.4082,21.3178,21.4021,294000.0
2010-02-17 10:30:00,35.53,35.56,35.35,35.42,304200.0,21.4021,21.4202,21.2937,21.3359,304200.0
2010-02-17 11:00:00,35.42,35.48,35.35,35.45,281800.0,21.3359,21.372,21.2937,21.3539,281800.0
2010-02-17 11:30:00,35.45,35.5,35.41,35.47,300200.0,21.3539,21.3841,21.3298,21.366,300200.0
2010-02-17 12:00:00,35.47,35.57,35.46,35.57,176600.0,21.366,21.4262,21.36,21.4262,176600.0
2010-02-17 12:30:00,35.58,35.58,35.48,35.51,92600.0,21.4322,21.4322,21.372,21.3901,92600.0
2010-02-17 13:00:00,35.5,35.52,35.48,35.5,117600.0,21.3841,21.3961,21.372,21.3841,117600.0
2010-02-17 13:30:00,35.49,35.52,35.48,35.52,157400.0,21.378,21.3961,21.372,21.3961,157400.0
2010-02-17 14:00:00,35.52,35.53,35.42,35.5,177400.0,21.3961,21.4021,21.3359,21.3841,177400.0
2010-02-17 14:30:00,35.5,35.52,35.45,35.5,153400.0,21.3841,21.3961,21.3539,21.3841,153400.0
2010-02-17 15:00:00,35.49,35.53,35.47,35.48,192400.0,21.378,21.4021,21.366,21.372,192400.0
2010-02-17 15:30:00,35.48,35.52,35.46,35.47,718400.0,21.372,21.3961,21.36,21.366,718400.0
2010-02-18 09:30:00,35.48,35.83,35.48,35.82,351400.0,21.372,21.5828,21.372,21.5768,351400.0
2010-02-18 10:00:00,35.83,35.87,35.65,35.65,312000.0,21.5828,21.6069,21.4744,21.4744,312000.0
2010-02-18 10:30:00,35.65,35.73,35.61,35.67,300400.0,21.4744,21.5226,21.4503,21.4865,300400.0
2010-02-18 11:00:00,35.66,35.77,35.63,35.72,164400.0,21.4804,21.5467,21.4624,21.5166,164400.0
2010-02-18 11:30:00,35.72,35.81,35.71,35.78,155200.0,21.5166,21.5708,21.5106,21.5527,155200.0
2010-02-18 12:00:00,35.78,35.81,35.75,35.76,81600.0,21.5527,21.5708,21.5347,21.5407,81600.0
2010-02-18 12:30:00,35.76,35.82,35.74,35.82,121200.0,21.5407,21.5768,21.5286,21.5768,121200.0
2010-02-18 13:00:00,35.82,35.85,35.8,35.84,94600.0,21.5768,21.5949,21.5648,21.5889,94600.0
2010-02-18 13:30:00,35.84,35.87,35.78,35.81,147800.0,21.5889,21.6069,21.5527,21.5708,147800.0
2010-02-18 14:00:00,35.81,35.93,35.81,35.9,209000.0,21.5708,21.6431,21.5708,21.625,209000.0
2010-02-18 14:30:00,35.9,35.95,35.88,35.94,219400.0,21.625,21.6551,21.613,21.6491,219400.0
2010-02-18 15:00:00,35.95,35.99,35.91,35.99,347200.0,21.6551,21.6792,21.631,21.6792,347200.0
2010-02-18 15:30:00,35.99,36.02,35.96,35.99,1401400.0,21.6792,21.6973,21.6611,21.6792,1401400.0
2010-02-19 09:30:00,35.99,35.99,35.85,35.88,679800.0,21.6792,21.6792,21.5949,21.613,679800.0
2010-02-19 10:00:00,35.88,36.15,35.85,36.13,235600.0,21.613,21.7756,21.5949,21.7635,235600.0
2010-02-19 10:30:00,36.12,36.14,36.03,36.03,153200.0,21.7575,21.7696,21.7033,21.7033,153200.0
2010-02-19 11:00:00,36.04,36.24,36.04,36.17,233000.0,21.7093,21.8298,21.7093,21.7876,233000.0
2010-02-19 11:30:00,36.17,36.2,36.12,36.2,115200.0,21.7876,21.8057,21.7575,21.8057,115200.0
2010-02-19 12:00:00,36.2,36.23,36.12,36.22,137200.0,21.8057,21.8238,21.7575,21.8178,137200.0
2010-02-19 12:30:00,36.22,36.24,36.13,36.16,102000.0,21.8178,21.8298,21.7635,21.7816,102000.0
2010-02-19 13:00:00,36.16,36.17,36.11,36.12,82000.0,21.7816,21.7876,21.7515,21.7575,82000.0
2010-02-19 13:30:00,36.12,36.16,36.07,36.13,110400.0,21.7575,21.7816,21.7274,21.7635,110400.0
2010-02-19 14:00:00,36.12,36.2,36.11,36.19,136800.0,21.7575,21.8057,21.7515,21.7997,136800.0
2010-02-19 14:30:00,36.2,36.22,36.16,36.16,135200.0,21.8057,21.8178,21.7816,21.7816,135200.0
2010-02-19 15:00:00,36.16,36.17,36.07,36.12,210200.0,21.7816,21.7876,21.7274,21.7575,210200.0
2010-02-19 15:30:00,36.12,36.22,36.11,36.18,470400.0,21.7575,21.8178,21.7515,21.7937,470400.0
2010-02-22 09:30:00,36.18,36.22,35.98,36.13,336200.0,21.7937,21.8178,21.6732,21.7635,336200.0
2010-02-22 10:00:00,36.12,36.17,36.0,36.07,252400.0,21.7575,21.7876,21.6852,21.7274,252400.0
2010-02-22 10:30:00,36.06,36.17,36.06,36.1,128600.0,21.7214,21.7876,21.7214,21.7455,128600.0
2010-02-22 11:00:00,36.1,36.12,36.0,36.0,139200.0,21.7455,21.7575,21.6852,21.6852,139200.0
2010-02-22 11:30:00,36.0,36.14,36.0,36.02,80600.0,21.6852,21.7696,21.6852,21.6973,80600.0
2010-02-22 12:00:00,36.02,36.09,36.01,36.05,115200.0,21.6973,21.7395,21.6913,21.7154,115200.0
2010-02-22 12:30:00,36.06,36.16,36.06,36.16,55400.0,21.7214,21.7816,21.7214,21.7816,55400.0
2010-02-22 13:00:00,36.16,36.16,36.12,36.15,87000.0,21.7816,21.7816,21.7575,21.7756,87000.0
2010-02-22 13:30:00,36.15,36.21,36.12,36.18,141800.0,21.7756,21.8117,21.7575,21.7937,141800.0
2010-02-22 14:00:00,36.18,36.23,36.16,36.2,67800.0,21.7937,21.8238,21.7816,21.8057,67800.0
2010-02-22 14:30:00,36.19,36.24,36.19,36.24,142800.0,21.7997,21.8298,21.7997,21.8298,142800.0
2010-02-22 15:00:00,36.23,36.23,36.14,36.14,220800.0,21.8238,21.8238,21.7696,21.7696,220800.0
2010-02-22 15:30:00,36.15,36.21,36.13,36.17,730400.0,21.7756,21.8117,21.7635,21.7876,730400.0
2010-02-23 09:30:00,36.06,36.2,35.98,36.1,203200.0,21.7214,21.8057,21.6732,21.7455,203200.0
2010-02-23 10:00:00,36.09,36.12,35.87,35.88,266600.0,21.7395,21.7575,21.6069,21.613,266600.0
2010-02-23 10:30:00,35.88,35.94,35.84,35.93,166000.0,21.613,21.6491,21.5889,21.6431,166000.0
2010-02-23 11:00:00,35.92,35.95,35.85,35.92,163800.0,21.6371,21.6551,21.5949,21.6371,163800.0
2010-02-23 11:30:00,35.92,35.99,35.92,35.96,108200.0,21.6371,21.6792,21.6371,21.6611,108200.0
2010-02-23 12:00:00,35.95,35.99,35.92,35.99,112400.0,21.6551,21.6792,21.6371,21.6792,112400.0
2010-02-23 12:30:00,35.98,36.02,35.93,35.99,101800.0,21.6732,21.6973,21.6431,21.6792,101800.0
2010-02-23 13:00:00,35.99,36.02,35.96,35.97,129200.0,21.6792,21.6973,21.6611,21.6672,129200.0
2010-02-23 13:30:00,35.97,35.97,35.9,35.95,87200.0,21.6672,21.6672,21.625,21.6551,87200.0
2010-02-23 14:00:00,35.95,35.99,35.9,35.93,115200.0,21.6551,21.6792,21.625,21.6431,115200.0
2010-02-23 14:30:00,35.94,36.04,35.91,36.02,140800.0,21.6491,21.7093,21.631,21.6973,140800.0
2010-02-23 15:00:00,36.02,36.04,35.95,36.01,153200.0,21.6973,21.7093,21.6551,21.6913,153200.0
2010-02-23 15:30:00,36.01,36.02,35.9,35.93,402800.0,21.6913,21.6973,21.625,21.6431,402800.0
2010-02-24 09:30:00,36.05,36.13,35.91,36.12,188600.0,21.7154,21.7635,21.631,21.7575,188600.0
2010-02-24 10:00:00,36.12,36.13,35.87,35.87,289000.0,21.7575,21.7635,21.6069,21.6069,289000.0
2010-02-24 10:30:00,35.86,36.14,35.85,36.1,174000.0,21.6009,21.7696,21.5949,21.7455,174000.0
2010-02-24 11:00:00,36.1,36.17,36.1,36.14,140200.0,21.7455,21.7876,21.7455,21.7696,140200.0
2010-02-24 11:30:00,36.13,36.16,36.06,36.08,152800.0,21.7635,21.7816,21.7214,21.7334,152800.0
2010-02-24 12:00:00,36.09,36.1,36.02,36.02,81200.0,21.7395,21.7455,21.6973,21.6973,81200.0
2010-02-24 12:30:00,36.02,36.02,35.92,35.92,116400.0,21.6973,21.6973,21.6371,21.6371,116400.0
2010-02-24 13:00:00,35.93,35.95,35.88,35.93,166800.0,21.6431,21.6551,21.613,21.6431,166800.0
2010-02-24 13:30:00,35.93,35.97,35.88,35.96,90800.0,21.6431,21.6672,21.613,21.6611,90800.0
2010-02-24 14:00:00,35.97,35.98,35.91,35.92,110000.0,21.6672,21.6732,21.631,21.6371,110000.0
2010-02-24 14:30:00,35.92,35.92,35.84,35.88,179200.0,21.6371,21.6371,21.5889,21.613,179200.0
2010-02-24 15:00:00,35.88,35.94,35.88,35.92,159600.0,21.613,21.6491,21.613,21.6371,159600.0
2010-02-24 15:30:00,35.91,35.97,35.91,35.95,554400.0,21.631,21.6672,21.631,21.6551,554400.0
2010-02-25 09:30:00,35.74,35.89,35.65,35.67,375200.0,21.5286,21.619,21.4744,21.4865,375200.0
2010-02-25 10:00:00,35.67,35.67,35.51,35.54,232600.0,21.4865,21.4865,21.3901,21.4082,232600.0
2010-02-25 10:30:00,35.54,35.54,35.44,35.51,263800.0,21.4082,21.4082,21.3479,21.3901,263800.0
2010-02-25 11:00:00,35.51,35.55,35.47,35.5,256600.0,21.3901,21.4142,21.366,21.3841,256600.0
2010-02-25 11:30:00,35.5,35.54,35.45,35.52,203800.0,21.3841,21.4082,21.3539,21.3961,203800.0
2010-02-25 12:00:00,35.52,35.58,35.51,35.57,181800.0,21.3961,21.4322,21.3901,21.4262,181800.0
2010-02-25 12:30:00,35.56,35.58,35.52,35.53,206600.0,21.4202,21.4322,21.3961,21.4021,206600.0
2010-02-25 13:00:00,35.54,35.57,35.51,35.51,142600.0,21.4082,21.4262,21.3901,21.3901,142600.0
2010-02-25 13:30:00,35.52,35.6,35.51,35.6,193600.0,21.3961,21.4443,21.3901,21.4443,193600.0
2010-02-25 14:00:00,35.59,35.68,35.58,35.65,264400.0,21.4383,21.4925,21.4322,21.4744,264400.0
2010-02-25 14:30:00,35.64,35.71,35.62,35.67,243600.0,21.4684,21.5106,21.4563,21.4865,243600.0
2010-02-25 15:00:00,35.67,35.8,35.65,35.79,350000.0,21.4865,21.5648,21.4744,21.5587,350000.0
2010-02-25 15:30:00,35.79,35.87,35.76,35.87,881200.0,21.5587,21.6069,21.5407,21.6069,881200.0
2010-02-26 09:30:00,35.89,36.08,35.77,36.01,265600.0,21.619,21.7334,21.5467,21.6913,265600.0
2010-02-26 10:00:00,36.02,36.05,35.9,35.99,260400.0,21.6973,21.7154,21.625,21.6792,260400.0
2010-02-26 10:30:00,36.0,36.19,35.57,36.18,289000.0,21.6852,21.7997,21.4262,21.7937,289000.0
2010-02-26 11:00:00,36.16,36.2,36.12,36.13,159600.0,21.7816,21.8057,21.7575,21.7635,159600.0
2010-02-26 11:30:00,36.13,36.17,36.07,36.09,191600.0,21.7635,21.7876,21.7274,21.7395,191600.0
2010-02-26 12:00:00,36.09,36.09,36.03,36.07,99000.0,21.7395,21.7395,21.7033,21.7274,99000.0
2010-02-26 12:30:00,36.07,36.1,35.99,36.03,114600.0,21.7274,21.7455,21.6792,21.7033,114600.0
2010-02-26 13:00:00,36.02,36.06,35.99,36.06,120600.0,21.6973,21.7214,21.6792,21.7214,120600.0
2010-02-26 13:30:00,36.05,36.09,36.02,36.08,143400.0,21.7154,21.7395,21.6973,21.7334,143400.0
2010-02-26 14:00:00,36.08,36.08,36.0,36.02,239800.0,21.7334,21.7334,21.6852,21.6973,239800.0
2010-02-26 14:30:00,36.02,36.04,35.99,36.02,248800.0,21.6973,21.7093,21.6792,21.6973,248800.0
2010-02-26 15:00:00,36.02,36.04,35.95,35.98,229800.0,21.6973,21.7093,21.6551,21.6732,229800.0
2010-02-26 15:30:00,35.98,36.03,35.93,35.96,698000.0,21.6732,21.7033,21.6431,21.6611,698000.0
2010-03-01 09:30:00,35.99,36.24,35.99,36.2,399600.0,21.6792,21.8298,21.6792,21.8057,399600.0
2010-03-01 10:00:00,36.19,36.32,36.17,36.32,442800.0,21.7997,21.878,21.7876,21.878,442800.0
2010-03-01 10:30:00,36.31,36.31,36.22,36.27,193400.0,21.872,21.872,21.8178,21.8479,193400.0
2010-03-01 11:00:00,36.27,36.37,36.24,36.37,229600.0,21.8479,21.9081,21.8298,21.9081,229600.0
2010-03-01 11:30:00,36.37,36.39,36.27,36.27,159200.0,21.9081,21.9202,21.8479,21.8479,159200.0
2010-03-01 12:00:00,36.27,36.3,36.23,36.27,132400.0,21.8479,21.866,21.8238,21.8479,132400.0
2010-03-01 12:30:00,36.27,36.29,36.24,36.26,219400.0,21.8479,21.8599,21.8298,21.8419,219400.0
2010-03-01 13:00:00,36.25,36.26,36.17,36.18,160400.0,21.8358,21.8419,21.7876,21.7937,160400.0
2010-03-01 13:30:00,36.18,36.2,36.16,36.17,205400.0,21.7937,21.8057,21.7816,21.7876,205400.0
2010-03-01 14:00:00,36.17,36.21,36.12,36.13,272400.0,21.7876,21.8117,21.7575,21.7635,272400.0
2010-03-01 14:30:00,36.13,36.21,36.12,36.13,272000.0,21.7635,21.8117,21.7575,21.7635,272000.0
2010-03-01 15:00:00,36.13,36.2,36.1,36.19,279200.0,21.7635,21.8057,21.7455,21.7997,279200.0
2010-03-01 15:30:00,36.2,36.23,36.16,36.21,583600.0,21.8057,21.8238,21.7816,21.8117,583600.0
2010-03-02 09:30:00,36.3,36.47,36.26,36.4,438800.0,21.866,21.9684,21.8419,21.9262,438800.0
2010-03-02 10:00:00,36.4,36.49,36.31,36.31,365200.0,21.9262,21.9804,21.872,21.872,365200.0
2010-03-02 10:30:00,36.32,36.49,36.3,36.42,221000.0,21.878,21.9804,21.866,21.9382,221000.0
2010-03-02 11:00:00,36.42,36.46,36.37,36.44,163000.0,21.9382,21.9623,21.9081,21.9503,163000.0
2010-03-02 11:30:00,36.45,36.45,36.35,36.38,174800.0,21.9563,21.9563,21.8961,21.9141,174800.0
2010-03-02 12:00:00,36.38,36.4,36.35,36.38,124000.0,21.9141,21.9262,21.8961,21.9141,124000.0
2010-03-02 12:30:00,36.38,36.43,36.35,36.43,124600.0,21.9141,21.9443,21.8961,21.9443,124600.0
2010-03-02 13:00:00,36.42,36.47,36.41,36.47,107000.0,21.9382,21.9684,21.9322,21.9684,107000.0
2010-03-02 13:30:00,36.47,36.47,36.41,36.44,367800.0,21.9684,21.9684,21.9322,21.9503,367800.0
2010-03-02 14:00:00,36.43,36.49,36.41,36.41,163800.0,21.9443,21.9804,21.9322,21.9322,163800.0
2010-03-02 14:30:00,36.41,36.42,36.33,36.35,220400.0,21.9322,21.9382,21.884,21.8961,220400.0
2010-03-02 15:00:00,36.35,36.41,36.34,36.35,248000.0,21.8961,21.9322,21.89,21.8961,248000.0
2010-03-02 15:30:00,36.35,36.38,36.32,36.36,907000.0,21.8961,21.9141,21.878,21.9021,907000.0
2010-03-03 09:30:00,36.37,36.46,36.31,36.42,228600.0,21.9081,21.9623,21.872,21.9382,228600.0
2010-03-03 10:00:00,36.43,36.49,36.36,36.48,334200.0,21.9443,21.9804,21.9021,21.9744,334200.0
2010-03-03 10:30:00,36.48,36.5,36.44,36.49,236000.0,21.9744,21.9864,21.9503,21.9804,236000.0
2010-03-03 11:00:00,36.49,36.5,36.45,36.49,143800.0,21.9804,21.9864,21.9563,21.9804,143800.0
2010-03-03 11:30:00,36.49,36.49,36.43,36.48,165000.0,21.9804,21.9804,21.9443,21.9744,165000.0
2010-03-03 12:00:00,36.48,36.58,36.48,36.58,285000.0,21.9744,22.0346,21.9744,22.0346,285000.0
2010-03-03 12:30:00,36.58,36.61,36.57,36.58,196800.0,22.0346,22.0527,22.0286,22.0346,196800.0
2010-03-03 13:00:00,36.58,36.63,36.58,36.6,149200.0,22.0346,22.0647,22.0346,22.0467,149200.0
2010-03-03 13:30:00,36.6,36.63,36.56,36.58,137400.0,22.0467,22.0647,22.0226,22.0346,137400.0
2010-03-03 14:00:00,36.58,36.61,36.51,36.54,151200.0,22.0346,22.0527,21.9924,22.0105,151200.0
2010-03-03 14:30:00,36.54,36.57,36.45,36.53,311600.0,22.0105,22.0286,21.9563,22.0045,311600.0
2010-03-03 15:00:00,36.52,36.6,36.51,36.6,208000.0,21.9985,22.0467,21.9924,22.0467,208000.0
2010-03-03 15:30:00,36.6,36.6,36.48,36.49,470200.0,22.0467,22.0467,21.9744,21.9804,470200.0
2010-03-04 09:30:00,36.59,36.62,36.18,36.19,728000.0,22.0406,22.0587,21.7937,21.7997,728000.0
2010-03-04 10:00:00,36.19,36.24,36.0,36.02,895400.0,21.7997,21.8298,21.6852,21.6973,895400.0
2010-03-04 10:30:00,36.02,36.02,35.87,35.96,686200.0,21.6973,21.6973,21.6069,21.6611,686200.0
2010-03-04 11:00:00,35.96,36.03,35.92,35.99,445600.0,21.6611,21.7033,21.6371,21.6792,445600.0
2010-03-04 11:30:00,35.99,36.02,35.85,35.87,467600.0,21.6792,21.6973,21.5949,21.6069,467600.0
2010-03-04 12:00:00,35.87,36.1,35.87,36.06,274000.0,21.6069,21.7455,21.6069,21.7214,274000.0
2010-03-04 12:30:00,36.07,36.13,36.05,36.06,255800.0,21.7274,21.7635,21.7154,21.7214,255800.0
2010-03-04 13:00:00,36.06,36.07,35.99,35.99,290000.0,21.7214,21.7274,21.6792,21.6792,290000.0
2010-03-04 13:30:00,36.0,36.07,35.93,36.03,381200.0,21.6852,21.7274,21.6431,21.7033,381200.0
2010-03-04 14:00:00,36.02,36.09,36.0,36.02,299600.0,21.6973,21.7395,21.6852,21.6973,299600.0
2010-03-04 14:30:00,36.02,36.07,35.99,36.03,326600.0,21.6973,21.7274,21.6792,21.7033,326600.0
2010-03-04 15:00:00,36.03,36.1,35.98,36.09,316400.0,21.7033,21.7455,21.6732,21.7395,316400.0
2010-03-04 15:30:00,36.1,36.21,36.09,36.17,938000.0,21.7455,21.8117,21.7395,21.7876,938000.0
2010-03-05 09:30:00,36.18,36.34,36.15,36.26,290200.0,21.7937,21.89,21.7756,21.8419,290200.0
2010-03-05 10:00:00,36.27,36.42,36.23,36.41,196400.0,21.8479,21.9382,21.8238,21.9322,196400.0
2010-03-05 10:30:00,36.42,36.45,36.3,36.44,104800.0,21.9382,21.9563,21.866,21.9503,104800.0
2010-03-05 11:00:00,36.43,36.44,36.33,36.41,95800.0,21.9443,21.9503,21.884,21.9322,95800.0
2010-03-05 11:30:00,36.41,36.42,36.35,36.37,97000.0,21.9322,21.9382,21.8961,21.9081,97000.0
2010-03-05 12:00:00,36.37,36.4,36.34,36.35,93400.0,21.9081,21.9262,21.89,21.8961,93400.0
2010-03-05 12:30:00,36.35,36.43,36.3,36.42,124600.0,21.8961,21.9443,21.866,21.9382,124600.0
2010-03-05 13:00:00,36.42,36.44,36.37,36.38,157600.0,21.9382,21.9503,21.9081,21.9141,157600.0
2010-03-05 13:30:00,36.38,36.38,36.29,36.37,202800.0,21.9141,21.9141,21.8599,21.9081,202800.0
2010-03-05 14:00:00,36.37,36.37,36.26,36.32,204600.0,21.9081,21.9081,21.8419,21.878,204600.0
2010-03-05 14:30:00,36.33,36.34,36.27,36.31,312600.0,21.884,21.89,21.8479,21.872,312600.0
2010-03-05 15:00:00,36.31,36.35,36.29,36.34,482000.0,21.872,21.8961,21.8599,21.89,482000.0
2010-03-05 15:30:00,36.34,36.37,36.29,36.36,1043400.0,21.89,21.9081,21.8599,21.9021,1043400.0
2010-03-08 09:30:00,36.41,36.41,36.03,36.04,536400.0,21.9322,21.9322,21.7033,21.7093,536400.0
2010-03-08 10:00:00,36.04,36.13,36.02,36.03,303600.0,21.7093,21.7635,21.6973,21.7033,303600.0
2010-03-08 10:30:00,36.03,36.05,35.97,36.01,272800.0,21.7033,21.7154,21.6672,21.6913,272800.0
2010-03-08 11:00:00,36.02,36.03,35.92,35.95,262000.0,21.6973,21.7033,21.6371,21.6551,262000.0
2010-03-08 11:30:00,35.95,36.06,35.95,36.02,124800.0,21.6551,21.7214,21.6551,21.6973,124800.0
2010-03-08 12:00:00,36.01,36.08,36.0,36.07,160600.0,21.6913,21.7334,21.6852,21.7274,160600.0
2010-03-08 12:30:00,36.07,36.07,36.0,36.04,157200.0,21.7274,21.7274,21.6852,21.7093,157200.0
2010-03-08 13:00:00,36.05,36.09,36.04,36.06,200600.0,21.7154,21.7395,21.7093,21.7214,200600.0
2010-03-08 13:30:00,36.06,36.1,36.05,36.09,153200.0,21.7214,21.7455,21.7154,21.7395,153200.0
2010-03-08 14:00:00,36.08,36.1,36.03,36.08,174600.0,21.7334,21.7455,21.7033,21.7334,174600.0
2010-03-08 14:30:00,36.09,36.09,36.05,36.06,262600.0,21.7395,21.7395,21.7154,21.7214,262600.0
2010-03-08 15:00:00,36.07,36.11,36.05,36.11,221600.0,21.7274,21.7515,21.7154,21.7515,221600.0
2010-03-08 15:30:00,36.1,36.12,36.07,36.09,616000.0,21.7455,21.7575,21.7274,21.7395,616000.0
2010-03-09 09:30:00,36.01,36.22,36.01,36.18,275200.0,21.6913,21.8178,21.6913,21.7937,275200.0
2010-03-09 10:00:00,36.17,36.3,36.16,36.22,200400.0,21.7876,21.866,21.7816,21.8178,200400.0
2010-03-09 10:30:00,36.22,36.23,36.09,36.1,201800.0,21.8178,21.8238,21.7395,21.7455,201800.0
2010-03-09 11:00:00,36.1,36.23,36.07,36.22,243800.0,21.7455,21.8238,21.7274,21.8178,243800.0
2010-03-09 11:30:00,36.21,36.24,36.19,36.21,103200.0,21.8117,21.8298,21.7997,21.8117,103200.0
2010-03-09 12:00:00,36.21,36.23,36.17,36.2,100800.0,21.8117,21.8238,21.7876,21.8057,100800.0
2010-03-09 12:30:00,36.2,36.24,36.17,36.24,72400.0,21.8057,21.8298,21.7876,21.8298,72400.0
2010-03-09 13:00:00,36.24,36.25,36.22,36.23,101200.0,21.8298,21.8358,21.8178,21.8238,101200.0
2010-03-09 13:30:00,36.23,36.29,36.2,36.24,211800.0,21.8238,21.8599,21.8057,21.8298,211800.0
2010-03-09 14:00:00,36.24,36.26,36.2,36.2,257000.0,21.8298,21.8419,21.8057,21.8057,257000.0
2010-03-09 14:30:00,36.19,36.21,36.17,36.18,286800.0,21.7997,21.8117,21.7876,21.7937,286800.0
2010-03-09 15:00:00,36.18,36.18,36.01,36.03,554400.0,21.7937,21.7937,21.6913,21.7033,554400.0
2010-03-09 15:30:00,36.03,36.09,36.0,36.04,531400.0,21.7033,21.7395,21.6852,21.7093,531400.0
2010-03-10 09:30:00,36.06,36.17,35.95,36.08,497200.0,21.7214,21.7876,21.6551,21.7334,497200.0
2010-03-10 10:00:00,36.07,36.11,35.97,36.08,366400.0,21.7274,21.7515,21.6672,21.7334,366400.0
2010-03-10 10:30:00,36.08,36.09,35.96,36.07,409400.0,21.7334,21.7395,21.6611,21.7274,409400.0
2010-03-10 11:00:00,36.07,36.13,36.06,36.12,257400.0,21.7274,21.7635,21.7214,21.7575,257400.0
2010-03-10 11:30:00,36.12,36.15,36.02,36.13,260800.0,21.7575,21.7756,21.6973,21.7635,260800.0
2010-03-10 12:00:00,36.13,36.16,36.05,36.08,286800.0,21.7635,21.7816,21.7154,21.7334,286800.0
2010-03-10 12:30:00,36.08,36.11,35.99,36.05,246400.0,21.7334,21.7515,21.6792,21.7154,246400.0
2010-03-10 13:00:00,36.05,36.16,36.02,36.08,169600.0,21.7154,21.7816,21.6973,21.7334,169600.0
2010-03-10 13:30:00,36.08,36.15,36.06,36.1,199200.0,21.7334,21.7756,21.7214,21.7455,199200.0
2010-03-10 14:00:00,36.1,36.2,36.08,36.19,183800.0,21.7455,21.8057,21.7334,21.7997,183800.0
2010-03-10 14:30:00,36.18,36.19,36.13,36.14,175200.0,21.7937,21.7997,21.7635,21.7696,175200.0
2010-03-10 15:00:00,36.14,36.21,36.1,36.1,224200.0,21.7696,21.8117,21.7455,21.7455,224200.0
2010-03-10 15:30:00,36.1,36.15,36.05,36.11,576200.0,21.7455,21.7756,21.7154,21.7515,576200.0
2010-03-11 09:30:00,35.99,36.16,35.9,35.94,252400.0,21.6792,21.7816,21.625,21.6491,252400.0
2010-03-11 10:00:00,35.95,36.06,35.94,36.05,184200.0,21.6551,21.7214,21.6491,21.7154,184200.0
2010-03-11 10:30:00,36.05,36.1,36.04,36.1,120800.0,21.7154,21.7455,21.7093,21.7455,120800.0
2010-03-11 11:00:00,36.1,36.13,36.03,36.1,106800.0,21.7455,21.7635,21.7033,21.7455,106800.0
2010-03-11 11:30:00,36.1,36.12,36.07,36.08,70000.0,21.7455,21.7575,21.7274,21.7334,70000.0
2010-03-11 12:00:00,36.08,36.1,36.01,36.06,135400.0,21.7334,21.7455,21.6913,21.7214,135400.0
2010-03-11 12:30:00,36.06,36.12,36.05,36.1,82400.0,21.7214,21.7575,21.7154,21.7455,82400.0
2010-03-11 13:00:00,36.1,36.18,36.09,36.17,203000.0,21.7455,21.7937,21.7395,21.7876,203000.0
2010-03-11 13:30:00,36.17,36.24,36.17,36.2,198000.0,21.7876,21.8298,21.7876,21.8057,198000.0
2010-03-11 14:00:00,36.19,36.19,36.12,36.16,108400.0,21.7997,21.7997,21.7575,21.7816,108400.0
2010-03-11 14:30:00,36.16,36.21,36.16,36.19,99600.0,21.7816,21.8117,21.7816,21.7997,99600.0
2010-03-11 15:00:00,36.18,36.27,36.16,36.26,216400.0,21.7937,21.8479,21.7816,21.8419,216400.0
2010-03-11 15:30:00,36.26,36.31,36.18,36.3,575400.0,21.8419,21.872,21.7937,21.866,575400.0
2010-03-12 09:30:00,36.34,36.5,36.24,36.41,223600.0,21.89,21.9864,21.8298,21.9322,223600.0
2010-03-12 10:00:00,36.4,36.46,36.31,36.44,275600.0,21.9262,21.9623,21.872,21.9503,275600.0
2010-03-12 10:30:00,36.44,36.45,36.37,36.4,113000.0,21.9503,21.9563,21.9081,21.9262,113000.0
2010-03-12 11:00:00,36.41,36.42,36.25,36.27,197600.0,21.9322,21.9382,21.8358,21.8479,197600.0
2010-03-12 11:30:00,36.27,36.27,36.18,36.23,165200.0,21.8479,21.8479,21.7937,21.8238,165200.0
2010-03-12 12:00:00,36.23,36.27,36.2,36.2,174600.0,21.8238,21.8479,21.8057,21.8057,174600.0
2010-03-12 12:30:00,36.21,36.23,36.16,36.19,195400.0,21.8117,21.8238,21.7816,21.7997,195400.0
2010-03-12 13:00:00,36.19,36.24,36.14,36.22,114600.0,21.7997,21.8298,21.7696,21.8178,114600.0
2010-03-12 13:30:00,36.22,36.25,36.14,36.18,151200.0,21.8178,21.8358,21.7696,21.7937,151200.0
2010-03-12 14:00:00,36.19,36.21,36.09,36.1,239400.0,21.7997,21.8117,21.7395,21.7455,239400.0
2010-03-12 14:30:00,36.09,36.13,36.02,36.13,500600.0,21.7395,21.7635,21.6973,21.7635,500600.0
2010-03-12 15:00:00,36.13,36.13,36.08,36.08,354800.0,21.7635,21.7635,21.7334,21.7334,354800.0
2010-03-12 15:30:00,36.09,36.19,36.09,36.16,655200.0,21.7395,21.7997,21.7395,21.7816,655200.0
2010-03-15 09:30:00,36.17,36.33,36.13,36.31,308600.0,21.7876,21.884,21.7635,21.872,308600.0
2010-03-15 10:00:00,36.31,36.35,36.27,36.3,396200.0,21.872,21.8961,21.8479,21.866,396200.0
2010-03-15 10:30:00,36.3,36.3,36.19,36.3,300200.0,21.866,21.866,21.7997,21.866,300200.0
2010-03-15 11:00:00,36.3,36.32,36.18,36.2,277400.0,21.866,21.878,21.7937,21.8057,277400.0
2010-03-15 11:30:00,36.2,36.27,36.2,36.22,206400.0,21.8057,21.8479,21.8057,21.8178,206400.0
2010-03-15 12:00:00,36.22,36.22,36.15,36.15,127400.0,21.8178,21.8178,21.7756,21.7756,127400.0
2010-03-15 12:30:00,36.15,36.19,36.13,36.19,93200.0,21.7756,21.7997,21.7635,21.7997,93200.0
2010-03-15 13:00:00,36.18,36.2,36.15,36.19,118800.0,21.7937,21.8057,21.7756,21.7997,118800.0
2010-03-15 13:30:00,36.2,36.24,36.17,36.23,93200.0,21.8057,21.8298,21.7876,21.8238,93200.0
2010-03-15 14:00:00,36.23,36.27,36.22,36.22,210400.0,21.8238,21.8479,21.8178,21.8178,210400.0
2010-03-15 14:30:00,36.22,36.24,36.18,36.22,291000.0,21.8178,21.8298,21.7937,21.8178,291000.0
2010-03-15 15:00:00,36.22,36.27,36.18,36.27,272800.0,21.8178,21.8479,21.7937,21.8479,272800.0
2010-03-15 15:30:00,36.27,36.31,36.23,36.27,837200.0,21.8479,21.872,21.8238,21.8479,837200.0
2010-03-16 09:30:00,36.27,36.45,36.24,36.44,285800.0,21.8479,21.9563,21.8298,21.9503,285800.0
2010-03-16 10:00:00,36.43,36.5,36.41,36.43,166000.0,21.9443,21.9864,21.9322,21.9443,166000.0
2010-03-16 10:30:00,36.44,36.5,36.42,36.47,175800.0,21.9503,21.9864,21.9382,21.9684,175800.0
2010-03-16 11:00:00,36.47,36.59,36.47,36.58,297200.0,21.9684,22.0406,21.9684,22.0346,297200.0
2010-03-16 11:30:00,36.58,36.62,36.56,36.6,239800.0,22.0346,22.0587,22.0226,22.0467,239800.0
2010-03-16 12:00:00,36.6,36.61,36.52,36.54,130600.0,22.0467,22.0527,21.9985,22.0105,130600.0
2010-03-16 12:30:00,36.53,36.58,36.53,36.57,179600.0,22.0045,22.0346,22.0045,22.0286,179600.0
2010-03-16 13:00:00,36.56,36.59,36.56,36.57,168600.0,22.0226,22.0406,22.0226,22.0286,168600.0
2010-03-16 13:30:00,36.57,36.6,36.56,36.58,124200.0,22.0286,22.0467,22.0226,22.0346,124200.0
2010-03-16 14:00:00,36.58,36.66,36.57,36.61,199600.0,22.0346,22.0828,22.0286,22.0527,199600.0
2010-03-16 14:30:00,36.61,36.65,36.56,36.64,351400.0,22.0527,22.0768,22.0226,22.0708,351400.0
2010-03-16 15:00:00,36.64,36.67,36.6,36.66,406000.0,22.0708,22.0888,22.0467,22.0828,406000.0
2010-03-16 15:30:00,36.65,36.7,36.62,36.63,1014000.0,22.0768,22.1069,22.0587,22.0647,1014000.0
2010-03-17 09:30:00,36.63,36.63,36.46,36.52,270600.0,22.0647,22.0647,21.9623,21.9985,270600.0
2010-03-17 10:00:00,36.51,36.58,36.48,36.49,176600.0,21.9924,22.0346,21.9744,21.9804,176600.0
2010-03-17 10:30:00,36.48,36.49,36.41,36.49,225800.0,21.9744,21.9804,21.9322,21.9804,225800.0
2010-03-17 11:00:00,36.49,36.51,36.43,36.47,149000.0,21.9804,21.9924,21.9443,21.9684,149000.0
2010-03-17 11:30:00,36.47,36.48,36.38,36.39,132000.0,21.9684,21.9744,21.9141,21.9202,132000.0
2010-03-17 12:00:00,36.39,36.52,36.38,36.49,224600.0,21.9202,21.9985,21.9141,21.9804,224600.0
2010-03-17 12:30:00,36.49,36.56,36.49,36.52,238400.0,21.9804,22.0226,21.9804,21.9985,238400.0
2010-03-17 13:00:00,36.53,36.55,36.5,36.55,162600.0,22.0045,22.0165,21.9864,22.0165,162600.0
2010-03-17 13:30:00,36.55,36.62,36.52,36.6,287200.0,22.0165,22.0587,21.9985,22.0467,287200.0
2010-03-17 14:00:00,36.6,36.67,36.58,36.58,177800.0,22.0467,22.0888,22.0346,22.0346,177800.0
2010-03-17 14:30:00,36.58,36.6,36.48,36.48,261800.0,22.0346,22.0467,21.9744,21.9744,261800.0
2010-03-17 15:00:00,36.48,36.5,36.41,36.46,344600.0,21.9744,21.9864,21.9322,21.9623,344600.0
2010-03-17 15:30:00,36.46,36.59,36.45,36.59,576600.0,21.9623,22.0406,21.9563,22.0406,576600.0
2010-03-18 09:30:00,36.6,36.61,36.49,36.6,129600.0,22.0467,22.0527,21.9804,22.0467,129600.0
2010-03-18 10:00:00,36.59,36.6,36.51,36.54,179000.0,22.0406,22.0467,21.9924,22.0105,179000.0
2010-03-18 10:30:00,36.54,36.6,36.52,36.57,489400.0,22.0105,22.0467,21.9985,22.0286,489400.0
2010-03-18 11:00:00,36.57,36.74,36.57,36.74,300200.0,22.0286,22.131,22.0286,22.131,300200.0
2010-03-18 11:30:00,36.74,36.74,36.72,36.73,268200.0,22.131,22.131,22.1189,22.125,268200.0
2010-03-18 12:00:00,36.73,36.74,36.63,36.65,388600.0,22.125,22.131,22.0647,22.0768,388600.0
2010-03-18 12:30:00,36.66,36.73,36.65,36.68,178600.0,22.0828,22.125,22.0768,22.0949,178600.0
2010-03-18 13:00:00,36.68,36.73,36.64,36.72,214600.0,22.0949,22.125,22.0708,22.1189,214600.0
2010-03-18 13:30:00,36.73,36.75,36.72,36.74,205000.0,22.125,22.137,22.1189,22.131,205000.0
2010-03-18 14:00:00,36.74,36.77,36.69,36.71,210800.0,22.131,22.1491,22.1009,22.1129,210800.0
2010-03-18 14:30:00,36.71,36.8,36.7,36.72,166800.0,22.1129,22.1671,22.1069,22.1189,166800.0
2010-03-18 15:00:00,36.72,36.85,36.7,36.84,504000.0,22.1189,22.1973,22.1069,22.1912,504000.0
2010-03-18 15:30:00,36.84,36.87,36.77,36.82,946400.0,22.1912,22.2093,22.1491,22.1792,946400.0
2010-03-19 09:30:00,36.85,36.98,36.67,36.72,1438000.0,22.1973,22.2756,22.0888,22.1189,1438000.0
2010-03-19 10:00:00,36.71,36.84,36.7,36.82,340000.0,22.1129,22.1912,22.1069,22.1792,340000.0
2010-03-19 10:30:00,36.83,36.84,36.76,36.82,239400.0,22.1852,22.1912,22.143,22.1792,239400.0
2010-03-19 11:00:00,36.82,36.88,36.73,36.73,452800.0,22.1792,22.2153,22.125,22.125,452800.0
2010-03-19 11:30:00,36.73,36.74,36.67,36.71,182400.0,22.125,22.131,22.0888,22.1129,182400.0
2010-03-19 12:00:00,36.71,36.74,36.65,36.71,159000.0,22.1129,22.131,22.0768,22.1129,159000.0
2010-03-19 12:30:00,36.72,36.76,36.69,36.76,131200.0,22.1189,22.143,22.1009,22.143,131200.0
2010-03-19 13:00:00,36.76,36.76,36.72,36.74,108000.0,22.143,22.143,22.1189,22.131,108000.0
2010-03-19 13:30:00,36.73,36.74,36.67,36.7,264400.0,22.125,22.131,22.0888,22.1069,264400.0
2010-03-19 14:00:00,36.7,36.74,36.67,36.71,161600.0,22.1069,22.131,22.0888,22.1129,161600.0
2010-03-19 14:30:00,36.7,36.7,36.65,36.66,162200.0,22.1069,22.1069,22.0768,22.0828,162200.0
2010-03-19 15:00:00,36.66,36.73,36.66,36.7,199800.0,22.0828,22.125,22.0828,22.1069,199800.0
2010-03-19 15:30:00,36.7,36.71,36.62,36.68,877600.0,22.1069,22.1129,22.0587,22.0949,877600.0
2010-03-22 09:30:00,36.56,36.63,36.46,36.46,973800.0,22.0226,22.0647,21.9623,21.9623,973800.0
2010-03-22 10:00:00,36.46,36.49,36.34,36.35,724800.0,21.9623,21.9804,21.89,21.8961,724800.0
2010-03-22 10:30:00,36.36,36.57,36.36,36.51,542200.0,21.9021,22.0286,21.9021,21.9924,542200.0
2010-03-22 11:00:00,36.51,36.56,36.49,36.55,377200.0,21.9924,22.0226,21.9804,22.0165,377200.0
2010-03-22 11:30:00,36.55,36.57,36.49,36.5,335800.0,22.0165,22.0286,21.9804,21.9864,335800.0
2010-03-22 12:00:00,36.5,36.52,36.43,36.5,364800.0,21.9864,21.9985,21.9443,21.9864,364800.0
2010-03-22 12:30:00,36.5,36.52,36.47,36.49,230000.0,21.9864,21.9985,21.9684,21.9804,230000.0
2010-03-22 13:00:00,36.49,36.49,36.39,36.48,428800.0,21.9804,21.9804,21.9202,21.9744,428800.0
2010-03-22 13:30:00,36.48,36.54,36.47,36.51,156000.0,21.9744,22.0105,21.9684,21.9924,156000.0
2010-03-22 14:00:00,36.51,36.54,36.51,36.52,290200.0,21.9924,22.0105,21.9924,21.9985,290200.0
2010-03-22 14:30:00,36.52,36.53,36.5,36.52,273600.0,21.9985,22.0045,21.9864,21.9985,273600.0
2010-03-22 15:00:00,36.52,36.53,36.49,36.5,384400.0,21.9985,22.0045,21.9804,21.9864,384400.0
2010-03-22 15:30:00,36.5,36.52,36.48,36.49,753800.0,21.9864,21.9985,21.9744,21.9804,753800.0
2010-03-23 09:30:00,36.59,36.66,36.51,36.66,426000.0,22.0406,22.0828,21.9924,22.0828,426000.0
2010-03-23 10:00:00,36.66,36.73,36.61,36.66,387800.0,22.0828,22.125,22.0527,22.0828,387800.0
2010-03-23 10:30:00,36.67,36.83,36.66,36.77,367400.0,22.0888,22.1852,22.0828,22.1491,367400.0
2010-03-23 11:00:00,36.77,36.8,36.71,36.71,258600.0,22.1491,22.1671,22.1129,22.1129,258600.0
2010-03-23 11:30:00,36.7,36.75,36.68,36.73,294000.0,22.1069,22.137,22.0949,22.125,294000.0
2010-03-23 12:00:00,36.72,36.75,36.69,36.74,200800.0,22.1189,22.137,22.1009,22.131,200800.0
2010-03-23 12:30:00,36.74,36.75,36.72,36.74,139400.0,22.131,22.137,22.1189,22.131,139400.0
2010-03-23 13:00:00,36.74,36.76,36.71,36.73,150400.0,22.131,22.143,22.1129,22.125,150400.0
2010-03-23 13:30:00,36.73,36.74,36.63,36.63,220600.0,22.125,22.131,22.0647,22.0647,220600.0
2010-03-23 14:00:00,36.63,36.68,36.62,36.68,257000.0,22.0647,22.0949,22.0587,22.0949,257000.0
2010-03-23 14:30:00,36.68,36.7,36.66,36.69,297600.0,22.0949,22.1069,22.0828,22.1009,297600.0
2010-03-23 15:00:00,36.69,36.73,36.68,36.7,555800.0,22.1009,22.125,22.0949,22.1069,555800.0
2010-03-23 15:30:00,36.7,36.84,36.7,36.79,1020600.0,22.1069,22.1912,22.1069,22.1611,1020600.0
2010-03-24 09:30:00,36.5,36.65,36.34,36.43,1585200.0,21.9864,22.0768,21.89,21.9443,1585200.0
2010-03-24 10:00:00,36.43,36.45,36.09,36.29,1171000.0,21.9443,21.9563,21.7395,21.8599,1171000.0
2010-03-24 10:30:00,36.29,36.42,36.23,36.32,666000.0,21.8599,21.9382,21.8238,21.878,666000.0
2010-03-24 11:00:00,36.33,36.35,36.15,36.24,393400.0,21.884,21.8961,21.7756,21.8298,393400.0
2010-03-24 11:30:00,36.24,36.33,36.15,36.15,456000.0,21.8298,21.884,21.7756,21.7756,456000.0
2010-03-24 12:00:00,36.16,36.23,36.15,36.15,303600.0,21.7816,21.8238,21.7756,21.7756,303600.0
2010-03-24 12:30:00,36.16,36.29,36.15,36.24,311200.0,21.7816,21.8599,21.7756,21.8298,311200.0
2010-03-24 13:00:00,36.24,36.27,36.05,36.06,380200.0,21.8298,21.8479,21.7154,21.7214,380200.0
2010-03-24 13:30:00,36.08,36.1,36.02,36.04,392800.0,21.7334,21.7455,21.6973,21.7093,392800.0
2010-03-24 14:00:00,36.05,36.13,36.04,36.07,373600.0,21.7154,21.7635,21.7093,21.7274,373600.0
2010-03-24 14:30:00,36.07,36.13,36.05,36.09,387000.0,21.7274,21.7635,21.7154,21.7395,387000.0
2010-03-24 15:00:00,36.09,36.19,36.07,36.17,542200.0,21.7395,21.7997,21.7274,21.7876,542200.0
2010-03-24 15:30:00,36.16,36.23,36.09,36.1,1223200.0,21.7816,21.8238,21.7395,21.7455,1223200.0
2010-03-25 09:30:00,36.26,36.27,35.85,35.96,762200.0,21.8419,21.8479,21.5949,21.6611,762200.0
2010-03-25 10:00:00,35.95,36.0,35.83,35.94,714800.0,21.6551,21.6852,21.5828,21.6491,714800.0
2010-03-25 10:30:00,35.94,36.02,35.9,35.91,606600.0,21.6491,21.6973,21.625,21.631,606600.0
2010-03-25 11:00:00,35.91,35.99,35.84,35.95,381800.0,21.631,21.6792,21.5889,21.6551,381800.0
2010-03-25 11:30:00,35.95,35.96,35.84,35.85,345400.0,21.6551,21.6611,21.5889,21.5949,345400.0
2010-03-25 12:00:00,35.85,35.85,35.7,35.7,391800.0,21.5949,21.5949,21.5045,21.5045,391800.0
2010-03-25 12:30:00,35.7,35.71,35.55,35.6,403200.0,21.5045,21.5106,21.4142,21.4443,403200.0
2010-03-25 13:00:00,35.6,35.61,35.55,35.58,423600.0,21.4443,21.4503,21.4142,21.4322,423600.0
2010-03-25 13:30:00,35.58,35.63,35.5,35.51,652800.0,21.4322,21.4624,21.3841,21.3901,652800.0
2010-03-25 14:00:00,35.51,35.67,35.51,35.66,547600.0,21.3901,21.4865,21.3901,21.4804,547600.0
2010-03-25 14:30:00,35.67,35.69,35.6,35.69,514800.0,21.4865,21.4985,21.4443,21.4985,514800.0
2010-03-25 15:00:00,35.69,35.7,35.58,35.59,507600.0,21.4985,21.5045,21.4322,21.4383,507600.0
2010-03-25 15:30:00,35.59,35.63,35.52,35.59,1695800.0,21.4383,21.4624,21.3961,21.4383,1695800.0
2010-03-26 09:30:00,35.63,35.63,35.43,35.51,451000.0,21.4624,21.4624,21.3419,21.3901,451000.0
2010-03-26 10:00:00,35.51,35.52,35.42,35.49,337200.0,21.3901,21.3961,21.3359,21.378,337200.0
2010-03-26 10:30:00,35.49,35.5,35.42,35.45,327400.0,21.378,21.3841,21.3359,21.3539,327400.0
2010-03-26 11:00:00,35.45,35.46,35.33,35.41,403000.0,21.3539,21.36,21.2817,21.3298,403000.0
2010-03-26 11:30:00,35.41,35.41,35.34,35.37,317000.0,21.3298,21.3298,21.2877,21.3058,317000.0
2010-03-26 12:00:00,35.36,35.37,35.21,35.25,365400.0,21.2997,21.3058,21.2094,21.2335,365400.0
2010-03-26 12:30:00,35.24,35.3,35.2,35.27,310400.0,21.2274,21.2636,21.2033,21.2455,310400.0
2010-03-26 13:00:00,35.27,35.27,35.16,35.19,367600.0,21.2455,21.2455,21.1793,21.1973,367600.0
2010-03-26 13:30:00,35.19,35.21,35.16,35.18,261000.0,21.1973,21.2094,21.1793,21.1913,261000.0
2010-03-26 14:00:00,35.17,35.24,35.16,35.23,295800.0,21.1853,21.2274,21.1793,21.2214,295800.0
2010-03-26 14:30:00,35.23,35.23,35.13,35.16,310000.0,21.2214,21.2214,21.1612,21.1793,310000.0
2010-03-26 15:00:00,35.16,35.22,35.16,35.2,442200.0,21.1793,21.2154,21.1793,21.2033,442200.0
2010-03-26 15:30:00,35.2,35.27,35.2,35.25,984200.0,21.2033,21.2455,21.2033,21.2335,984200.0
2010-03-29 09:30:00,35.34,35.44,35.27,35.34,473000.0,21.2877,21.3479,21.2455,21.2877,473000.0
2010-03-29 10:00:00,35.34,35.37,35.15,35.21,357400.0,21.2877,21.3058,21.1732,21.2094,357400.0
2010-03-29 10:30:00,35.2,35.27,35.19,35.23,387600.0,21.2033,21.2455,21.1973,21.2214,387600.0
2010-03-29 11:00:00,35.22,35.38,35.2,35.37,343000.0,21.2154,21.3118,21.2033,21.3058,343000.0
2010-03-29 11:30:00,35.37,35.38,35.27,35.27,283400.0,21.3058,21.3118,21.2455,21.2455,283400.0
2010-03-29 12:00:00,35.29,35.38,35.27,35.3,206000.0,21.2576,21.3118,21.2455,21.2636,206000.0
2010-03-29 12:30:00,35.3,35.31,35.25,35.27,199000.0,21.2636,21.2696,21.2335,21.2455,199000.0
2010-03-29 13:00:00,35.27,35.38,35.27,35.38,285200.0,21.2455,21.3118,21.2455,21.3118,285200.0
2010-03-29 13:30:00,35.38,35.38,35.31,35.37,274000.0,21.3118,21.3118,21.2696,21.3058,274000.0
2010-03-29 14:00:00,35.36,35.48,35.36,35.42,349000.0,21.2997,21.372,21.2997,21.3359,349000.0
2010-03-29 14:30:00,35.42,35.51,35.4,35.5,297600.0,21.3359,21.3901,21.3238,21.3841,297600.0
2010-03-29 15:00:00,35.51,35.54,35.46,35.51,471000.0,21.3901,21.4082,21.36,21.3901,471000.0
2010-03-29 15:30:00,35.51,35.51,35.42,35.42,763000.0,21.3901,21.3901,21.3359,21.3359,763000.0
2010-03-30 09:30:00,35.45,35.68,35.44,35.63,339200.0,21.3539,21.4925,21.3479,21.4624,339200.0
2010-03-30 10:00:00,35.63,35.65,35.54,35.58,301200.0,21.4624,21.4744,21.4082,21.4322,301200.0
2010-03-30 10:30:00,35.58,35.6,35.55,35.55,238000.0,21.4322,21.4443,21.4142,21.4142,238000.0
2010-03-30 11:00:00,35.55,35.56,35.49,35.55,457000.0,21.4142,21.4202,21.378,21.4142,457000.0
2010-03-30 11:30:00,35.54,35.55,35.49,35.52,439400.0,21.4082,21.4142,21.378,21.3961,439400.0
2010-03-30 12:00:00,35.52,35.55,35.49,35.55,267200.0,21.3961,21.4142,21.378,21.4142,267200.0
2010-03-30 12:30:00,35.55,35.57,35.49,35.54,886200.0,21.4142,21.4262,21.378,21.4082,886200.0
2010-03-30 13:00:00,35.54,35.54,35.48,35.48,353400.0,21.4082,21.4082,21.372,21.372,353400.0
2010-03-30 13:30:00,35.48,35.49,35.45,35.45,229000.0,21.372,21.378,21.3539,21.3539,229000.0
2010-03-30 14:00:00,35.45,35.52,35.44,35.52,199600.0,21.3539,21.3961,21.3479,21.3961,199600.0
2010-03-30 14:30:00,35.52,35.59,35.51,35.58,374200.0,21.3961,21.4383,21.3901,21.4322,374200.0
2010-03-30 15:00:00,35.58,35.65,35.57,35.65,544800.0,21.4322,21.4744,21.4262,21.4744,544800.0
2010-03-30 15:30:00,35.65,35.68,35.57,35.58,816600.0,21.4744,21.4925,21.4262,21.4322,816600.0
2010-03-31 09:30:00,35.59,35.6,35.3,35.38,515200.0,21.4383,21.4443,21.2636,21.3118,515200.0
2010-03-31 10:00:00,35.38,35.43,35.35,35.42,328600.0,21.3118,21.3419,21.2937,21.3359,328600.0
2010-03-31 10:30:00,35.42,35.46,35.35,35.39,239600.0,21.3359,21.36,21.2937,21.3178,239600.0
2010-03-31 11:00:00,35.39,35.4,35.35,35.36,275600.0,21.3178,21.3238,21.2937,21.2997,275600.0
2010-03-31 11:30:00,35.35,35.39,35.3,35.31,468200.0,21.2937,21.3178,21.2636,21.2696,468200.0
2010-03-31 12:00:00,35.31,35.41,35.31,35.41,443000.0,21.2696,21.3298,21.2696,21.3298,443000.0
2010-03-31 12:30:00,35.41,35.46,35.4,35.41,168400.0,21.3298,21.36,21.3238,21.3298,168400.0
2010-03-31 13:00:00,35.42,35.44,35.38,35.41,187400.0,21.3359,21.3479,21.3118,21.3298,187400.0
2010-03-31 13:30:00,35.41,35.43,35.39,35.43,186800.0,21.3298,21.3419,21.3178,21.3419,186800.0
2010-03-31 14:00:00,35.43,35.43,35.38,35.41,227800.0,21.3419,21.3419,21.3118,21.3298,227800.0
2010-03-31 14:30:00,35.41,35.44,35.38,35.42,369800.0,21.3298,21.3479,21.3118,21.3359,369800.0
2010-03-31 15:00:00,35.42,35.45,35.4,35.45,433600.0,21.3359,21.3539,21.3238,21.3539,433600.0
2010-03-31 15:30:00,35.45,35.46,35.37,35.41,907400.0,21.3539,21.36,21.3058,21.3298,907400.0
2010-04-01 09:30:00,35.55,35.73,35.55,35.7,521000.0,21.4142,21.5226,21.4142,21.5045,521000.0
2010-04-01 10:00:00,35.71,35.73,35.65,35.71,550800.0,21.5106,21.5226,21.4744,21.5106,550800.0
2010-04-01 10:30:00,35.71,35.74,35.67,35.69,507800.0,21.5106,21.5286,21.4865,21.4985,507800.0
2010-04-01 11:00:00,35.69,35.79,35.66,35.77,444000.0,21.4985,21.5587,21.4804,21.5467,444000.0
2010-04-01 11:30:00,35.77,35.85,35.76,35.77,276000.0,21.5467,21.5949,21.5407,21.5467,276000.0
2010-04-01 12:00:00,35.77,35.79,35.7,35.7,283000.0,21.5467,21.5587,21.5045,21.5045,283000.0
2010-04-01 12:30:00,35.7,35.74,35.63,35.67,270600.0,21.5045,21.5286,21.4624,21.4865,270600.0
2010-04-01 13:00:00,35.67,35.7,35.65,35.7,176000.0,21.4865,21.5045,21.4744,21.5045,176000.0
2010-04-01 13:30:00,35.7,35.72,35.62,35.64,259800.0,21.5045,21.5166,21.4563,21.4684,259800.0
2010-04-01 14:00:00,35.63,35.64,35.57,35.59,325200.0,21.4624,21.4684,21.4262,21.4383,325200.0
2010-04-01 14:30:00,35.59,35.65,35.56,35.63,366400.0,21.4383,21.4744,21.4202,21.4624,366400.0
2010-04-01 15:00:00,35.63,35.63,35.57,35.62,357600.0,21.4624,21.4624,21.4262,21.4563,357600.0
2010-04-01 15:30:00,35.61,35.69,35.61,35.68,693200.0,21.4503,21.4985,21.4503,21.4925,693200.0
2010-04-05 09:30:00,35.74,35.83,35.5,35.54,394000.0,21.5286,21.5828,21.3841,21.4082,394000.0
2010-04-05 10:00:00,35.53,35.63,35.53,35.58,241000.0,21.4021,21.4624,21.4021,21.4322,241000.0
2010-04-05 10:30:00,35.58,35.63,35.54,35.55,291200.0,21.4322,21.4624,21.4082,21.4142,291200.0
2010-04-05 11:00:00,35.55,35.56,35.49,35.51,314800.0,21.4142,21.4202,21.378,21.3901,314800.0
2010-04-05 11:30:00,35.51,35.52,35.39,35.41,246600.0,21.3901,21.3961,21.3178,21.3298,246600.0
2010-04-05 12:00:00,35.41,35.41,35.34,35.36,153600.0,21.3298,21.3298,21.2877,21.2997,153600.0
2010-04-05 12:30:00,35.36,35.41,35.35,35.41,161000.0,21.2997,21.3298,21.2937,21.3298,161000.0
2010-04-05 13:00:00,35.41,35.42,35.38,35.41,546200.0,21.3298,21.3359,21.3118,21.3298,546200.0
2010-04-05 13:30:00,35.42,35.44,35.38,35.4,201200.0,21.3359,21.3479,21.3118,21.3238,201200.0
2010-04-05 14:00:00,35.4,35.42,35.35,35.35,267400.0,21.3238,21.3359,21.2937,21.2937,267400.0
2010-04-05 14:30:00,35.35,35.38,35.35,35.38,407200.0,21.2937,21.3118,21.2937,21.3118,407200.0
2010-04-05 15:00:00,35.38,35.38,35.29,35.29,421600.0,21.3118,21.3118,21.2576,21.2576,421600.0
2010-04-05 15:30:00,35.29,35.42,35.24,35.42,1202600.0,21.2576,21.3359,21.2274,21.3359,1202600.0
2010-04-06 09:30:00,35.33,35.46,35.27,35.44,442800.0,21.2817,21.36,21.2455,21.3479,442800.0
2010-04-06 10:00:00,35.44,35.44,35.34,35.37,329800.0,21.3479,21.3479,21.2877,21.3058,329800.0
2010-04-06 10:30:00,35.38,35.4,35.31,35.31,354800.0,21.3118,21.3238,21.2696,21.2696,354800.0
2010-04-06 11:00:00,35.31,35.33,35.29,35.29,259600.0,21.2696,21.2817,21.2576,21.2576,259600.0
2010-04-06 11:30:00,35.3,35.31,35.28,35.29,207800.0,21.2636,21.2696,21.2515,21.2576,207800.0
2010-04-06 12:00:00,35.29,35.32,35.28,35.28,236200.0,21.2576,21.2756,21.2515,21.2515,236200.0
2010-04-06 12:30:00,35.29,35.29,35.24,35.26,366600.0,21.2576,21.2576,21.2274,21.2395,366600.0
2010-04-06 13:00:00,35.27,35.27,35.24,35.24,314200.0,21.2455,21.2455,21.2274,21.2274,314200.0
2010-04-06 13:30:00,35.25,35.26,35.24,35.24,326800.0,21.2335,21.2395,21.2274,21.2274,326800.0
2010-04-06 14:00:00,35.25,35.28,35.23,35.27,531400.0,21.2335,21.2515,21.2214,21.2455,531400.0
2010-04-06 14:30:00,35.27,35.28,35.24,35.25,341600.0,21.2455,21.2515,21.2274,21.2335,341600.0
2010-04-06 15:00:00,35.25,35.27,35.24,35.27,472000.0,21.2335,21.2455,21.2274,21.2455,472000.0
2010-04-06 15:30:00,35.27,35.29,35.21,35.29,1045200.0,21.2455,21.2576,21.2094,21.2576,1045200.0
2010-04-07 09:30:00,35.24,35.24,35.07,35.13,537200.0,21.2274,21.2274,21.125,21.1612,537200.0
2010-04-07 10:00:00,35.13,35.14,35.08,35.09,275400.0,21.1612,21.1672,21.1311,21.1371,275400.0
2010-04-07 10:30:00,35.09,35.1,35.0,35.0,408000.0,21.1371,21.1431,21.0829,21.0829,408000.0
2010-04-07 11:00:00,35.0,35.1,34.99,35.07,500600.0,21.0829,21.1431,21.0769,21.125,500600.0
2010-04-07 11:30:00,35.07,35.09,35.04,35.05,333600.0,21.125,21.1371,21.107,21.113,333600.0
2010-04-07 12:00:00,35.06,35.08,34.99,35.02,491000.0,21.119,21.1311,21.0769,21.0949,491000.0
2010-04-07 12:30:00,35.02,35.04,34.99,35.04,242600.0,21.0949,21.107,21.0769,21.107,242600.0
2010-04-07 13:00:00,35.03,35.09,35.02,35.07,202600.0,21.1009,21.1371,21.0949,21.125,202600.0
2010-04-07 13:30:00,35.07,35.08,35.05,35.07,217000.0,21.125,21.1311,21.113,21.125,217000.0
2010-04-07 14:00:00,35.08,35.12,35.05,35.1,508400.0,21.1311,21.1552,21.113,21.1431,508400.0
2010-04-07 14:30:00,35.1,35.15,35.06,35.08,330200.0,21.1431,21.1732,21.119,21.1311,330200.0
2010-04-07 15:00:00,35.08,35.08,34.96,34.98,594600.0,21.1311,21.1311,21.0588,21.0708,594600.0
2010-04-07 15:30:00,34.98,35.09,34.97,35.08,827200.0,21.0708,21.1371,21.0648,21.1311,827200.0
2010-04-08 09:30:00,34.9,34.96,34.68,34.79,605200.0,21.1695,21.2059,21.036,21.1027,605200.0
2010-04-08 10:00:00,34.78,34.88,34.73,34.88,445400.0,21.0967,21.1573,21.0663,21.1573,445400.0
2010-04-08 10:30:00,34.87,34.95,34.85,34.94,439000.0,21.1513,21.1998,21.1391,21.1937,439000.0
2010-04-08 11:00:00,34.94,34.95,34.9,34.92,316400.0,21.1937,21.1998,21.1695,21.1816,316400.0
2010-04-08 11:30:00,34.92,35.01,34.92,35.0,264400.0,21.1816,21.2362,21.1816,21.2301,264400.0
2010-04-08 12:00:00,34.99,35.01,34.98,35.01,282200.0,21.2241,21.2362,21.218,21.2362,282200.0
2010-04-08 12:30:00,35.0,35.02,34.96,34.98,255800.0,21.2301,21.2422,21.2059,21.218,255800.0
2010-04-08 13:00:00,34.98,35.02,34.95,35.01,322200.0,21.218,21.2422,21.1998,21.2362,322200.0
2010-04-08 13:30:00,35.01,35.04,35.0,35.02,294000.0,21.2362,21.2544,21.2301,21.2422,294000.0
2010-04-08 14:00:00,35.02,35.03,34.98,34.99,226000.0,21.2422,21.2483,21.218,21.2241,226000.0
2010-04-08 14:30:00,34.99,35.16,34.98,35.13,541200.0,21.2241,21.3272,21.218,21.309,541200.0
2010-04-08 15:00:00,35.13,35.13,35.1,35.12,420000.0,21.309,21.309,21.2908,21.3029,420000.0
2010-04-08 15:30:00,35.12,35.13,35.08,35.09,1005400.0,21.3029,21.309,21.2786,21.2847,1005400.0
2010-04-09 09:30:00,35.13,35.44,35.1,35.27,804800.0,21.309,21.497,21.2908,21.3939,804800.0
2010-04-09 10:00:00,35.28,35.32,35.2,35.22,622800.0,21.4,21.4242,21.3514,21.3636,622800.0
2010-04-09 10:30:00,35.23,35.31,35.19,35.3,194600.0,21.3696,21.4182,21.3454,21.4121,194600.0
2010-04-09 11:00:00,35.3,35.33,35.23,35.33,167000.0,21.4121,21.4303,21.3696,21.4303,167000.0
2010-04-09 11:30:00,35.33,35.35,35.29,35.3,259600.0,21.4303,21.4424,21.406,21.4121,259600.0
2010-04-09 12:00:00,35.3,35.31,35.26,35.27,134600.0,21.4121,21.4182,21.3878,21.3939,134600.0
2010-04-09 12:30:00,35.28,35.33,35.24,35.33,223200.0,21.4,21.4303,21.3757,21.4303,223200.0
2010-04-09 13:00:00,35.33,35.34,35.28,35.34,215200.0,21.4303,21.4364,21.4,21.4364,215200.0
2010-04-09 13:30:00,35.34,35.38,35.32,35.32,210800.0,21.4364,21.4606,21.4242,21.4242,210800.0
2010-04-09 14:00:00,35.32,35.4,35.32,35.35,232400.0,21.4242,21.4727,21.4242,21.4424,232400.0
2010-04-09 14:30:00,35.35,35.36,35.32,35.32,243400.0,21.4424,21.4485,21.4242,21.4242,243400.0
2010-04-09 15:00:00,35.33,35.42,35.32,35.42,455000.0,21.4303,21.4849,21.4242,21.4849,455000.0
2010-04-09 15:30:00,35.41,35.42,35.37,35.4,922000.0,21.4788,21.4849,21.4546,21.4727,922000.0
2010-04-12 09:30:00,35.44,35.52,35.24,35.28,406600.0,21.497,21.5455,21.3757,21.4,406600.0
2010-04-12 10:00:00,35.27,35.32,35.2,35.28,489200.0,21.3939,21.4242,21.3514,21.4,489200.0
2010-04-12 10:30:00,35.27,35.29,35.22,35.25,331600.0,21.3939,21.406,21.3636,21.3818,331600.0
2010-04-12 11:00:00,35.25,35.26,35.15,35.23,407400.0,21.3818,21.3878,21.3211,21.3696,407400.0
2010-04-12 11:30:00,35.22,35.23,35.13,35.15,204000.0,21.3636,21.3696,21.309,21.3211,204000.0
2010-04-12 12:00:00,35.15,35.16,35.09,35.1,217600.0,21.3211,21.3272,21.2847,21.2908,217600.0
2010-04-12 12:30:00,35.1,35.13,35.07,35.1,131200.0,21.2908,21.309,21.2726,21.2908,131200.0
2010-04-12 13:00:00,35.1,35.13,35.09,35.1,216600.0,21.2908,21.309,21.2847,21.2908,216600.0
2010-04-12 13:30:00,35.1,35.15,35.08,35.1,248600.0,21.2908,21.3211,21.2786,21.2908,248600.0
2010-04-12 14:00:00,35.1,35.19,35.1,35.17,255000.0,21.2908,21.3454,21.2908,21.3332,255000.0
2010-04-12 14:30:00,35.17,35.17,35.12,35.16,261200.0,21.3332,21.3332,21.3029,21.3272,261200.0
2010-04-12 15:00:00,35.15,35.17,35.13,35.16,386600.0,21.3211,21.3332,21.309,21.3272,386600.0
2010-04-12 15:30:00,35.16,35.18,35.11,35.18,803800.0,21.3272,21.3393,21.2968,21.3393,803800.0
2010-04-13 09:30:00,35.08,35.34,35.07,35.12,804400.0,21.2786,21.4364,21.2726,21.3029,804400.0
2010-04-13 10:00:00,35.12,35.14,34.9,34.91,655800.0,21.3029,21.315,21.1695,21.1755,655800.0
2010-04-13 10:30:00,34.91,35.02,34.88,35.0,543600.0,21.1755,21.2422,21.1573,21.2301,543600.0
2010-04-13 11:00:00,35.01,35.1,35.0,35.08,427600.0,21.2362,21.2908,21.2301,21.2786,427600.0
2010-04-13 11:30:00,35.08,35.14,35.07,35.08,413600.0,21.2786,21.315,21.2726,21.2786,413600.0
2010-04-13 12:00:00,35.08,35.13,35.07,35.1,951400.0,21.2786,21.309,21.2726,21.2908,951400.0
2010-04-13 12:30:00,35.1,35.22,35.1,35.19,427400.0,21.2908,21.3636,21.2908,21.3454,427400.0
2010-04-13 13:00:00,35.2,35.22,35.18,35.2,403600.0,21.3514,21.3636,21.3393,21.3514,403600.0
2010-04-13 13:30:00,35.2,35.3,35.2,35.3,397000.0,21.3514,21.4121,21.3514,21.4121,397000.0
2010-04-13 14:00:00,35.29,35.33,35.28,35.3,300000.0,21.406,21.4303,21.4,21.4121,300000.0
2010-04-13 14:30:00,35.31,35.4,35.29,35.34,373600.0,21.4182,21.4727,21.406,21.4364,373600.0
2010-04-13 15:00:00,35.35,35.43,35.33,35.41,436400.0,21.4424,21.4909,21.4303,21.4788,436400.0
2010-04-13 15:30:00,35.41,35.41,35.34,35.35,760000.0,21.4788,21.4788,21.4364,21.4424,760000.0
2010-04-14 09:30:00,35.33,35.58,35.29,35.4,568000.0,21.4303,21.5819,21.406,21.4727,568000.0
2010-04-14 10:00:00,35.4,35.42,35.18,35.2,507200.0,21.4727,21.4849,21.3393,21.3514,507200.0
2010-04-14 10:30:00,35.2,35.28,35.18,35.2,370000.0,21.3514,21.4,21.3393,21.3514,370000.0
2010-04-14 11:00:00,35.19,35.22,35.09,35.16,238800.0,21.3454,21.3636,21.2847,21.3272,238800.0
2010-04-14 11:30:00,35.16,35.32,35.14,35.32,311800.0,21.3272,21.4242,21.315,21.4242,311800.0
2010-04-14 12:00:00,35.32,35.37,35.27,35.37,345400.0,21.4242,21.4546,21.3939,21.4546,345400.0
2010-04-14 12:30:00,35.37,35.39,35.34,35.35,265200.0,21.4546,21.4667,21.4364,21.4424,265200.0
2010-04-14 13:00:00,35.35,35.41,35.3,35.34,289800.0,21.4424,21.4788,21.4121,21.4364,289800.0
2010-04-14 13:30:00,35.34,35.4,35.32,35.33,249200.0,21.4364,21.4727,21.4242,21.4303,249200.0
2010-04-14 14:00:00,35.33,35.37,35.26,35.27,359000.0,21.4303,21.4546,21.3878,21.3939,359000.0
2010-04-14 14:30:00,35.27,35.32,35.27,35.28,349400.0,21.3939,21.4242,21.3939,21.4,349400.0
2010-04-14 15:00:00,35.28,35.36,35.27,35.31,538600.0,21.4,21.4485,21.3939,21.4182,538600.0
2010-04-14 15:30:00,35.32,35.44,35.3,35.42,741400.0,21.4242,21.497,21.4121,21.4849,741400.0
2010-04-15 09:30:00,35.32,35.32,35.07,35.15,476200.0,21.4242,21.4242,21.2726,21.3211,476200.0
2010-04-15 10:00:00,35.15,35.22,35.1,35.18,459200.0,21.3211,21.3636,21.2908,21.3393,459200.0
2010-04-15 10:30:00,35.18,35.2,35.11,35.2,408600.0,21.3393,21.3514,21.2968,21.3514,408600.0
2010-04-15 11:00:00,35.19,35.22,35.17,35.2,233800.0,21.3454,21.3636,21.3332,21.3514,233800.0
2010-04-15 11:30:00,35.19,35.31,35.17,35.31,272800.0,21.3454,21.4182,21.3332,21.4182,272800.0
2010-04-15 12:00:00,35.31,35.34,35.27,35.32,360000.0,21.4182,21.4364,21.3939,21.4242,360000.0
2010-04-15 12:30:00,35.32,35.36,35.29,35.36,168600.0,21.4242,21.4485,21.406,21.4485,168600.0
2010-04-15 13:00:00,35.36,35.45,35.34,35.41,283200.0,21.4485,21.5031,21.4364,21.4788,283200.0
2010-04-15 13:30:00,35.41,35.42,35.29,35.31,309400.0,21.4788,21.4849,21.406,21.4182,309400.0
2010-04-15 14:00:00,35.3,35.33,35.27,35.27,309200.0,21.4121,21.4303,21.3939,21.3939,309200.0
2010-04-15 14:30:00,35.27,35.34,35.27,35.31,245600.0,21.3939,21.4364,21.3939,21.4182,245600.0
2010-04-15 15:00:00,35.3,35.38,35.3,35.32,356000.0,21.4121,21.4606,21.4121,21.4242,356000.0
2010-04-15 15:30:00,35.33,35.34,35.28,35.32,818600.0,21.4303,21.4364,21.4,21.4242,818600.0
2010-04-16 09:30:00,35.18,35.41,35.18,35.31,558600.0,21.3393,21.4788,21.3393,21.4182,558600.0
2010-04-16 10:00:00,35.31,35.32,35.21,35.22,230800.0,21.4182,21.4242,21.3575,21.3636,230800.0
2010-04-16 10:30:00,35.22,35.24,35.07,35.13,340200.0,21.3636,21.3757,21.2726,21.309,340200.0
2010-04-16 11:00:00,35.13,35.2,35.05,35.06,535400.0,21.309,21.3514,21.2604,21.2665,535400.0
2010-04-16 11:30:00,35.08,35.13,35.04,35.06,462600.0,21.2786,21.309,21.2544,21.2665,462600.0
2010-04-16 12:00:00,35.05,35.17,35.03,35.11,184400.0,21.2604,21.3332,21.2483,21.2968,184400.0
2010-04-16 12:30:00,35.11,35.12,35.0,35.08,280400.0,21.2968,21.3029,21.2301,21.2786,280400.0
2010-04-16 13:00:00,35.07,35.08,34.99,35.0,145400.0,21.2726,21.2786,21.2241,21.2301,145400.0
2010-04-16 13:30:00,35.0,35.05,34.99,35.04,187800.0,21.2301,21.2604,21.2241,21.2544,187800.0
2010-04-16 14:00:00,35.04,35.1,35.04,35.09,351400.0,21.2544,21.2908,21.2544,21.2847,351400.0
2010-04-16 14:30:00,35.09,35.1,35.04,35.07,252200.0,21.2847,21.2908,21.2544,21.2726,252200.0
2010-04-16 15:00:00,35.07,35.1,35.03,35.09,397000.0,21.2726,21.2908,21.2483,21.2847,397000.0
2010-04-16 15:30:00,35.09,35.16,35.07,35.08,1293000.0,21.2847,21.3272,21.2726,21.2786,1293000.0
2010-04-19 09:30:00,35.1,35.17,34.97,35.09,529800.0,21.2908,21.3332,21.2119,21.2847,529800.0
2010-04-19 10:00:00,35.09,35.1,34.93,34.97,436400.0,21.2847,21.2908,21.1877,21.2119,436400.0
2010-04-19 10:30:00,34.97,35.05,34.96,35.04,322200.0,21.2119,21.2604,21.2059,21.2544,322200.0
2010-04-19 11:00:00,35.04,35.1,35.0,35.09,417400.0,21.2544,21.2908,21.2301,21.2847,417400.0
2010-04-19 11:30:00,35.1,35.18,35.09,35.1,356400.0,21.2908,21.3393,21.2847,21.2908,356400.0
2010-04-19 12:00:00,35.09,35.1,35.01,35.02,304000.0,21.2847,21.2908,21.2362,21.2422,304000.0
2010-04-19 12:30:00,35.02,35.08,35.02,35.05,192600.0,21.2422,21.2786,21.2422,21.2604,192600.0
2010-04-19 13:00:00,35.05,35.08,35.02,35.03,188000.0,21.2604,21.2786,21.2422,21.2483,188000.0
2010-04-19 13:30:00,35.03,35.05,35.0,35.0,244800.0,21.2483,21.2604,21.2301,21.2301,244800.0
2010-04-19 14:00:00,35.0,35.09,34.99,35.09,238400.0,21.2301,21.2847,21.2241,21.2847,238400.0
2010-04-19 14:30:00,35.08,35.1,35.02,35.05,227400.0,21.2786,21.2908,21.2422,21.2604,227400.0
2010-04-19 15:00:00,35.05,35.1,35.05,35.09,277400.0,21.2604,21.2908,21.2604,21.2847,277400.0
2010-04-19 15:30:00,35.09,35.17,35.08,35.15,633200.0,21.2847,21.3332,21.2786,21.3211,633200.0
2010-04-20 09:30:00,35.1,35.22,35.01,35.21,353400.0,21.2908,21.3636,21.2362,21.3575,353400.0
2010-04-20 10:00:00,35.2,35.24,35.13,35.24,278800.0,21.3514,21.3757,21.309,21.3757,278800.0
2010-04-20 10:30:00,35.24,35.27,35.17,35.18,244000.0,21.3757,21.3939,21.3332,21.3393,244000.0
2010-04-20 11:00:00,35.18,35.19,35.07,35.1,245000.0,21.3393,21.3454,21.2726,21.2908,245000.0
2010-04-20 11:30:00,35.1,35.13,35.05,35.05,394600.0,21.2908,21.309,21.2604,21.2604,394600.0
2010-04-20 12:00:00,35.05,35.13,35.05,35.1,231600.0,21.2604,21.309,21.2604,21.2908,231600.0
2010-04-20 12:30:00,35.1,35.13,35.06,35.09,174400.0,21.2908,21.309,21.2665,21.2847,174400.0
2010-04-20 13:00:00,35.08,35.17,35.08,35.16,160400.0,21.2786,21.3332,21.2786,21.3272,160400.0
2010-04-20 13:30:00,35.16,35.17,35.12,35.13,252000.0,21.3272,21.3332,21.3029,21.309,252000.0
2010-04-20 14:00:00,35.13,35.19,35.13,35.16,278800.0,21.309,21.3454,21.309,21.3272,278800.0
2010-04-20 14:30:00,35.16,35.19,35.13,35.16,287800.0,21.3272,21.3454,21.309,21.3272,287800.0
2010-04-20 15:00:00,35.16,35.2,35.16,35.2,338400.0,21.3272,21.3514,21.3272,21.3514,338400.0
2010-04-20 15:30:00,35.2,35.24,35.16,35.24,904200.0,21.3514,21.3757,21.3272,21.3757,904200.0
2010-04-21 09:30:00,35.32,35.38,35.27,35.33,254000.0,21.4242,21.4606,21.3939,21.4303,254000.0
2010-04-21 10:00:00,35.33,35.39,35.28,35.39,191000.0,21.4303,21.4667,21.4,21.4667,191000.0
2010-04-21 10:30:00,35.38,35.45,35.38,35.38,335600.0,21.4606,21.5031,21.4606,21.4606,335600.0
2010-04-21 11:00:00,35.38,35.44,35.38,35.38,177400.0,21.4606,21.497,21.4606,21.4606,177400.0
2010-04-21 11:30:00,35.38,35.38,35.32,35.33,225200.0,21.4606,21.4606,21.4242,21.4303,225200.0
2010-04-21 12:00:00,35.34,35.34,35.23,35.26,209600.0,21.4364,21.4364,21.3696,21.3878,209600.0
2010-04-21 12:30:00,35.26,35.32,35.24,35.28,169800.0,21.3878,21.4242,21.3757,21.4,169800.0
2010-04-21 13:00:00,35.28,35.35,35.27,35.35,221200.0,21.4,21.4424,21.3939,21.4424,221200.0
2010-04-21 13:30:00,35.35,35.35,35.32,35.34,156800.0,21.4424,21.4424,21.4242,21.4364,156800.0
2010-04-21 14:00:00,35.34,35.35,35.27,35.28,255800.0,21.4364,21.4424,21.3939,21.4,255800.0
2010-04-21 14:30:00,35.28,35.29,35.21,35.27,713600.0,21.4,21.406,21.3575,21.3939,713600.0
2010-04-21 15:00:00,35.27,35.31,35.24,35.27,372800.0,21.3939,21.4182,21.3757,21.3939,372800.0
2010-04-21 15:30:00,35.27,35.33,35.26,35.3,635600.0,21.3939,21.4303,21.3878,21.4121,635600.0
2010-04-22 09:30:00,35.13,35.45,35.13,35.14,339600.0,21.309,21.5031,21.309,21.315,339600.0
2010-04-22 10:00:00,35.13,35.2,35.06,35.11,247200.0,21.309,21.3514,21.2665,21.2968,247200.0
2010-04-22 10:30:00,35.11,35.16,35.03,35.05,277600.0,21.2968,21.3272,21.2483,21.2604,277600.0
2010-04-22 11:00:00,35.05,35.07,35.0,35.02,190000.0,21.2604,21.2726,21.2301,21.2422,190000.0
2010-04-22 11:30:00,35.02,35.08,35.01,35.04,138000.0,21.2422,21.2786,21.2362,21.2544,138000.0
2010-04-22 12:00:00,35.04,35.06,35.0,35.02,134800.0,21.2544,21.2665,21.2301,21.2422,134800.0
2010-04-22 12:30:00,35.02,35.05,34.98,34.99,114400.0,21.2422,21.2604,21.218,21.2241,114400.0
2010-04-22 13:00:00,34.99,35.1,34.97,35.02,241200.0,21.2241,21.2908,21.2119,21.2422,241200.0
2010-04-22 13:30:00,35.02,35.02,34.97,35.01,240200.0,21.2422,21.2422,21.2119,21.2362,240200.0
2010-04-22 14:00:00,35.01,35.09,35.0,35.08,223600.0,21.2362,21.2847,21.2301,21.2786,223600.0
2010-04-22 14:30:00,35.09,35.12,35.05,35.06,232000.0,21.2847,21.3029,21.2604,21.2665,232000.0
2010-04-22 15:00:00,35.06,35.17,35.06,35.17,272000.0,21.2665,21.3332,21.2665,21.3332,272000.0
2010-04-22 15:30:00,35.17,35.22,35.15,35.21,843000.0,21.3332,21.3636,21.3211,21.3575,843000.0
2010-04-23 09:30:00,35.25,35.25,34.94,34.97,632000.0,21.3818,21.3818,21.1937,21.2119,632000.0
2010-04-23 10:00:00,34.98,35.08,34.92,34.96,543600.0,21.218,21.2786,21.1816,21.2059,543600.0
2010-04-23 10:30:00,34.97,35.13,34.93,35.11,362800.0,21.2119,21.309,21.1877,21.2968,362800.0
2010-04-23 11:00:00,35.1,35.16,35.07,35.08,358400.0,21.2908,21.3272,21.2726,21.2786,358400.0
2010-04-23 11:30:00,35.08,35.12,35.07,35.08,177200.0,21.2786,21.3029,21.2726,21.2786,177200.0
2010-04-23 12:00:00,35.08,35.13,35.07,35.12,201600.0,21.2786,21.309,21.2726,21.3029,201600.0
2010-04-23 12:30:00,35.12,35.16,35.1,35.16,196800.0,21.3029,21.3272,21.2908,21.3272,196800.0
2010-04-23 13:00:00,35.16,35.24,35.15,35.2,237600.0,21.3272,21.3757,21.3211,21.3514,237600.0
2010-04-23 13:30:00,35.2,35.24,35.18,35.22,193000.0,21.3514,21.3757,21.3393,21.3636,193000.0
2010-04-23 14:00:00,35.22,35.24,35.15,35.15,480600.0,21.3636,21.3757,21.3211,21.3211,480600.0
2010-04-23 14:30:00,35.15,35.24,35.1,35.22,415000.0,21.3211,21.3757,21.2908,21.3636,415000.0
2010-04-23 15:00:00,35.22,35.24,35.18,35.19,334600.0,21.3636,21.3757,21.3393,21.3454,334600.0
2010-04-23 15:30:00,35.2,35.31,35.19,35.3,809600.0,21.3514,21.4182,21.3454,21.4121,809600.0
2010-04-26 09:30:00,35.34,35.49,35.29,35.38,287000.0,21.4364,21.5273,21.406,21.4606,287000.0
2010-04-26 10:00:00,35.38,35.49,35.38,35.47,471800.0,21.4606,21.5273,21.4606,21.5152,471800.0
2010-04-26 10:30:00,35.47,35.47,35.39,35.44,161400.0,21.5152,21.5152,21.4667,21.497,161400.0
2010-04-26 11:00:00,35.44,35.48,35.43,35.47,192000.0,21.497,21.5213,21.4909,21.5152,192000.0
2010-04-26 11:30:00,35.47,35.49,35.43,35.45,214200.0,21.5152,21.5273,21.4909,21.5031,214200.0
2010-04-26 12:00:00,35.45,35.47,35.42,35.43,226000.0,21.5031,21.5152,21.4849,21.4909,226000.0
2010-04-26 12:30:00,35.43,35.43,35.35,35.4,271800.0,21.4909,21.4909,21.4424,21.4727,271800.0
2010-04-26 13:00:00,35.4,35.41,35.32,35.32,92200.0,21.4727,21.4788,21.4242,21.4242,92200.0
2010-04-26 13:30:00,35.32,35.38,35.31,35.35,142400.0,21.4242,21.4606,21.4182,21.4424,142400.0
2010-04-26 14:00:00,35.36,35.36,35.31,35.35,112000.0,21.4485,21.4485,21.4182,21.4424,112000.0
2010-04-26 14:30:00,35.35,35.35,35.28,35.3,136200.0,21.4424,21.4424,21.4,21.4121,136200.0
2010-04-26 15:00:00,35.31,35.34,35.26,35.26,299200.0,21.4182,21.4364,21.3878,21.3878,299200.0
2010-04-26 15:30:00,35.26,35.31,35.21,35.3,1035000.0,21.3878,21.4182,21.3575,21.4121,1035000.0
2010-04-27 09:30:00,35.18,35.22,35.05,35.13,215800.0,21.3393,21.3636,21.2604,21.309,215800.0
2010-04-27 10:00:00,35.16,35.2,35.07,35.19,156400.0,21.3272,21.3514,21.2726,21.3454,156400.0
2010-04-27 10:30:00,35.19,35.22,35.01,35.06,184600.0,21.3454,21.3636,21.2362,21.2665,184600.0
2010-04-27 11:00:00,35.06,35.06,34.84,34.85,334400.0,21.2665,21.2665,21.1331,21.1391,334400.0
2010-04-27 11:30:00,34.85,34.88,34.81,34.87,343200.0,21.1391,21.1573,21.1149,21.1513,343200.0
2010-04-27 12:00:00,34.87,34.93,34.85,34.85,276200.0,21.1513,21.1877,21.1391,21.1391,276200.0
2010-04-27 12:30:00,34.85,34.93,34.83,34.93,297200.0,21.1391,21.1877,21.127,21.1877,297200.0
2010-04-27 13:00:00,34.93,35.02,34.9,34.98,349800.0,21.1877,21.2422,21.1695,21.218,349800.0
2010-04-27 13:30:00,34.98,35.0,34.93,34.93,171000.0,21.218,21.2301,21.1877,21.1877,171000.0
2010-04-27 14:00:00,34.93,34.95,34.87,34.92,160600.0,21.1877,21.1998,21.1513,21.1816,160600.0
2010-04-27 14:30:00,34.92,34.93,34.84,34.85,246400.0,21.1816,21.1877,21.1331,21.1391,246400.0
2010-04-27 15:00:00,34.86,34.92,34.85,34.88,329400.0,21.1452,21.1816,21.1391,21.1573,329400.0
2010-04-27 15:30:00,34.88,34.88,34.71,34.72,999200.0,21.1573,21.1573,21.0542,21.0603,999200.0
2010-04-28 09:30:00,34.76,34.76,34.27,34.47,1055000.0,21.0845,21.0845,20.7873,20.9086,1055000.0
2010-04-28 10:00:00,34.47,34.76,34.47,34.74,639400.0,20.9086,21.0845,20.9086,21.0724,639400.0
2010-04-28 10:30:00,34.74,34.85,34.72,34.85,472200.0,21.0724,21.1391,21.0603,21.1391,472200.0
2010-04-28 11:00:00,34.85,34.94,34.83,34.92,654400.0,21.1391,21.1937,21.127,21.1816,654400.0
2010-04-28 11:30:00,34.92,34.99,34.88,34.95,894600.0,21.1816,21.2241,21.1573,21.1998,894600.0
2010-04-28 12:00:00,34.95,35.01,34.91,34.99,494200.0,21.1998,21.2362,21.1755,21.2241,494200.0
2010-04-28 12:30:00,34.99,35.02,34.99,35.01,116400.0,21.2241,21.2422,21.2241,21.2362,116400.0
2010-04-28 13:00:00,35.01,35.04,34.98,35.01,166800.0,21.2362,21.2544,21.218,21.2362,166800.0
2010-04-28 13:30:00,35.01,35.1,35.01,35.09,255000.0,21.2362,21.2908,21.2362,21.2847,255000.0
2010-04-28 14:00:00,35.09,35.16,35.04,35.1,310200.0,21.2847,21.3272,21.2544,21.2908,310200.0
2010-04-28 14:30:00,35.1,35.12,35.02,35.1,220400.0,21.2908,21.3029,21.2422,21.2908,220400.0
2010-04-28 15:00:00,35.1,35.17,35.07,35.14,493000.0,21.2908,21.3332,21.2726,21.315,493000.0
2010-04-28 15:30:00,35.14,35.17,35.08,35.16,1440200.0,21.315,21.3332,21.2786,21.3272,1440200.0
2010-04-29 09:30:00,35.19,35.5,35.16,35.42,551400.0,21.3454,21.5334,21.3272,21.4849,551400.0
2010-04-29 10:00:00,35.41,35.6,35.38,35.6,766800.0,21.4788,21.5941,21.4606,21.5941,766800.0
2010-04-29 10:30:00,35.6,35.62,35.52,35.52,518400.0,21.5941,21.6062,21.5455,21.5455,518400.0
2010-04-29 11:00:00,35.52,35.52,35.46,35.51,396400.0,21.5455,21.5455,21.5091,21.5395,396400.0
2010-04-29 11:30:00,35.51,35.55,35.48,35.55,410200.0,21.5395,21.5637,21.5213,21.5637,410200.0
2010-04-29 12:00:00,35.55,35.59,35.53,35.58,108400.0,21.5637,21.588,21.5516,21.5819,108400.0
2010-04-29 12:30:00,35.58,35.67,35.57,35.66,321600.0,21.5819,21.6365,21.5759,21.6305,321600.0
2010-04-29 13:00:00,35.66,35.69,35.65,35.66,160600.0,21.6305,21.6487,21.6244,21.6305,160600.0
2010-04-29 13:30:00,35.65,35.68,35.6,35.62,193600.0,21.6244,21.6426,21.5941,21.6062,193600.0
2010-04-29 14:00:00,35.62,35.63,35.55,35.55,186400.0,21.6062,21.6123,21.5637,21.5637,186400.0
2010-04-29 14:30:00,35.56,35.62,35.55,35.6,546600.0,21.5698,21.6062,21.5637,21.5941,546600.0
2010-04-29 15:00:00,35.6,35.62,35.53,35.58,526000.0,21.5941,21.6062,21.5516,21.5819,526000.0
2010-04-29 15:30:00,35.58,35.62,35.56,35.62,949600.0,21.5819,21.6062,21.5698,21.6062,949600.0
2010-04-30 09:30:00,35.7,35.84,35.57,35.73,459800.0,21.6547,21.7396,21.5759,21.6729,459800.0
2010-04-30 10:00:00,35.73,35.76,35.63,35.7,470800.0,21.6729,21.6911,21.6123,21.6547,470800.0
2010-04-30 10:30:00,35.69,35.88,35.69,35.82,571000.0,21.6487,21.7639,21.6487,21.7275,571000.0
2010-04-30 11:00:00,35.81,35.84,35.76,35.83,253200.0,21.7214,21.7396,21.6911,21.7336,253200.0
2010-04-30 11:30:00,35.83,35.89,35.81,35.88,246600.0,21.7336,21.77,21.7214,21.7639,246600.0
2010-04-30 12:00:00,35.88,35.88,35.81,35.82,398600.0,21.7639,21.7639,21.7214,21.7275,398600.0
2010-04-30 12:30:00,35.82,35.84,35.75,35.82,344400.0,21.7275,21.7396,21.685,21.7275,344400.0
2010-04-30 13:00:00,35.82,35.82,35.73,35.74,365000.0,21.7275,21.7275,21.6729,21.679,365000.0
2010-04-30 13:30:00,35.74,35.8,35.72,35.77,289200.0,21.679,21.7154,21.6669,21.6972,289200.0
2010-04-30 14:00:00,35.77,35.8,35.75,35.77,515600.0,21.6972,21.7154,21.685,21.6972,515600.0
2010-04-30 14:30:00,35.77,35.78,35.7,35.72,447600.0,21.6972,21.7032,21.6547,21.6669,447600.0
2010-04-30 15:00:00,35.72,35.77,35.71,35.74,523000.0,21.6669,21.6972,21.6608,21.679,523000.0
2010-04-30 15:30:00,35.74,35.82,35.58,35.58,1202000.0,21.679,21.7275,21.5819,21.5819,1202000.0
2010-05-03 09:30:00,35.79,35.84,35.5,35.73,439800.0,21.7093,21.7396,21.5334,21.6729,439800.0
2010-05-03 10:00:00,35.72,35.73,35.49,35.5,320200.0,21.6669,21.6729,21.5273,21.5334,320200.0
2010-05-03 10:30:00,35.5,35.55,35.44,35.52,226200.0,21.5334,21.5637,21.497,21.5455,226200.0
2010-05-03 11:00:00,35.52,35.52,35.44,35.51,258400.0,21.5455,21.5455,21.497,21.5395,258400.0
2010-05-03 11:30:00,35.51,35.56,35.46,35.48,218200.0,21.5395,21.5698,21.5091,21.5213,218200.0
2010-05-03 12:00:00,35.49,35.58,35.49,35.58,182000.0,21.5273,21.5819,21.5273,21.5819,182000.0
2010-05-03 12:30:00,35.58,35.69,35.58,35.69,212600.0,21.5819,21.6487,21.5819,21.6487,212600.0
2010-05-03 13:00:00,35.69,35.7,35.63,35.66,210600.0,21.6487,21.6547,21.6123,21.6305,210600.0
2010-05-03 13:30:00,35.66,35.77,35.66,35.76,274600.0,21.6305,21.6972,21.6305,21.6911,274600.0
2010-05-03 14:00:00,35.76,35.76,35.68,35.75,268800.0,21.6911,21.6911,21.6426,21.685,268800.0
2010-05-03 14:30:00,35.76,35.76,35.67,35.72,290200.0,21.6911,21.6911,21.6365,21.6669,290200.0
2010-05-03 15:00:00,35.71,35.77,35.69,35.76,399400.0,21.6608,21.6972,21.6487,21.6911,399400.0
2010-05-03 15:30:00,35.76,35.82,35.71,35.72,922600.0,21.6911,21.7275,21.6608,21.6669,922600.0
2010-05-04 09:30:00,35.95,35.95,35.56,35.67,951400.0,21.8064,21.8064,21.5698,21.6365,951400.0
2010-05-04 10:00:00,35.66,35.8,35.63,35.73,455000.0,21.6305,21.7154,21.6123,21.6729,455000.0
2010-05-04 10:30:00,35.73,35.77,35.63,35.65,841400.0,21.6729,21.6972,21.6123,21.6244,841400.0
2010-05-04 11:00:00,35.65,35.76,35.6,35.72,795800.0,21.6244,21.6911,21.5941,21.6669,795800.0
2010-05-04 11:30:00,35.72,35.8,35.69,35.74,371400.0,21.6669,21.7154,21.6487,21.679,371400.0
2010-05-04 12:00:00,35.74,35.77,35.69,35.77,496600.0,21.679,21.6972,21.6487,21.6972,496600.0
2010-05-04 12:30:00,35.77,35.88,35.77,35.88,299600.0,21.6972,21.7639,21.6972,21.7639,299600.0
2010-05-04 13:00:00,35.88,35.9,35.8,35.88,397200.0,21.7639,21.776,21.7154,21.7639,397200.0
2010-05-04 13:30:00,35.88,35.95,35.88,35.95,401000.0,21.7639,21.8064,21.7639,21.8064,401000.0
2010-05-04 14:00:00,35.95,36.0,35.9,35.98,541000.0,21.8064,21.8367,21.776,21.8246,541000.0
2010-05-04 14:30:00,35.98,36.0,35.84,35.9,715200.0,21.8246,21.8367,21.7396,21.776,715200.0
2010-05-04 15:00:00,35.9,35.92,35.84,35.88,570600.0,21.776,21.7882,21.7396,21.7639,570600.0
2010-05-04 15:30:00,35.88,35.92,35.77,35.8,1169800.0,21.7639,21.7882,21.6972,21.7154,1169800.0
2010-05-05 09:30:00,35.71,36.08,35.67,35.95,1107400.0,21.6608,21.8852,21.6365,21.8064,1107400.0
2010-05-05 10:00:00,35.94,36.02,35.82,35.97,584200.0,21.8003,21.8488,21.7275,21.8185,584200.0
2010-05-05 10:30:00,35.96,36.07,35.94,35.99,416600.0,21.8124,21.8792,21.8003,21.8306,416600.0
2010-05-05 11:00:00,35.99,36.1,35.94,36.09,365000.0,21.8306,21.8974,21.8003,21.8913,365000.0
2010-05-05 11:30:00,36.08,36.1,36.02,36.08,269400.0,21.8852,21.8974,21.8488,21.8852,269400.0
2010-05-05 12:00:00,36.08,36.18,36.06,36.17,351400.0,21.8852,21.9459,21.8731,21.9398,351400.0
2010-05-05 12:30:00,36.18,36.38,36.18,36.38,482200.0,21.9459,22.0672,21.9459,22.0672,482200.0
2010-05-05 13:00:00,36.38,36.43,36.32,36.38,408600.0,22.0672,22.0975,22.0308,22.0672,408600.0
2010-05-05 13:30:00,36.38,36.39,36.31,36.31,360800.0,22.0672,22.0733,22.0247,22.0247,360800.0
2010-05-05 14:00:00,36.31,36.37,36.26,36.35,399800.0,22.0247,22.0611,21.9944,22.049,399800.0
2010-05-05 14:30:00,36.35,36.37,36.28,36.32,472800.0,22.049,22.0611,22.0065,22.0308,472800.0
2010-05-05 15:00:00,36.32,36.33,36.23,36.3,626000.0,22.0308,22.0369,21.9762,22.0187,626000.0
2010-05-05 15:30:00,36.31,36.34,36.23,36.28,1099600.0,22.0247,22.0429,21.9762,22.0065,1099600.0
2010-05-06 09:30:00,36.23,36.36,36.01,36.18,595200.0,21.9762,22.0551,21.8428,21.9459,595200.0
2010-05-06 10:00:00,36.18,36.31,36.13,36.25,375200.0,21.9459,22.0247,21.9155,21.9883,375200.0
2010-05-06 10:30:00,36.25,36.45,36.24,36.4,569800.0,21.9883,22.1097,21.9823,22.0793,569800.0
2010-05-06 11:00:00,36.39,36.43,36.26,36.29,632800.0,22.0733,22.0975,21.9944,22.0126,632800.0
2010-05-06 11:30:00,36.28,36.29,36.01,36.02,510200.0,22.0065,22.0126,21.8428,21.8488,510200.0
2010-05-06 12:00:00,36.02,36.14,35.99,36.13,401400.0,21.8488,21.9216,21.8306,21.9155,401400.0
2010-05-06 12:30:00,36.13,36.17,36.02,36.15,288600.0,21.9155,21.9398,21.8488,21.9277,288600.0
2010-05-06 13:00:00,36.15,36.18,35.97,36.05,248000.0,21.9277,21.9459,21.8185,21.867,248000.0
2010-05-06 13:30:00,36.05,36.05,35.92,35.92,264000.0,21.867,21.867,21.7882,21.7882,264000.0
2010-05-06 14:00:00,35.92,35.94,35.72,35.79,769200.0,21.7882,21.8003,21.6669,21.7093,769200.0
2010-05-06 14:30:00,35.8,35.81,34.75,35.32,1150600.0,21.7154,21.7214,21.0785,21.4242,1150600.0
2010-05-06 15:00:00,35.33,35.57,35.15,35.5,1255200.0,21.4303,21.5759,21.3211,21.5334,1255200.0
2010-05-06 15:30:00,35.52,35.66,35.35,35.48,1778000.0,21.5455,21.6305,21.4424,21.5213,1778000.0
2010-05-07 09:30:00,35.51,35.51,35.0,35.25,1135000.0,21.5395,21.5395,21.2301,21.3818,1135000.0
2010-05-07 10:00:00,35.24,35.44,34.96,35.03,855000.0,21.3757,21.497,21.2059,21.2483,855000.0
2010-05-07 10:30:00,35.05,35.18,34.76,34.76,1188200.0,21.2604,21.3393,21.0845,21.0845,1188200.0
2010-05-07 11:00:00,34.76,35.07,34.76,34.91,814600.0,21.0845,21.2726,21.0845,21.1755,814600.0
2010-05-07 11:30:00,34.9,34.99,34.8,34.92,594400.0,21.1695,21.2241,21.1088,21.1816,594400.0
2010-05-07 12:00:00,34.92,35.02,34.82,34.83,446600.0,21.1816,21.2422,21.1209,21.127,446600.0
2010-05-07 12:30:00,34.82,34.97,34.77,34.83,476400.0,21.1209,21.2119,21.0906,21.127,476400.0
2010-05-07 13:00:00,34.82,34.84,34.71,34.79,458400.0,21.1209,21.1331,21.0542,21.1027,458400.0
2010-05-07 13:30:00,34.79,34.94,34.76,34.87,464200.0,21.1027,21.1937,21.0845,21.1513,464200.0
2010-05-07 14:00:00,34.87,34.91,34.75,34.83,517400.0,21.1513,21.1755,21.0785,21.127,517400.0
2010-05-07 14:30:00,34.83,34.95,34.81,34.94,448600.0,21.127,21.1998,21.1149,21.1937,448600.0
2010-05-07 15:00:00,34.95,34.95,34.81,34.88,737200.0,21.1998,21.1998,21.1149,21.1573,737200.0
2010-05-07 15:30:00,34.88,34.92,34.76,34.84,1623400.0,21.1573,21.1816,21.0845,21.1331,1623400.0
2010-05-10 09:30:00,36.05,36.05,35.45,35.67,748800.0,21.867,21.867,21.5031,21.6365,748800.0
2010-05-10 10:00:00,35.67,35.8,35.6,35.62,473400.0,21.6365,21.7154,21.5941,21.6062,473400.0
2010-05-10 10:30:00,35.62,35.75,35.62,35.69,342000.0,21.6062,21.685,21.6062,21.6487,342000.0
2010-05-10 11:00:00,35.71,35.88,35.71,35.84,307600.0,21.6608,21.7639,21.6608,21.7396,307600.0
2010-05-10 11:30:00,35.84,35.85,35.75,35.8,266200.0,21.7396,21.7457,21.685,21.7154,266200.0
2010-05-10 12:00:00,35.81,35.84,35.73,35.74,258800.0,21.7214,21.7396,21.6729,21.679,258800.0
2010-05-10 12:30:00,35.74,35.8,35.73,35.74,153000.0,21.679,21.7154,21.6729,21.679,153000.0
2010-05-10 13:00:00,35.74,35.8,35.65,35.79,351400.0,21.679,21.7154,21.6244,21.7093,351400.0
2010-05-10 13:30:00,35.8,35.84,35.71,35.74,213200.0,21.7154,21.7396,21.6608,21.679,213200.0
2010-05-10 14:00:00,35.74,35.83,35.69,35.78,199200.0,21.679,21.7336,21.6487,21.7032,199200.0
2010-05-10 14:30:00,35.78,35.84,35.76,35.81,253200.0,21.7032,21.7396,21.6911,21.7214,253200.0
2010-05-10 15:00:00,35.81,35.82,35.71,35.82,454600.0,21.7214,21.7275,21.6608,21.7275,454600.0
2010-05-10 15:30:00,35.81,35.97,35.78,35.96,1183000.0,21.7214,21.8185,21.7032,21.8124,1183000.0
2010-05-11 09:30:00,35.82,35.93,35.68,35.85,271000.0,21.7275,21.7942,21.6426,21.7457,271000.0
2010-05-11 10:00:00,35.84,35.99,35.83,35.88,229400.0,21.7396,21.8306,21.7336,21.7639,229400.0
2010-05-11 10:30:00,35.88,35.99,35.83,35.95,194600.0,21.7639,21.8306,21.7336,21.8064,194600.0
2010-05-11 11:00:00,35.95,35.99,35.91,35.96,232800.0,21.8064,21.8306,21.7821,21.8124,232800.0
2010-05-11 11:30:00,35.95,36.1,35.91,36.06,278200.0,21.8064,21.8974,21.7821,21.8731,278200.0
2010-05-11 12:00:00,36.07,36.13,36.06,36.1,161400.0,21.8792,21.9155,21.8731,21.8974,161400.0
2010-05-11 12:30:00,36.1,36.21,36.09,36.19,162600.0,21.8974,21.9641,21.8913,21.9519,162600.0
2010-05-11 13:00:00,36.19,36.25,36.15,36.24,158800.0,21.9519,21.9883,21.9277,21.9823,158800.0
2010-05-11 13:30:00,36.24,36.39,36.23,36.3,364000.0,21.9823,22.0733,21.9762,22.0187,364000.0
2010-05-11 14:00:00,36.31,36.31,36.12,36.19,333600.0,22.0247,22.0247,21.9095,21.9519,333600.0
2010-05-11 14:30:00,36.2,36.24,36.09,36.15,463800.0,21.958,21.9823,21.8913,21.9277,463800.0
2010-05-11 15:00:00,36.16,36.17,36.07,36.16,676800.0,21.9337,21.9398,21.8792,21.9337,676800.0
2010-05-11 15:30:00,36.16,36.32,36.13,36.16,1388400.0,21.9337,22.0308,21.9155,21.9337,1388400.0
2010-05-12 09:30:00,36.28,36.33,36.08,36.24,478800.0,22.0065,22.0369,21.8852,21.9823,478800.0
2010-05-12 10:00:00,36.24,36.27,36.19,36.27,375200.0,21.9823,22.0005,21.9519,22.0005,375200.0
2010-05-12 10:30:00,36.27,36.35,36.22,36.3,261000.0,22.0005,22.049,21.9701,22.0187,261000.0
2010-05-12 11:00:00,36.3,36.38,36.24,36.31,496400.0,22.0187,22.0672,21.9823,22.0247,496400.0
2010-05-12 11:30:00,36.31,36.41,36.31,36.37,611000.0,22.0247,22.0854,22.0247,22.0611,611000.0
2010-05-12 12:00:00,36.38,36.44,36.34,36.38,295000.0,22.0672,22.1036,22.0429,22.0672,295000.0
2010-05-12 12:30:00,36.38,36.44,36.36,36.44,269000.0,22.0672,22.1036,22.0551,22.1036,269000.0
2010-05-12 13:00:00,36.43,36.6,36.43,36.59,514200.0,22.0975,22.2006,22.0975,22.1946,514200.0
2010-05-12 13:30:00,36.6,36.68,36.57,36.6,377000.0,22.2006,22.2492,22.1824,22.2006,377000.0
2010-05-12 14:00:00,36.6,36.71,36.6,36.7,399000.0,22.2006,22.2674,22.2006,22.2613,399000.0
2010-05-12 14:30:00,36.7,36.74,36.61,36.69,343800.0,22.2613,22.2856,22.2067,22.2552,343800.0
2010-05-12 15:00:00,36.68,36.74,36.65,36.68,681400.0,22.2492,22.2856,22.231,22.2492,681400.0
2010-05-12 15:30:00,36.68,36.75,36.64,36.75,1141200.0,22.2492,22.2916,22.2249,22.2916,1141200.0
2010-05-13 09:30:00,36.65,36.85,36.5,36.83,317800.0,22.231,22.3523,22.14,22.3401,317800.0
2010-05-13 10:00:00,36.83,36.93,36.76,36.88,346800.0,22.3401,22.4008,22.2977,22.3705,346800.0
2010-05-13 10:30:00,36.88,36.92,36.84,36.89,351800.0,22.3705,22.3947,22.3462,22.3765,351800.0
2010-05-13 11:00:00,36.9,36.97,36.89,36.96,374200.0,22.3826,22.4251,22.3765,22.419,374200.0
2010-05-13 11:30:00,36.96,37.0,36.93,36.98,335800.0,22.419,22.4433,22.4008,22.4311,335800.0
2010-05-13 12:00:00,36.97,37.02,36.94,36.99,547800.0,22.4251,22.4554,22.4069,22.4372,547800.0
2010-05-13 12:30:00,36.99,37.05,36.98,37.02,144800.0,22.4372,22.4736,22.4311,22.4554,144800.0
2010-05-13 13:00:00,37.02,37.1,37.0,37.08,297400.0,22.4554,22.5039,22.4433,22.4918,297400.0
2010-05-13 13:30:00,37.08,37.09,36.97,36.98,296400.0,22.4918,22.4979,22.4251,22.4311,296400.0
2010-05-13 14:00:00,36.99,37.01,36.92,37.01,448800.0,22.4372,22.4493,22.3947,22.4493,448800.0
2010-05-13 14:30:00,37.01,37.01,36.88,36.9,408600.0,22.4493,22.4493,22.3705,22.3826,408600.0
2010-05-13 15:00:00,36.91,36.95,36.82,36.83,357600.0,22.3887,22.4129,22.3341,22.3401,357600.0
2010-05-13 15:30:00,36.83,36.84,36.71,36.71,1295800.0,22.3401,22.3462,22.2674,22.2674,1295800.0
2010-05-14 09:30:00,36.6,36.67,36.42,36.46,480400.0,22.2006,22.2431,22.0915,22.1157,480400.0
2010-05-14 10:00:00,36.46,36.46,36.31,36.35,797600.0,22.1157,22.1157,22.0247,22.049,797600.0
2010-05-14 10:30:00,36.35,36.46,36.31,36.46,414200.0,22.049,22.1157,22.0247,22.1157,414200.0
2010-05-14 11:00:00,36.45,36.47,36.23,36.34,619600.0,22.1097,22.1218,21.9762,22.0429,619600.0
2010-05-14 11:30:00,36.34,36.48,36.29,36.33,333000.0,22.0429,22.1278,22.0126,22.0369,333000.0
2010-05-14 12:00:00,36.33,36.35,36.18,36.23,434400.0,22.0369,22.049,21.9459,21.9762,434400.0
2010-05-14 12:30:00,36.22,36.34,36.19,36.31,308600.0,21.9701,22.0429,21.9519,22.0247,308600.0
2010-05-14 13:00:00,36.31,36.32,36.21,36.27,217000.0,22.0247,22.0308,21.9641,22.0005,217000.0
2010-05-14 13:30:00,36.27,36.32,36.24,36.27,272600.0,22.0005,22.0308,21.9823,22.0005,272600.0
2010-05-14 14:00:00,36.27,36.3,36.2,36.28,347000.0,22.0005,22.0187,21.958,22.0065,347000.0
2010-05-14 14:30:00,36.29,36.35,36.26,36.29,320200.0,22.0126,22.049,21.9944,22.0126,320200.0
2010-05-14 15:00:00,36.29,36.37,36.26,36.34,298600.0,22.0126,22.0611,21.9944,22.0429,298600.0
2010-05-14 15:30:00,36.34,36.45,36.27,36.38,916600.0,22.0429,22.1097,22.0005,22.0672,916600.0
2010-05-17 09:30:00,36.46,36.72,36.31,36.68,537200.0,22.1157,22.2734,22.0247,22.2492,537200.0
2010-05-17 10:00:00,36.68,36.93,36.66,36.88,742600.0,22.2492,22.4008,22.237,22.3705,742600.0
2010-05-17 10:30:00,36.88,36.96,36.83,36.91,489800.0,22.3705,22.419,22.3401,22.3887,489800.0
2010-05-17 11:00:00,36.91,36.92,36.77,36.83,377000.0,22.3887,22.3947,22.3038,22.3401,377000.0
2010-05-17 11:30:00,36.82,36.84,36.62,36.62,364400.0,22.3341,22.3462,22.2128,22.2128,364400.0
2010-05-17 12:00:00,36.62,36.71,36.47,36.68,442400.0,22.2128,22.2674,22.1218,22.2492,442400.0
2010-05-17 12:30:00,36.68,36.75,36.65,36.7,205800.0,22.2492,22.2916,22.231,22.2613,205800.0
2010-05-17 13:00:00,36.7,36.83,36.7,36.8,291000.0,22.2613,22.3401,22.2613,22.322,291000.0
2010-05-17 13:30:00,36.81,36.84,36.68,36.8,213000.0,22.328,22.3462,22.2492,22.322,213000.0
2010-05-17 14:00:00,36.79,36.86,36.77,36.8,232200.0,22.3159,22.3583,22.3038,22.322,232200.0
2010-05-17 14:30:00,36.8,36.88,36.79,36.85,527200.0,22.322,22.3705,22.3159,22.3523,527200.0
2010-05-17 15:00:00,36.85,36.89,36.79,36.87,710600.0,22.3523,22.3765,22.3159,22.3644,710600.0
2010-05-17 15:30:00,36.87,36.99,36.87,36.94,1014400.0,22.3644,22.4372,22.3644,22.4069,1014400.0
2010-05-18 09:30:00,37.12,37.18,36.99,37.18,646000.0,22.5161,22.5525,22.4372,22.5525,646000.0
2010-05-18 10:00:00,37.17,37.23,37.05,37.08,361600.0,22.5464,22.5828,22.4736,22.4918,361600.0
2010-05-18 10:30:00,37.08,37.21,37.06,37.07,376600.0,22.4918,22.5706,22.4797,22.4857,376600.0
2010-05-18 11:00:00,37.07,37.1,36.98,37.04,456000.0,22.4857,22.5039,22.4311,22.4675,456000.0
2010-05-18 11:30:00,37.05,37.07,36.96,37.02,225800.0,22.4736,22.4857,22.419,22.4554,225800.0
2010-05-18 12:00:00,37.02,37.07,36.95,37.02,184000.0,22.4554,22.4857,22.4129,22.4554,184000.0
2010-05-18 12:30:00,37.02,37.09,37.0,37.01,193600.0,22.4554,22.4979,22.4433,22.4493,193600.0
2010-05-18 13:00:00,37.01,37.08,36.9,37.05,264400.0,22.4493,22.4918,22.3826,22.4736,264400.0
2010-05-18 13:30:00,37.05,37.06,36.93,36.96,266200.0,22.4736,22.4797,22.4008,22.419,266200.0
2010-05-18 14:00:00,36.95,37.02,36.93,36.98,214400.0,22.4129,22.4554,22.4008,22.4311,214400.0
2010-05-18 14:30:00,36.99,36.99,36.91,36.97,409800.0,22.4372,22.4372,22.3887,22.4251,409800.0
2010-05-18 15:00:00,36.97,37.04,36.87,36.87,368400.0,22.4251,22.4675,22.3644,22.3644,368400.0
2010-05-18 15:30:00,36.87,36.95,36.84,36.87,1020800.0,22.3644,22.4129,22.3462,22.3644,1020800.0
2010-05-19 09:30:00,36.74,36.84,36.62,36.83,396800.0,22.2856,22.3462,22.2128,22.3401,396800.0
2010-05-19 10:00:00,36.83,36.85,36.61,36.79,514400.0,22.3401,22.3523,22.2067,22.3159,514400.0
2010-05-19 10:30:00,36.79,36.81,36.6,36.73,456600.0,22.3159,22.328,22.2006,22.2795,456600.0
2010-05-19 11:00:00,36.73,36.83,36.65,36.75,292400.0,22.2795,22.3401,22.231,22.2916,292400.0
2010-05-19 11:30:00,36.75,36.81,36.7,36.79,364800.0,22.2916,22.328,22.2613,22.3159,364800.0
2010-05-19 12:00:00,36.8,36.8,36.59,36.59,1125800.0,22.322,22.322,22.1946,22.1946,1125800.0
2010-05-19 12:30:00,36.59,36.63,36.52,36.58,905200.0,22.1946,22.2188,22.1521,22.1885,905200.0
2010-05-19 13:00:00,36.58,36.68,36.52,36.65,804800.0,22.1885,22.2492,22.1521,22.231,804800.0
2010-05-19 13:30:00,36.65,36.76,36.62,36.73,454400.0,22.231,22.2977,22.2128,22.2795,454400.0
2010-05-19 14:00:00,36.73,36.74,36.66,36.73,322800.0,22.2795,22.2856,22.237,22.2795,322800.0
2010-05-19 14:30:00,36.72,36.76,36.66,36.73,375600.0,22.2734,22.2977,22.237,22.2795,375600.0
2010-05-19 15:00:00,36.74,36.74,36.62,36.73,413400.0,22.2856,22.2856,22.2128,22.2795,413400.0
2010-05-19 15:30:00,36.73,36.9,36.72,36.74,926200.0,22.2795,22.3826,22.2734,22.2856,926200.0
2010-05-20 09:30:00,36.32,36.44,36.09,36.31,384000.0,22.0308,22.1036,21.8913,22.0247,384000.0
2010-05-20 10:00:00,36.3,36.32,35.98,36.06,467400.0,22.0187,22.0308,21.8246,21.8731,467400.0
2010-05-20 10:30:00,36.06,36.28,36.06,36.2,338800.0,21.8731,22.0065,21.8731,21.958,338800.0
2010-05-20 11:00:00,36.21,36.27,36.09,36.19,288200.0,21.9641,22.0005,21.8913,21.9519,288200.0
2010-05-20 11:30:00,36.19,36.2,36.01,36.07,398000.0,21.9519,21.958,21.8428,21.8792,398000.0
2010-05-20 12:00:00,36.06,36.15,35.99,36.05,159600.0,21.8731,21.9277,21.8306,21.867,159600.0
2010-05-20 12:30:00,36.04,36.08,35.91,35.92,212400.0,21.861,21.8852,21.7821,21.7882,212400.0
2010-05-20 13:00:00,35.92,36.12,35.89,36.08,373800.0,21.7882,21.9095,21.77,21.8852,373800.0
2010-05-20 13:30:00,36.09,36.17,35.99,35.99,362600.0,21.8913,21.9398,21.8306,21.8306,362600.0
2010-05-20 14:00:00,35.99,36.15,35.95,36.03,459000.0,21.8306,21.9277,21.8064,21.8549,459000.0
2010-05-20 14:30:00,36.02,36.17,35.99,35.99,475800.0,21.8488,21.9398,21.8306,21.8306,475800.0
2010-05-20 15:00:00,35.99,36.05,35.95,35.98,503800.0,21.8306,21.867,21.8064,21.8246,503800.0
2010-05-20 15:30:00,35.98,36.03,35.73,35.74,1207600.0,21.8246,21.8549,21.6729,21.679,1207600.0
2010-05-21 09:30:00,35.03,35.67,35.03,35.62,1392400.0,21.2483,21.6365,21.2483,21.6062,1392400.0
2010-05-21 10:00:00,35.6,35.77,35.48,35.63,390400.0,21.5941,21.6972,21.5213,21.6123,390400.0
2010-05-21 10:30:00,35.64,35.68,35.45,35.49,492000.0,21.6183,21.6426,21.5031,21.5273,492000.0
2010-05-21 11:00:00,35.49,35.57,35.45,35.54,522200.0,21.5273,21.5759,21.5031,21.5577,522200.0
2010-05-21 11:30:00,35.54,35.83,35.5,35.74,370600.0,21.5577,21.7336,21.5334,21.679,370600.0
2010-05-21 12:00:00,35.74,35.74,35.6,35.66,354000.0,21.679,21.679,21.5941,21.6305,354000.0
2010-05-21 12:30:00,35.66,35.74,35.6,35.66,250200.0,21.6305,21.679,21.5941,21.6305,250200.0
2010-05-21 13:00:00,35.65,35.74,35.6,35.67,310000.0,21.6244,21.679,21.5941,21.6365,310000.0
2010-05-21 13:30:00,35.68,35.71,35.65,35.68,314000.0,21.6426,21.6608,21.6244,21.6426,314000.0
2010-05-21 14:00:00,35.68,35.7,35.63,35.65,278400.0,21.6426,21.6547,21.6123,21.6244,278400.0
2010-05-21 14:30:00,35.65,35.66,35.53,35.62,379000.0,21.6244,21.6305,21.5516,21.6062,379000.0
2010-05-21 15:00:00,35.63,35.66,35.37,35.57,511000.0,21.6123,21.6305,21.4546,21.5759,511000.0
2010-05-21 15:30:00,35.57,35.85,35.43,35.85,1100600.0,21.5759,21.7457,21.4909,21.7457,1100600.0
2010-05-24 09:30:00,35.72,35.88,35.52,35.88,561600.0,21.6669,21.7639,21.5455,21.7639,561600.0
2010-05-24 10:00:00,35.88,35.95,35.77,35.86,466200.0,21.7639,21.8064,21.6972,21.7518,466200.0
2010-05-24 10:30:00,35.87,35.98,35.82,35.94,397200.0,21.7578,21.8246,21.7275,21.8003,397200.0
2010-05-24 11:00:00,35.93,36.05,35.89,36.03,218400.0,21.7942,21.867,21.77,21.8549,218400.0
2010-05-24 11:30:00,36.04,36.1,36.01,36.1,183400.0,21.861,21.8974,21.8428,21.8974,183400.0
2010-05-24 12:00:00,36.1,36.15,36.01,36.02,209600.0,21.8974,21.9277,21.8428,21.8488,209600.0
2010-05-24 12:30:00,36.02,36.07,35.99,36.06,191800.0,21.8488,21.8792,21.8306,21.8731,191800.0
2010-05-24 13:00:00,36.05,36.07,35.99,36.02,224600.0,21.867,21.8792,21.8306,21.8488,224600.0
2010-05-24 13:30:00,36.02,36.04,35.98,36.01,281000.0,21.8488,21.861,21.8246,21.8428,281000.0
2010-05-24 14:00:00,36.01,36.04,35.96,36.0,205000.0,21.8428,21.861,21.8124,21.8367,205000.0
2010-05-24 14:30:00,36.0,36.04,35.88,35.96,266800.0,21.8367,21.861,21.7639,21.8124,266800.0
2010-05-24 15:00:00,35.96,36.0,35.92,35.96,388800.0,21.8124,21.8367,21.7882,21.8124,388800.0
2010-05-24 15:30:00,35.97,36.04,35.78,35.81,1136000.0,21.8185,21.861,21.7032,21.7214,1136000.0
2010-05-25 09:30:00,35.07,35.35,35.07,35.15,593600.0,21.2726,21.4424,21.2726,21.3211,593600.0
2010-05-25 10:00:00,35.15,35.26,35.08,35.09,504000.0,21.3211,21.3878,21.2786,21.2847,504000.0
2010-05-25 10:30:00,35.09,35.13,35.01,35.07,436400.0,21.2847,21.309,21.2362,21.2726,436400.0
2010-05-25 11:00:00,35.06,35.19,35.04,35.09,376600.0,21.2665,21.3454,21.2544,21.2847,376600.0
2010-05-25 11:30:00,35.1,35.16,35.04,35.16,239400.0,21.2908,21.3272,21.2544,21.3272,239400.0
2010-05-25 12:00:00,35.16,35.21,35.13,35.15,335800.0,21.3272,21.3575,21.309,21.3211,335800.0
2010-05-25 12:30:00,35.15,35.18,35.05,35.06,255400.0,21.3211,21.3393,21.2604,21.2665,255400.0
2010-05-25 13:00:00,35.06,35.09,35.02,35.05,326400.0,21.2665,21.2847,21.2422,21.2604,326400.0
2010-05-25 13:30:00,35.05,35.1,34.96,35.08,501000.0,21.2604,21.2908,21.2059,21.2786,501000.0
2010-05-25 14:00:00,35.08,35.12,35.03,35.06,440600.0,21.2786,21.3029,21.2483,21.2665,440600.0
2010-05-25 14:30:00,35.06,35.24,35.04,35.2,358200.0,21.2665,21.3757,21.2544,21.3514,358200.0
2010-05-25 15:00:00,35.21,35.35,35.17,35.34,489600.0,21.3575,21.4424,21.3332,21.4364,489600.0
2010-05-25 15:30:00,35.34,35.48,35.31,35.45,1493200.0,21.4364,21.5213,21.4182,21.5031,1493200.0
2010-05-26 09:30:00,35.66,35.66,35.47,35.54,430000.0,21.6305,21.6305,21.5152,21.5577,430000.0
2010-05-26 10:00:00,35.55,35.66,35.51,35.65,319600.0,21.5637,21.6305,21.5395,21.6244,319600.0
2010-05-26 10:30:00,35.64,35.72,35.62,35.69,216600.0,21.6183,21.6669,21.6062,21.6487,216600.0
2010-05-26 11:00:00,35.69,35.69,35.52,35.52,294200.0,21.6487,21.6487,21.5455,21.5455,294200.0
2010-05-26 11:30:00,35.52,35.7,35.49,35.64,416000.0,21.5455,21.6547,21.5273,21.6183,416000.0
2010-05-26 12:00:00,35.63,35.71,35.63,35.66,367000.0,21.6123,21.6608,21.6123,21.6305,367000.0
2010-05-26 12:30:00,35.65,35.67,35.6,35.62,209200.0,21.6244,21.6365,21.5941,21.6062,209200.0
2010-05-26 13:00:00,35.62,35.66,35.5,35.5,231200.0,21.6062,21.6305,21.5334,21.5334,231200.0
2010-05-26 13:30:00,35.49,35.55,35.47,35.49,310800.0,21.5273,21.5637,21.5152,21.5273,310800.0
2010-05-26 14:00:00,35.5,35.57,35.49,35.54,253000.0,21.5334,21.5759,21.5273,21.5577,253000.0
2010-05-26 14:30:00,35.56,35.56,35.44,35.47,275600.0,21.5698,21.5698,21.497,21.5152,275600.0
2010-05-26 15:00:00,35.48,35.54,35.23,35.23,359000.0,21.5213,21.5577,21.3696,21.3696,359000.0
2010-05-26 15:30:00,35.23,35.51,35.22,35.23,993200.0,21.3696,21.5395,21.3636,21.3696,993200.0
2010-05-27 09:30:00,35.79,35.81,35.51,35.54,372600.0,21.7093,21.7214,21.5395,21.5577,372600.0
2010-05-27 10:00:00,35.54,35.6,35.44,35.6,331800.0,21.5577,21.5941,21.497,21.5941,331800.0
2010-05-27 10:30:00,35.59,35.63,35.49,35.52,374200.0,21.588,21.6123,21.5273,21.5455,374200.0
2010-05-27 11:00:00,35.52,35.56,35.4,35.46,402000.0,21.5455,21.5698,21.4727,21.5091,402000.0
2010-05-27 11:30:00,35.46,35.56,35.44,35.52,281600.0,21.5091,21.5698,21.497,21.5455,281600.0
2010-05-27 12:00:00,35.53,35.55,35.44,35.47,269200.0,21.5516,21.5637,21.497,21.5152,269200.0
2010-05-27 12:30:00,35.48,35.48,35.4,35.42,149200.0,21.5213,21.5213,21.4727,21.4849,149200.0
2010-05-27 13:00:00,35.43,35.51,35.42,35.47,262400.0,21.4909,21.5395,21.4849,21.5152,262400.0
2010-05-27 13:30:00,35.47,35.53,35.47,35.51,251600.0,21.5152,21.5516,21.5152,21.5395,251600.0
2010-05-27 14:00:00,35.5,35.63,35.49,35.58,266800.0,21.5334,21.6123,21.5273,21.5819,266800.0
2010-05-27 14:30:00,35.58,35.62,35.54,35.55,216400.0,21.5819,21.6062,21.5577,21.5637,216400.0
2010-05-27 15:00:00,35.55,35.59,35.46,35.49,372400.0,21.5637,21.588,21.5091,21.5273,372400.0
2010-05-27 15:30:00,35.49,35.71,35.48,35.71,1055800.0,21.5273,21.6608,21.5213,21.6608,1055800.0
2010-05-28 09:30:00,35.8,35.8,35.6,35.74,458000.0,21.7154,21.7154,21.5941,21.679,458000.0
2010-05-28 10:00:00,35.75,35.81,35.68,35.77,175800.0,21.685,21.7214,21.6426,21.6972,175800.0
2010-05-28 10:30:00,35.77,35.9,35.76,35.85,326000.0,21.6972,21.776,21.6911,21.7457,326000.0
2010-05-28 11:00:00,35.85,35.89,35.74,35.8,430400.0,21.7457,21.77,21.679,21.7154,430400.0
2010-05-28 11:30:00,35.8,35.85,35.77,35.77,190800.0,21.7154,21.7457,21.6972,21.6972,190800.0
2010-05-28 12:00:00,35.77,35.85,35.76,35.8,110200.0,21.6972,21.7457,21.6911,21.7154,110200.0
2010-05-28 12:30:00,35.8,35.84,35.6,35.72,302400.0,21.7154,21.7396,21.5941,21.6669,302400.0
2010-05-28 13:00:00,35.73,35.81,35.73,35.79,94600.0,21.6729,21.7214,21.6729,21.7093,94600.0
2010-05-28 13:30:00,35.79,35.81,35.69,35.69,121400.0,21.7093,21.7214,21.6487,21.6487,121400.0
2010-05-28 14:00:00,35.68,35.77,35.62,35.77,145400.0,21.6426,21.6972,21.6062,21.6972,145400.0
2010-05-28 14:30:00,35.77,35.88,35.73,35.83,131000.0,21.6972,21.7639,21.6729,21.7336,131000.0
2010-05-28 15:00:00,35.82,35.91,35.79,35.88,177000.0,21.7275,21.7821,21.7093,21.7639,177000.0
2010-05-28 15:30:00,35.88,35.92,35.61,35.63,852000.0,21.7639,21.7882,21.6001,21.6123,852000.0
2010-06-01 09:30:00,35.52,35.89,35.51,35.82,430000.0,21.5455,21.77,21.5395,21.7275,430000.0
2010-06-01 10:00:00,35.83,36.04,35.83,36.01,277400.0,21.7336,21.861,21.7336,21.8428,277400.0
2010-06-01 10:30:00,36.01,36.06,35.92,36.02,300200.0,21.8428,21.8731,21.7882,21.8488,300200.0
2010-06-01 11:00:00,36.02,36.02,35.98,35.99,386200.0,21.8488,21.8488,21.8246,21.8306,386200.0
2010-06-01 11:30:00,35.99,36.03,35.96,35.98,422400.0,21.8306,21.8549,21.8124,21.8246,422400.0
2010-06-01 12:00:00,35.98,36.04,35.98,35.99,203200.0,21.8246,21.861,21.8246,21.8306,203200.0
2010-06-01 12:30:00,35.99,36.05,35.99,36.02,174000.0,21.8306,21.867,21.8306,21.8488,174000.0
2010-06-01 13:00:00,36.01,36.12,35.99,36.12,150200.0,21.8428,21.9095,21.8306,21.9095,150200.0
2010-06-01 13:30:00,36.13,36.24,36.11,36.22,249800.0,21.9155,21.9823,21.9034,21.9701,249800.0
2010-06-01 14:00:00,36.22,36.3,36.1,36.29,536800.0,21.9701,22.0187,21.8974,22.0126,536800.0
2010-06-01 14:30:00,36.29,36.33,36.24,36.28,430400.0,22.0126,22.0369,21.9823,22.0065,430400.0
2010-06-01 15:00:00,36.29,36.35,36.16,36.2,553800.0,22.0126,22.049,21.9337,21.958,553800.0
2010-06-01 15:30:00,36.2,36.31,35.99,36.01,1717600.0,21.958,22.0247,21.8306,21.8428,1717600.0
2010-06-02 09:30:00,36.04,36.28,36.04,36.23,546400.0,21.861,22.0065,21.861,21.9762,546400.0
2010-06-02 10:00:00,36.24,36.33,36.21,36.31,400600.0,21.9823,22.0369,21.9641,22.0247,400600.0
2010-06-02 10:30:00,36.31,36.49,36.31,36.48,626000.0,22.0247,22.1339,22.0247,22.1278,626000.0
2010-06-02 11:00:00,36.48,36.6,36.45,36.56,456800.0,22.1278,22.2006,22.1097,22.1764,456800.0
2010-06-02 11:30:00,36.56,36.83,36.52,36.78,565200.0,22.1764,22.3401,22.1521,22.3098,565200.0
2010-06-02 12:00:00,36.78,36.85,36.73,36.81,395400.0,22.3098,22.3523,22.2795,22.328,395400.0
2010-06-02 12:30:00,36.81,36.89,36.78,36.85,336600.0,22.328,22.3765,22.3098,22.3523,336600.0
2010-06-02 13:00:00,36.86,36.86,36.77,36.84,255600.0,22.3583,22.3583,22.3038,22.3462,255600.0
2010-06-02 13:30:00,36.83,36.86,36.76,36.79,253200.0,22.3401,22.3583,22.2977,22.3159,253200.0
2010-06-02 14:00:00,36.79,36.81,36.71,36.81,436800.0,22.3159,22.328,22.2674,22.328,436800.0
2010-06-02 14:30:00,36.81,36.95,36.79,36.91,397800.0,22.328,22.4129,22.3159,22.3887,397800.0
2010-06-02 15:00:00,36.91,37.06,36.91,37.04,663400.0,22.3887,22.4797,22.3887,22.4675,663400.0
2010-06-02 15:30:00,37.05,37.15,36.95,37.14,1961200.0,22.4736,22.5343,22.4129,22.5282,1961200.0
2010-06-03 09:30:00,37.28,37.55,37.21,37.51,848000.0,22.6131,22.7769,22.5706,22.7526,848000.0
2010-06-03 10:00:00,37.51,37.53,37.38,37.51,445600.0,22.7526,22.7648,22.6738,22.7526,445600.0
2010-06-03 10:30:00,37.49,37.51,37.39,37.51,706200.0,22.7405,22.7526,22.6798,22.7526,706200.0
2010-06-03 11:00:00,37.51,37.52,37.43,37.48,536800.0,22.7526,22.7587,22.7041,22.7344,536800.0
2010-06-03 11:30:00,37.49,37.57,37.43,37.46,466200.0,22.7405,22.789,22.7041,22.7223,466200.0
2010-06-03 12:00:00,37.46,37.52,37.41,37.44,433600.0,22.7223,22.7587,22.692,22.7102,433600.0
2010-06-03 12:30:00,37.44,37.52,37.42,37.47,235800.0,22.7102,22.7587,22.698,22.7284,235800.0
2010-06-03 13:00:00,37.48,37.52,37.45,37.47,345200.0,22.7344,22.7587,22.7162,22.7284,345200.0
2010-06-03 13:30:00,37.47,37.48,37.33,37.33,664400.0,22.7284,22.7344,22.6434,22.6434,664400.0
2010-06-03 14:00:00,37.33,37.4,37.27,37.27,517400.0,22.6434,22.6859,22.607,22.607,517400.0
2010-06-03 14:30:00,37.28,37.47,37.24,37.45,515000.0,22.6131,22.7284,22.5888,22.7162,515000.0
2010-06-03 15:00:00,37.45,37.48,37.34,37.35,576200.0,22.7162,22.7344,22.6495,22.6556,576200.0
2010-06-03 15:30:00,37.35,37.4,37.29,37.38,1170000.0,22.6556,22.6859,22.6192,22.6738,1170000.0
2010-06-04 09:30:00,37.14,37.14,36.85,36.93,753000.0,22.5282,22.5282,22.3523,22.4008,753000.0
2010-06-04 10:00:00,36.93,37.01,36.85,36.9,423000.0,22.4008,22.4493,22.3523,22.3826,423000.0
2010-06-04 10:30:00,36.9,36.98,36.87,36.93,445400.0,22.3826,22.4311,22.3644,22.4008,445400.0
2010-06-04 11:00:00,36.93,36.97,36.83,36.83,233800.0,22.4008,22.4251,22.3401,22.3401,233800.0
2010-06-04 11:30:00,36.83,36.94,36.82,36.85,236200.0,22.3401,22.4069,22.3341,22.3523,236200.0
2010-06-04 12:00:00,36.85,36.96,36.77,36.9,287000.0,22.3523,22.419,22.3038,22.3826,287000.0
2010-06-04 12:30:00,36.9,36.95,36.86,36.86,243800.0,22.3826,22.4129,22.3583,22.3583,243800.0
2010-06-04 13:00:00,36.87,36.89,36.77,36.77,423600.0,22.3644,22.3765,22.3038,22.3038,423600.0
2010-06-04 13:30:00,36.77,36.85,36.73,36.8,402600.0,22.3038,22.3523,22.2795,22.322,402600.0
2010-06-04 14:00:00,36.8,36.81,36.68,36.71,338800.0,22.322,22.328,22.2492,22.2674,338800.0
2010-06-04 14:30:00,36.72,36.77,36.52,36.55,424000.0,22.2734,22.3038,22.1521,22.1703,424000.0
2010-06-04 15:00:00,36.55,36.71,36.54,36.65,699000.0,22.1703,22.2674,22.1642,22.231,699000.0
2010-06-04 15:30:00,36.65,36.73,36.55,36.65,1256600.0,22.231,22.2795,22.1703,22.231,1256600.0
2010-06-07 09:30:00,36.65,37.15,36.63,37.05,853200.0,22.231,22.5343,22.2188,22.4736,853200.0
2010-06-07 10:00:00,37.05,37.31,37.04,37.12,570600.0,22.4736,22.6313,22.4675,22.5161,570600.0
2010-06-07 10:30:00,37.12,37.3,37.12,37.29,458200.0,22.5161,22.6252,22.5161,22.6192,458200.0
2010-06-07 11:00:00,37.29,37.51,37.24,37.48,610200.0,22.6192,22.7526,22.5888,22.7344,610200.0
2010-06-07 11:30:00,37.49,37.59,37.47,37.58,247000.0,22.7405,22.8011,22.7284,22.7951,247000.0
2010-06-07 12:00:00,37.57,37.7,37.57,37.64,380200.0,22.789,22.8679,22.789,22.8315,380200.0
2010-06-07 12:30:00,37.65,37.74,37.63,37.73,394800.0,22.8375,22.8921,22.8254,22.8861,394800.0
2010-06-07 13:00:00,37.74,37.84,37.68,37.82,390200.0,22.8921,22.9528,22.8557,22.9407,390200.0
2010-06-07 13:30:00,37.82,37.82,37.63,37.7,316800.0,22.9407,22.9407,22.8254,22.8679,316800.0
2010-06-07 14:00:00,37.7,37.75,37.6,37.63,260400.0,22.8679,22.8982,22.8072,22.8254,260400.0
2010-06-07 14:30:00,37.63,37.65,37.47,37.49,402800.0,22.8254,22.8375,22.7284,22.7405,402800.0
2010-06-07 15:00:00,37.49,37.58,37.39,37.39,532600.0,22.7405,22.7951,22.6798,22.6798,532600.0
2010-06-07 15:30:00,37.38,37.48,37.22,37.24,1183000.0,22.6738,22.7344,22.5767,22.5888,1183000.0
2010-06-08 09:30:00,37.37,37.57,37.18,37.35,761800.0,22.6677,22.789,22.5525,22.6556,761800.0
2010-06-08 10:00:00,37.35,37.55,37.34,37.54,769600.0,22.6556,22.7769,22.6495,22.7708,769600.0
2010-06-08 10:30:00,37.55,37.69,37.48,37.6,791600.0,22.7769,22.8618,22.7344,22.8072,791600.0
2010-06-08 11:00:00,37.61,37.64,37.46,37.6,759400.0,22.8133,22.8315,22.7223,22.8072,759400.0
2010-06-08 11:30:00,37.6,37.69,37.56,37.67,559600.0,22.8072,22.8618,22.7829,22.8497,559600.0
2010-06-08 12:00:00,37.68,37.7,37.57,37.6,424200.0,22.8557,22.8679,22.789,22.8072,424200.0
2010-06-08 12:30:00,37.6,37.65,37.55,37.62,393000.0,22.8072,22.8375,22.7769,22.8193,393000.0
2010-06-08 13:00:00,37.61,37.66,37.53,37.56,374200.0,22.8133,22.8436,22.7648,22.7829,374200.0
2010-06-08 13:30:00,37.56,37.57,37.45,37.55,433000.0,22.7829,22.789,22.7162,22.7769,433000.0
2010-06-08 14:00:00,37.56,37.68,37.51,37.65,352600.0,22.7829,22.8557,22.7526,22.8375,352600.0
2010-06-08 14:30:00,37.64,37.66,37.54,37.6,796200.0,22.8315,22.8436,22.7708,22.8072,796200.0
2010-06-08 15:00:00,37.6,37.66,37.54,37.62,1111000.0,22.8072,22.8436,22.7708,22.8193,1111000.0
2010-06-08 15:30:00,37.62,37.67,37.51,37.58,2174000.0,22.8193,22.8497,22.7526,22.7951,2174000.0
2010-06-09 09:30:00,37.4,37.57,37.33,37.47,869400.0,22.6859,22.789,22.6434,22.7284,869400.0
2010-06-09 10:00:00,37.48,37.57,37.39,37.48,919700.0,22.7344,22.789,22.6798,22.7344,919700.0
2010-06-09 10:30:00,37.48,37.57,37.45,37.47,1153000.0,22.7344,22.789,22.7162,22.7284,1153000.0
2010-06-09 11:00:00,37.48,37.54,37.47,37.54,1090700.0,22.7344,22.7708,22.7284,22.7708,1090700.0
2010-06-09 11:30:00,37.54,37.63,37.52,37.62,599000.0,22.7708,22.8254,22.7587,22.8193,599000.0
2010-06-09 12:00:00,37.62,37.71,37.57,37.64,669300.0,22.8193,22.8739,22.789,22.8315,669300.0
2010-06-09 12:30:00,37.64,37.7,37.63,37.68,335400.0,22.8315,22.8679,22.8254,22.8557,335400.0
2010-06-09 13:00:00,37.68,37.69,37.57,37.61,483700.0,22.8557,22.8618,22.789,22.8133,483700.0
2010-06-09 13:30:00,37.62,37.64,37.5,37.51,560000.0,22.8193,22.8315,22.7466,22.7526,560000.0
2010-06-09 14:00:00,37.51,37.56,37.5,37.56,575400.0,22.7526,22.7829,22.7466,22.7829,575400.0
2010-06-09 14:30:00,37.56,37.56,37.44,37.46,683100.0,22.7829,22.7829,22.7102,22.7223,683100.0
2010-06-09 15:00:00,37.44,37.51,37.4,37.49,949300.0,22.7102,22.7526,22.6859,22.7405,949300.0
2010-06-09 15:30:00,37.5,37.56,37.42,37.52,1460000.0,22.7466,22.7829,22.698,22.7587,1460000.0
2010-06-10 09:30:00,37.68,38.0,37.56,37.88,703300.0,22.8557,23.0498,22.7829,22.9771,703300.0
2010-06-10 10:00:00,37.88,37.95,37.72,37.89,660800.0,22.9771,23.0195,22.88,22.9831,660800.0
2010-06-10 10:30:00,37.9,37.98,37.75,37.78,429900.0,22.9892,23.0377,22.8982,22.9164,429900.0
2010-06-10 11:00:00,37.78,37.88,37.77,37.82,444600.0,22.9164,22.9771,22.9103,22.9407,444600.0
2010-06-10 11:30:00,37.81,37.98,37.8,37.98,443400.0,22.9346,23.0377,22.9285,23.0377,443400.0
2010-06-10 12:00:00,37.98,38.0,37.88,38.0,324700.0,23.0377,23.0498,22.9771,23.0498,324700.0
2010-06-10 12:30:00,38.0,38.04,37.85,37.98,573600.0,23.0498,23.0741,22.9589,23.0377,573600.0
2010-06-10 13:00:00,37.99,38.0,37.77,37.84,420700.0,23.0438,23.0498,22.9103,22.9528,420700.0
2010-06-10 13:30:00,37.84,37.88,37.81,37.83,388100.0,22.9528,22.9771,22.9346,22.9467,388100.0
2010-06-10 14:00:00,37.83,37.85,37.68,37.75,452500.0,22.9467,22.9589,22.8557,22.8982,452500.0
2010-06-10 14:30:00,37.75,37.82,37.73,37.78,334700.0,22.8982,22.9407,22.8861,22.9164,334700.0
2010-06-10 15:00:00,37.78,37.84,37.74,37.81,710400.0,22.9164,22.9528,22.8921,22.9346,710400.0
2010-06-10 15:30:00,37.81,37.92,37.78,37.91,1153800.0,22.9346,23.0013,22.9164,22.9953,1153800.0
2010-06-11 09:30:00,37.78,37.78,37.47,37.56,567200.0,22.9164,22.9164,22.7284,22.7829,567200.0
2010-06-11 10:00:00,37.57,37.71,37.49,37.6,698000.0,22.789,22.8739,22.7405,22.8072,698000.0
2010-06-11 10:30:00,37.6,37.65,37.57,37.61,515100.0,22.8072,22.8375,22.789,22.8133,515100.0
2010-06-11 11:00:00,37.61,37.67,37.57,37.58,424300.0,22.8133,22.8497,22.789,22.7951,424300.0
2010-06-11 11:30:00,37.58,37.59,37.48,37.58,390100.0,22.7951,22.8011,22.7344,22.7951,390100.0
2010-06-11 12:00:00,37.58,37.6,37.53,37.57,266100.0,22.7951,22.8072,22.7648,22.789,266100.0
2010-06-11 12:30:00,37.57,37.64,37.56,37.59,278200.0,22.789,22.8315,22.7829,22.8011,278200.0
2010-06-11 13:00:00,37.59,37.61,37.53,37.54,221900.0,22.8011,22.8133,22.7648,22.7708,221900.0
2010-06-11 13:30:00,37.54,37.56,37.51,37.54,379300.0,22.7708,22.7829,22.7526,22.7708,379300.0
2010-06-11 14:00:00,37.54,37.55,37.46,37.47,363800.0,22.7708,22.7769,22.7223,22.7284,363800.0
2010-06-11 14:30:00,37.48,37.52,37.47,37.5,366100.0,22.7344,22.7587,22.7284,22.7466,366100.0
2010-06-11 15:00:00,37.5,37.52,37.5,37.51,426100.0,22.7466,22.7587,22.7466,22.7526,426100.0
2010-06-11 15:30:00,37.5,37.69,37.5,37.68,1039500.0,22.7466,22.8618,22.7466,22.8557,1039500.0
2010-06-14 09:30:00,37.98,38.05,37.79,37.86,528800.0,23.0377,23.0802,22.9225,22.9649,528800.0
2010-06-14 10:00:00,37.85,38.0,37.76,38.0,371800.0,22.9589,23.0498,22.9043,23.0498,371800.0
2010-06-14 10:30:00,37.99,38.07,37.9,38.03,583500.0,23.0438,23.0923,22.9892,23.068,583500.0
2010-06-14 11:00:00,38.02,38.05,37.99,38.02,315200.0,23.062,23.0802,23.0438,23.062,315200.0
2010-06-14 11:30:00,38.02,38.08,37.92,38.06,289100.0,23.062,23.0984,23.0013,23.0862,289100.0
2010-06-14 12:00:00,38.05,38.11,38.03,38.1,304200.0,23.0802,23.1166,23.068,23.1105,304200.0
2010-06-14 12:30:00,38.1,38.17,38.08,38.1,185700.0,23.1105,23.153,23.0984,23.1105,185700.0
2010-06-14 13:00:00,38.1,38.24,38.07,38.2,270800.0,23.1105,23.1954,23.0923,23.1712,270800.0
2010-06-14 13:30:00,38.2,38.29,38.2,38.21,277700.0,23.1712,23.2257,23.1712,23.1772,277700.0
2010-06-14 14:00:00,38.2,38.31,38.17,38.3,414700.0,23.1712,23.2379,23.153,23.2318,414700.0
2010-06-14 14:30:00,38.31,38.32,38.21,38.29,319300.0,23.2379,23.2439,23.1772,23.2257,319300.0
2010-06-14 15:00:00,38.3,38.31,38.16,38.2,359000.0,23.2318,23.2379,23.1469,23.1712,359000.0
2010-06-14 15:30:00,38.19,38.2,38.07,38.09,787700.0,23.1651,23.1712,23.0923,23.1044,787700.0
2010-06-15 09:30:00,38.46,38.46,38.11,38.15,492500.0,23.3289,23.3289,23.1166,23.1408,492500.0
2010-06-15 10:00:00,38.15,38.18,38.1,38.12,324200.0,23.1408,23.159,23.1105,23.1226,324200.0
2010-06-15 10:30:00,38.13,38.2,38.08,38.08,304800.0,23.1287,23.1712,23.0984,23.0984,304800.0
2010-06-15 11:00:00,38.09,38.11,37.96,38.03,414900.0,23.1044,23.1166,23.0256,23.068,414900.0
2010-06-15 11:30:00,38.03,38.12,37.96,38.09,355400.0,23.068,23.1226,23.0256,23.1044,355400.0
2010-06-15 12:00:00,38.08,38.22,38.08,38.21,869300.0,23.0984,23.1833,23.0984,23.1772,869300.0
2010-06-15 12:30:00,38.21,38.25,38.2,38.21,374700.0,23.1772,23.2015,23.1712,23.1772,374700.0
2010-06-15 13:00:00,38.21,38.35,38.2,38.31,370900.0,23.1772,23.2621,23.1712,23.2379,370900.0
2010-06-15 13:30:00,38.31,38.33,38.23,38.24,350900.0,23.2379,23.25,23.1894,23.1954,350900.0
2010-06-15 14:00:00,38.25,38.34,38.21,38.27,487700.0,23.2015,23.2561,23.1772,23.2136,487700.0
2010-06-15 14:30:00,38.27,38.29,38.25,38.26,260000.0,23.2136,23.2257,23.2015,23.2076,260000.0
2010-06-15 15:00:00,38.26,38.26,38.16,38.16,484300.0,23.2076,23.2076,23.1469,23.1469,484300.0
2010-06-15 15:30:00,38.16,38.22,38.13,38.17,2265300.0,23.1469,23.1833,23.1287,23.153,2265300.0
2010-06-16 09:30:00,37.96,38.12,37.83,38.11,455300.0,23.0256,23.1226,22.9467,23.1166,455300.0
2010-06-16 10:00:00,38.12,38.16,38.06,38.13,287400.0,23.1226,23.1469,23.0862,23.1287,287400.0
2010-06-16 10:30:00,38.12,38.27,38.09,38.26,266100.0,23.1226,23.2136,23.1044,23.2076,266100.0
2010-06-16 11:00:00,38.27,38.31,38.19,38.21,303800.0,23.2136,23.2379,23.1651,23.1772,303800.0
2010-06-16 11:30:00,38.21,38.32,38.19,38.31,248300.0,23.1772,23.2439,23.1651,23.2379,248300.0
2010-06-16 12:00:00,38.31,38.39,38.3,38.38,217600.0,23.2379,23.2864,23.2318,23.2803,217600.0
2010-06-16 12:30:00,38.38,38.39,38.29,38.29,195000.0,23.2803,23.2864,23.2257,23.2257,195000.0
2010-06-16 13:00:00,38.29,38.38,38.28,38.38,195700.0,23.2257,23.2803,23.2197,23.2803,195700.0
2010-06-16 13:30:00,38.38,38.39,38.36,38.38,183200.0,23.2803,23.2864,23.2682,23.2803,183200.0
2010-06-16 14:00:00,38.38,38.39,38.36,38.37,260900.0,23.2803,23.2864,23.2682,23.2743,260900.0
2010-06-16 14:30:00,38.38,38.4,38.34,38.37,319400.0,23.2803,23.2925,23.2561,23.2743,319400.0
2010-06-16 15:00:00,38.36,38.4,38.31,38.32,284600.0,23.2682,23.2925,23.2379,23.2439,284600.0
2010-06-16 15:30:00,38.32,38.4,38.3,38.33,615500.0,23.2439,23.2925,23.2318,23.25,615500.0
2010-06-17 09:30:00,38.55,38.6,38.37,38.58,460200.0,23.3835,23.4138,23.2743,23.4017,460200.0
2010-06-17 10:00:00,38.58,38.67,38.44,38.67,380700.0,23.4017,23.4562,23.3167,23.4562,380700.0
2010-06-17 10:30:00,38.68,38.75,38.63,38.74,499600.0,23.4623,23.5048,23.432,23.4987,499600.0
2010-06-17 11:00:00,38.74,38.84,38.69,38.83,396800.0,23.4987,23.5594,23.4684,23.5533,396800.0
2010-06-17 11:30:00,38.83,38.88,38.8,38.85,321100.0,23.5533,23.5836,23.5351,23.5654,321100.0
2010-06-17 12:00:00,38.86,38.88,38.8,38.81,300100.0,23.5715,23.5836,23.5351,23.5412,300100.0
2010-06-17 12:30:00,38.81,38.86,38.8,38.82,215500.0,23.5412,23.5715,23.5351,23.5472,215500.0
2010-06-17 13:00:00,38.83,38.88,38.78,38.87,224700.0,23.5533,23.5836,23.523,23.5776,224700.0
2010-06-17 13:30:00,38.87,38.88,38.81,38.88,214400.0,23.5776,23.5836,23.5412,23.5836,214400.0
2010-06-17 14:00:00,38.88,38.89,38.82,38.84,310300.0,23.5836,23.5897,23.5472,23.5594,310300.0
2010-06-17 14:30:00,38.84,38.86,38.75,38.85,395900.0,23.5594,23.5715,23.5048,23.5654,395900.0
2010-06-17 15:00:00,38.85,38.85,38.74,38.74,504900.0,23.5654,23.5654,23.4987,23.4987,504900.0
2010-06-17 15:30:00,38.74,38.98,38.74,38.94,1251000.0,23.4987,23.6443,23.4987,23.62,1251000.0
2010-06-18 09:30:00,38.94,38.98,38.68,38.75,1296400.0,23.62,23.6443,23.4623,23.5048,1296400.0
2010-06-18 10:00:00,38.74,38.82,38.7,38.77,380800.0,23.4987,23.5472,23.4744,23.5169,380800.0
2010-06-18 10:30:00,38.78,38.81,38.7,38.72,328600.0,23.523,23.5412,23.4744,23.4866,328600.0
2010-06-18 11:00:00,38.71,38.73,38.62,38.68,339700.0,23.4805,23.4926,23.4259,23.4623,339700.0
2010-06-18 11:30:00,38.68,38.73,38.63,38.64,178000.0,23.4623,23.4926,23.432,23.4381,178000.0
2010-06-18 12:00:00,38.64,38.67,38.51,38.51,300000.0,23.4381,23.4562,23.3592,23.3592,300000.0
2010-06-18 12:30:00,38.52,38.53,38.44,38.49,365100.0,23.3653,23.3713,23.3167,23.3471,365100.0
2010-06-18 13:00:00,38.48,38.57,38.48,38.53,170200.0,23.341,23.3956,23.341,23.3713,170200.0
2010-06-18 13:30:00,38.54,38.54,38.45,38.51,241200.0,23.3774,23.3774,23.3228,23.3592,241200.0
2010-06-18 14:00:00,38.5,38.62,38.5,38.62,237000.0,23.3531,23.4259,23.3531,23.4259,237000.0
2010-06-18 14:30:00,38.62,38.64,38.6,38.62,204500.0,23.4259,23.4381,23.4138,23.4259,204500.0
2010-06-18 15:00:00,38.62,38.64,38.5,38.5,323800.0,23.4259,23.4381,23.3531,23.3531,323800.0
2010-06-18 15:30:00,38.51,38.55,38.49,38.52,629900.0,23.3592,23.3835,23.3471,23.3653,629900.0
2010-06-21 09:30:00,38.79,38.85,37.98,38.19,1171100.0,23.529,23.5654,23.0377,23.1651,1171100.0
2010-06-21 10:00:00,38.2,38.23,38.05,38.05,497000.0,23.1712,23.1894,23.0802,23.0802,497000.0
2010-06-21 10:30:00,38.06,38.12,37.94,37.97,451000.0,23.0862,23.1226,23.0134,23.0316,451000.0
2010-06-21 11:00:00,37.97,38.04,37.97,38.02,303000.0,23.0316,23.0741,23.0316,23.062,303000.0
2010-06-21 11:30:00,38.02,38.06,37.94,38.04,402100.0,23.062,23.0862,23.0134,23.0741,402100.0
2010-06-21 12:00:00,38.04,38.07,37.97,38.0,254200.0,23.0741,23.0923,23.0316,23.0498,254200.0
2010-06-21 12:30:00,37.99,38.02,37.9,37.91,281400.0,23.0438,23.062,22.9892,22.9953,281400.0
2010-06-21 13:00:00,37.9,37.94,37.89,37.92,278100.0,22.9892,23.0134,22.9831,23.0013,278100.0
2010-06-21 13:30:00,37.92,37.95,37.89,37.94,222200.0,23.0013,23.0195,22.9831,23.0134,222200.0
2010-06-21 14:00:00,37.94,38.03,37.94,38.0,254400.0,23.0134,23.068,23.0134,23.0498,254400.0
2010-06-21 14:30:00,38.01,38.07,38.0,38.04,270500.0,23.0559,23.0923,23.0498,23.0741,270500.0
2010-06-21 15:00:00,38.04,38.05,37.82,37.82,487100.0,23.0741,23.0802,22.9407,22.9407,487100.0
2010-06-21 15:30:00,37.82,37.95,37.82,37.94,1081800.0,22.9407,23.0195,22.9407,23.0134,1081800.0
2010-06-22 09:30:00,37.97,38.11,37.92,38.07,381900.0,23.0316,23.1166,23.0013,23.0923,381900.0
2010-06-22 10:00:00,38.07,38.14,37.99,38.13,378900.0,23.0923,23.1348,23.0438,23.1287,378900.0
2010-06-22 10:30:00,38.13,38.13,38.03,38.06,600700.0,23.1287,23.1287,23.068,23.0862,600700.0
2010-06-22 11:00:00,38.06,38.1,38.04,38.08,440700.0,23.0862,23.1105,23.0741,23.0984,440700.0
2010-06-22 11:30:00,38.08,38.11,38.06,38.09,298500.0,23.0984,23.1166,23.0862,23.1044,298500.0
2010-06-22 12:00:00,38.08,38.12,38.04,38.06,297300.0,23.0984,23.1226,23.0741,23.0862,297300.0
2010-06-22 12:30:00,38.07,38.1,38.06,38.09,163600.0,23.0923,23.1105,23.0862,23.1044,163600.0
2010-06-22 13:00:00,38.09,38.12,38.04,38.06,251900.0,23.1044,23.1226,23.0741,23.0862,251900.0
2010-06-22 13:30:00,38.06,38.09,38.05,38.08,248000.0,23.0862,23.1044,23.0802,23.0984,248000.0
2010-06-22 14:00:00,38.08,38.09,37.96,37.99,367700.0,23.0984,23.1044,23.0256,23.0438,367700.0
2010-06-22 14:30:00,37.99,38.0,37.75,37.82,388100.0,23.0438,23.0498,22.8982,22.9407,388100.0
2010-06-22 15:00:00,37.82,37.89,37.72,37.72,386700.0,22.9407,22.9831,22.88,22.88,386700.0
2010-06-22 15:30:00,37.72,37.75,37.66,37.7,727200.0,22.88,22.8982,22.8436,22.8679,727200.0
2010-06-23 09:30:00,37.64,37.75,37.55,37.72,332800.0,22.8315,22.8982,22.7769,22.88,332800.0
2010-06-23 10:00:00,37.72,37.77,37.5,37.71,345600.0,22.88,22.9103,22.7466,22.8739,345600.0
2010-06-23 10:30:00,37.71,37.75,37.64,37.7,290500.0,22.8739,22.8982,22.8315,22.8679,290500.0
2010-06-23 11:00:00,37.7,37.71,37.66,37.71,236300.0,22.8679,22.8739,22.8436,22.8739,236300.0
2010-06-23 11:30:00,37.71,37.84,37.7,37.83,194000.0,22.8739,22.9528,22.8679,22.9467,194000.0
2010-06-23 12:00:00,37.82,37.91,37.73,37.75,214600.0,22.9407,22.9953,22.8861,22.8982,214600.0
2010-06-23 12:30:00,37.75,37.87,37.74,37.86,138700.0,22.8982,22.971,22.8921,22.9649,138700.0
2010-06-23 13:00:00,37.87,37.91,37.76,37.8,156100.0,22.971,22.9953,22.9043,22.9285,156100.0
2010-06-23 13:30:00,37.81,37.82,37.71,37.78,175600.0,22.9346,22.9407,22.8739,22.9164,175600.0
2010-06-23 14:00:00,37.77,37.85,37.71,37.82,254700.0,22.9103,22.9589,22.8739,22.9407,254700.0
2010-06-23 14:30:00,37.83,37.99,37.83,37.9,473200.0,22.9467,23.0438,22.9467,22.9892,473200.0
2010-06-23 15:00:00,37.91,37.97,37.83,37.96,421700.0,22.9953,23.0316,22.9467,23.0256,421700.0
2010-06-23 15:30:00,37.95,37.96,37.84,37.86,639000.0,23.0195,23.0256,22.9528,22.9649,639000.0
2010-06-24 09:30:00,37.8,38.0,37.63,37.68,317200.0,22.9285,23.0498,22.8254,22.8557,317200.0
2010-06-24 10:00:00,37.69,38.0,37.68,37.97,321700.0,22.8618,23.0498,22.8557,23.0316,321700.0
2010-06-24 10:30:00,37.97,38.01,37.8,37.81,311500.0,23.0316,23.0559,22.9285,22.9346,311500.0
2010-06-24 11:00:00,37.81,37.87,37.72,37.83,208600.0,22.9346,22.971,22.88,22.9467,208600.0
2010-06-24 11:30:00,37.83,37.89,37.8,37.87,176600.0,22.9467,22.9831,22.9285,22.971,176600.0
2010-06-24 12:00:00,37.88,37.96,37.86,37.87,169700.0,22.9771,23.0256,22.9649,22.971,169700.0
2010-06-24 12:30:00,37.86,37.92,37.81,37.88,217700.0,22.9649,23.0013,22.9346,22.9771,217700.0
2010-06-24 13:00:00,37.88,37.89,37.79,37.79,306200.0,22.9771,22.9831,22.9225,22.9225,306200.0
2010-06-24 13:30:00,37.79,37.85,37.79,37.8,204500.0,22.9225,22.9589,22.9225,22.9285,204500.0
2010-06-24 14:00:00,37.8,37.82,37.66,37.72,279300.0,22.9285,22.9407,22.8436,22.88,279300.0
2010-06-24 14:30:00,37.72,37.74,37.58,37.61,333800.0,22.88,22.8921,22.7951,22.8133,333800.0
2010-06-24 15:00:00,37.61,37.71,37.5,37.68,940000.0,22.8133,22.8739,22.7466,22.8557,940000.0
2010-06-24 15:30:00,37.67,37.69,37.53,37.59,1135000.0,22.8497,22.8618,22.7648,22.8011,1135000.0
2010-06-25 09:30:00,37.7,37.7,37.46,37.53,468600.0,22.8679,22.8679,22.7223,22.7648,468600.0
2010-06-25 10:00:00,37.52,37.8,37.52,37.79,368800.0,22.7587,22.9285,22.7587,22.9225,368800.0
2010-06-25 10:30:00,37.8,37.8,37.62,37.63,341300.0,22.9285,22.9285,22.8193,22.8254,341300.0
2010-06-25 11:00:00,37.63,37.74,37.59,37.62,399200.0,22.8254,22.8921,22.8011,22.8193,399200.0
2010-06-25 11:30:00,37.63,37.74,37.62,37.65,369200.0,22.8254,22.8921,22.8193,22.8375,369200.0
2010-06-25 12:00:00,37.65,37.7,37.59,37.62,233800.0,22.8375,22.8679,22.8011,22.8193,233800.0
2010-06-25 12:30:00,37.62,37.67,37.57,37.62,244500.0,22.8193,22.8497,22.789,22.8193,244500.0
2010-06-25 13:00:00,37.63,37.7,37.58,37.6,356400.0,22.8254,22.8679,22.7951,22.8072,356400.0
2010-06-25 13:30:00,37.6,37.61,37.43,37.51,894400.0,22.8072,22.8133,22.7041,22.7526,894400.0
2010-06-25 14:00:00,37.51,37.53,37.45,37.49,361000.0,22.7526,22.7648,22.7162,22.7405,361000.0
2010-06-25 14:30:00,37.49,37.52,37.44,37.5,329500.0,22.7405,22.7587,22.7102,22.7466,329500.0
2010-06-25 15:00:00,37.5,37.51,37.4,37.49,396800.0,22.7466,22.7526,22.6859,22.7405,396800.0
2010-06-25 15:30:00,37.49,37.57,37.29,37.32,1779300.0,22.7405,22.789,22.6192,22.6374,1779300.0
2010-06-28 09:30:00,37.31,37.57,37.15,37.16,446900.0,22.6313,22.789,22.5343,22.5403,446900.0
2010-06-28 10:00:00,37.16,37.25,37.09,37.2,489400.0,22.5403,22.5949,22.4979,22.5646,489400.0
2010-06-28 10:30:00,37.21,37.35,37.19,37.35,360800.0,22.5706,22.6556,22.5585,22.6556,360800.0
2010-06-28 11:00:00,37.34,37.44,37.32,37.41,242000.0,22.6495,22.7102,22.6374,22.692,242000.0
2010-06-28 11:30:00,37.41,37.55,37.37,37.51,317700.0,22.692,22.7769,22.6677,22.7526,317700.0
2010-06-28 12:00:00,37.51,37.51,37.4,37.41,247300.0,22.7526,22.7526,22.6859,22.692,247300.0
2010-06-28 12:30:00,37.41,37.48,37.4,37.47,280700.0,22.692,22.7344,22.6859,22.7284,280700.0
2010-06-28 13:00:00,37.47,37.54,37.42,37.5,285000.0,22.7284,22.7708,22.698,22.7466,285000.0
2010-06-28 13:30:00,37.49,37.55,37.45,37.51,181800.0,22.7405,22.7769,22.7162,22.7526,181800.0
2010-06-28 14:00:00,37.5,37.51,37.4,37.45,568200.0,22.7466,22.7526,22.6859,22.7162,568200.0
2010-06-28 14:30:00,37.44,37.62,37.44,37.61,271600.0,22.7102,22.8193,22.7102,22.8133,271600.0
2010-06-28 15:00:00,37.6,37.64,37.51,37.53,387200.0,22.8072,22.8315,22.7526,22.7648,387200.0
2010-06-28 15:30:00,37.52,37.56,37.4,37.4,725700.0,22.7587,22.7829,22.6859,22.6859,725700.0
2010-06-29 09:30:00,37.24,37.43,37.02,37.25,477000.0,22.5888,22.7041,22.4554,22.5949,477000.0
2010-06-29 10:00:00,37.25,37.25,36.8,36.81,614100.0,22.5949,22.5949,22.322,22.328,614100.0
2010-06-29 10:30:00,36.8,37.05,36.8,36.97,378400.0,22.322,22.4736,22.322,22.4251,378400.0
2010-06-29 11:00:00,36.97,37.05,36.82,36.84,383400.0,22.4251,22.4736,22.3341,22.3462,383400.0
2010-06-29 11:30:00,36.84,36.99,36.84,36.97,226600.0,22.3462,22.4372,22.3462,22.4251,226600.0
2010-06-29 12:00:00,36.96,37.0,36.89,36.94,266900.0,22.419,22.4433,22.3765,22.4069,266900.0
2010-06-29 12:30:00,36.93,37.0,36.85,36.94,196000.0,22.4008,22.4433,22.3523,22.4069,196000.0
2010-06-29 13:00:00,36.94,36.97,36.81,36.87,231400.0,22.4069,22.4251,22.328,22.3644,231400.0
2010-06-29 13:30:00,36.86,36.99,36.77,36.98,229800.0,22.3583,22.4372,22.3038,22.4311,229800.0
2010-06-29 14:00:00,36.99,37.08,36.96,36.99,381200.0,22.4372,22.4918,22.419,22.4372,381200.0
2010-06-29 14:30:00,36.98,36.99,36.87,36.89,429000.0,22.4311,22.4372,22.3644,22.3765,429000.0
2010-06-29 15:00:00,36.89,37.01,36.72,36.83,489600.0,22.3765,22.4493,22.2734,22.3401,489600.0
2010-06-29 15:30:00,36.84,36.97,36.69,36.89,1621300.0,22.3462,22.4251,22.2552,22.3765,1621300.0
2010-06-30 09:30:00,35.05,35.65,34.95,35.31,3047600.0,21.2604,21.6244,21.1998,21.4182,3047600.0
2010-06-30 10:00:00,35.32,35.5,35.13,35.35,1337600.0,21.4242,21.5334,21.309,21.4424,1337600.0
2010-06-30 10:30:00,35.35,35.62,35.33,35.6,977200.0,21.4424,21.6062,21.4303,21.5941,977200.0
2010-06-30 11:00:00,35.59,35.7,35.55,35.62,534800.0,21.588,21.6547,21.5637,21.6062,534800.0
2010-06-30 11:30:00,35.61,35.73,35.53,35.65,501400.0,21.6001,21.6729,21.5516,21.6244,501400.0
2010-06-30 12:00:00,35.64,35.72,35.59,35.61,364800.0,21.6183,21.6669,21.588,21.6001,364800.0
2010-06-30 12:30:00,35.61,35.69,35.55,35.69,605300.0,21.6001,21.6487,21.5637,21.6487,605300.0
2010-06-30 13:00:00,35.68,35.83,35.64,35.81,435100.0,21.6426,21.7336,21.6183,21.7214,435100.0
2010-06-30 13:30:00,35.81,35.9,35.8,35.81,423900.0,21.7214,21.776,21.7154,21.7214,423900.0
2010-06-30 14:00:00,35.81,35.88,35.69,35.74,1069700.0,21.7214,21.7639,21.6487,21.679,1069700.0
2010-06-30 14:30:00,35.74,35.82,35.64,35.78,485400.0,21.679,21.7275,21.6183,21.7032,485400.0
2010-06-30 15:00:00,35.77,35.78,35.64,35.64,679800.0,21.6972,21.7032,21.6183,21.6183,679800.0
2010-06-30 15:30:00,35.65,35.68,35.37,35.48,2294000.0,21.6244,21.6426,21.4546,21.5213,2294000.0
2010-07-01 09:30:00,35.51,35.64,35.25,35.42,549800.0,21.5395,21.6183,21.3818,21.4849,549800.0
2010-07-01 10:00:00,35.39,35.68,35.33,35.59,626300.0,21.4667,21.6426,21.4303,21.588,626300.0
2010-07-01 10:30:00,35.6,35.62,35.28,35.37,822800.0,21.5941,21.6062,21.4,21.4546,822800.0
2010-07-01 11:00:00,35.37,35.45,35.28,35.28,609200.0,21.4546,21.5031,21.4,21.4,609200.0
2010-07-01 11:30:00,35.28,35.38,35.23,35.35,737700.0,21.4,21.4606,21.3696,21.4424,737700.0
2010-07-01 12:00:00,35.35,35.35,35.19,35.26,255800.0,21.4424,21.4424,21.3454,21.3878,255800.0
2010-07-01 12:30:00,35.25,35.36,35.15,35.31,527100.0,21.3818,21.4485,21.3211,21.4182,527100.0
2010-07-01 13:00:00,35.3,35.32,35.18,35.21,511700.0,21.4121,21.4242,21.3393,21.3575,511700.0
2010-07-01 13:30:00,35.21,35.26,35.13,35.26,484000.0,21.3575,21.3878,21.309,21.3878,484000.0
2010-07-01 14:00:00,35.26,35.41,35.2,35.3,423900.0,21.3878,21.4788,21.3514,21.4121,423900.0
2010-07-01 14:30:00,35.31,35.35,35.16,35.29,426800.0,21.4182,21.4424,21.3272,21.406,426800.0
2010-07-01 15:00:00,35.29,35.43,35.27,35.4,684700.0,21.406,21.4909,21.3939,21.4727,684700.0
2010-07-01 15:30:00,35.4,35.49,35.34,35.43,925900.0,21.4727,21.5273,21.4364,21.4909,925900.0
2010-07-02 09:30:00,35.45,35.64,35.38,35.44,583600.0,21.5031,21.6183,21.4606,21.497,583600.0
2010-07-02 10:00:00,35.43,35.46,35.32,35.4,393400.0,21.4909,21.5091,21.4242,21.4727,393400.0
2010-07-02 10:30:00,35.4,35.43,35.26,35.27,371000.0,21.4727,21.4909,21.3878,21.3939,371000.0
2010-07-02 11:00:00,35.28,35.45,35.24,35.25,372300.0,21.4,21.5031,21.3757,21.3818,372300.0
2010-07-02 11:30:00,35.26,35.39,35.2,35.38,326600.0,21.3878,21.4667,21.3514,21.4606,326600.0
2010-07-02 12:00:00,35.38,35.42,35.35,35.39,240500.0,21.4606,21.4849,21.4424,21.4667,240500.0
2010-07-02 12:30:00,35.4,35.4,35.27,35.3,231900.0,21.4727,21.4727,21.3939,21.4121,231900.0
2010-07-02 13:00:00,35.29,35.36,35.22,35.3,274500.0,21.406,21.4485,21.3636,21.4121,274500.0
2010-07-02 13:30:00,35.31,35.51,35.29,35.5,228500.0,21.4182,21.5395,21.406,21.5334,228500.0
2010-07-02 14:00:00,35.49,35.5,35.35,35.47,195200.0,21.5273,21.5334,21.4424,21.5152,195200.0
2010-07-02 14:30:00,35.46,35.47,35.35,35.4,312200.0,21.5091,21.5152,21.4424,21.4727,312200.0
2010-07-02 15:00:00,35.4,35.58,35.4,35.54,277700.0,21.4727,21.5819,21.4727,21.5577,277700.0
2010-07-02 15:30:00,35.54,35.59,35.39,35.39,986600.0,21.5577,21.588,21.4667,21.4667,986600.0
2010-07-06 09:30:00,35.76,35.78,35.55,35.69,611800.0,21.6911,21.7032,21.5637,21.6487,611800.0
2010-07-06 10:00:00,35.69,35.76,35.63,35.67,645500.0,21.6487,21.6911,21.6123,21.6365,645500.0
2010-07-06 10:30:00,35.67,35.81,35.66,35.74,585900.0,21.6365,21.7214,21.6305,21.679,585900.0
2010-07-06 11:00:00,35.74,35.93,35.73,35.9,550200.0,21.679,21.7942,21.6729,21.776,550200.0
2010-07-06 11:30:00,35.9,35.91,35.76,35.77,384600.0,21.776,21.7821,21.6911,21.6972,384600.0
2010-07-06 12:00:00,35.78,35.93,35.77,35.8,295700.0,21.7032,21.7942,21.6972,21.7154,295700.0
2010-07-06 12:30:00,35.79,35.84,35.73,35.73,341100.0,21.7093,21.7396,21.6729,21.6729,341100.0
2010-07-06 13:00:00,35.73,35.82,35.65,35.8,495700.0,21.6729,21.7275,21.6244,21.7154,495700.0
2010-07-06 13:30:00,35.81,35.81,35.69,35.72,358200.0,21.7214,21.7214,21.6487,21.6669,358200.0
2010-07-06 14:00:00,35.71,35.74,35.58,35.68,465300.0,21.6608,21.679,21.5819,21.6426,465300.0
2010-07-06 14:30:00,35.68,35.75,35.59,35.59,262700.0,21.6426,21.685,21.588,21.588,262700.0
2010-07-06 15:00:00,35.59,35.7,35.56,35.64,562000.0,21.588,21.6547,21.5698,21.6183,562000.0
2010-07-06 15:30:00,35.65,35.83,35.63,35.83,1015300.0,21.6244,21.7336,21.6123,21.7336,1015300.0
2010-07-07 09:30:00,35.81,35.94,35.68,35.94,428900.0,21.7214,21.8003,21.6426,21.8003,428900.0
2010-07-07 10:00:00,35.94,36.0,35.91,35.96,462000.0,21.8003,21.8367,21.7821,21.8124,462000.0
2010-07-07 10:30:00,35.97,36.0,35.91,36.0,425900.0,21.8185,21.8367,21.7821,21.8367,425900.0
2010-07-07 11:00:00,36.0,36.2,35.99,36.19,586900.0,21.8367,21.958,21.8306,21.9519,586900.0
2010-07-07 11:30:00,36.19,36.35,36.11,36.13,714400.0,21.9519,22.049,21.9034,21.9155,714400.0
2010-07-07 12:00:00,36.13,36.23,36.1,36.19,274000.0,21.9155,21.9762,21.8974,21.9519,274000.0
2010-07-07 12:30:00,36.18,36.19,36.06,36.07,276300.0,21.9459,21.9519,21.8731,21.8792,276300.0
2010-07-07 13:00:00,36.07,36.34,36.06,36.32,273300.0,21.8792,22.0429,21.8731,22.0308,273300.0
2010-07-07 13:30:00,36.31,36.35,36.2,36.32,257800.0,22.0247,22.049,21.958,22.0308,257800.0
2010-07-07 14:00:00,36.33,36.36,36.29,36.31,170500.0,22.0369,22.0551,22.0126,22.0247,170500.0
2010-07-07 14:30:00,36.3,36.34,36.25,36.33,296100.0,22.0187,22.0429,21.9883,22.0369,296100.0
2010-07-07 15:00:00,36.33,36.44,36.28,36.39,483000.0,22.0369,22.1036,22.0065,22.0733,483000.0
2010-07-07 15:30:00,36.4,36.46,36.38,36.45,1157600.0,22.0793,22.1157,22.0672,22.1097,1157600.0
2010-07-08 09:30:00,36.49,36.49,36.23,36.36,547200.0,22.3027,22.3027,22.1438,22.2232,547200.0
2010-07-08 10:00:00,36.36,36.57,36.33,36.57,756300.0,22.2232,22.3516,22.2049,22.3516,756300.0
2010-07-08 10:30:00,36.56,36.57,36.47,36.54,521500.0,22.3455,22.3516,22.2905,22.3333,521500.0
2010-07-08 11:00:00,36.54,36.7,36.53,36.65,557300.0,22.3333,22.431,22.3271,22.4005,557300.0
2010-07-08 11:30:00,36.65,36.74,36.63,36.68,482200.0,22.4005,22.4555,22.3883,22.4188,482200.0
2010-07-08 12:00:00,36.69,36.73,36.62,36.72,405200.0,22.4249,22.4494,22.3821,22.4433,405200.0
2010-07-08 12:30:00,36.72,36.74,36.66,36.67,369100.0,22.4433,22.4555,22.4066,22.4127,369100.0
2010-07-08 13:00:00,36.68,36.78,36.67,36.71,351700.0,22.4188,22.4799,22.4127,22.4372,351700.0
2010-07-08 13:30:00,36.72,36.83,36.66,36.82,483500.0,22.4433,22.5105,22.4066,22.5044,483500.0
2010-07-08 14:00:00,36.81,36.83,36.71,36.71,358700.0,22.4983,22.5105,22.4372,22.4372,358700.0
2010-07-08 14:30:00,36.72,36.76,36.68,36.73,355400.0,22.4433,22.4677,22.4188,22.4494,355400.0
2010-07-08 15:00:00,36.73,36.73,36.65,36.69,482200.0,22.4494,22.4494,22.4005,22.4249,482200.0
2010-07-08 15:30:00,36.69,36.73,36.65,36.7,1072600.0,22.4249,22.4494,22.4005,22.431,1072600.0
2010-07-09 09:30:00,36.64,36.72,36.48,36.49,308500.0,22.3944,22.4433,22.2966,22.3027,308500.0
2010-07-09 10:00:00,36.49,36.52,36.35,36.35,481600.0,22.3027,22.321,22.2171,22.2171,481600.0
2010-07-09 10:30:00,36.35,36.54,36.35,36.46,409800.0,22.2171,22.3333,22.2171,22.2844,409800.0
2010-07-09 11:00:00,36.46,36.47,36.27,36.38,383700.0,22.2844,22.2905,22.1682,22.2355,383700.0
2010-07-09 11:30:00,36.38,36.39,36.3,36.32,253500.0,22.2355,22.2416,22.1866,22.1988,253500.0
2010-07-09 12:00:00,36.33,36.44,36.32,36.4,217100.0,22.2049,22.2721,22.1988,22.2477,217100.0
2010-07-09 12:30:00,36.39,36.39,36.33,36.36,158900.0,22.2416,22.2416,22.2049,22.2232,158900.0
2010-07-09 13:00:00,36.35,36.39,36.29,36.32,199600.0,22.2171,22.2416,22.1805,22.1988,199600.0
2010-07-09 13:30:00,36.32,36.41,36.31,36.37,241800.0,22.1988,22.2538,22.1927,22.2293,241800.0
2010-07-09 14:00:00,36.37,36.43,36.33,36.36,218800.0,22.2293,22.266,22.2049,22.2232,218800.0
2010-07-09 14:30:00,36.36,36.39,36.33,36.36,247000.0,22.2232,22.2416,22.2049,22.2232,247000.0
2010-07-09 15:00:00,36.36,36.38,36.27,36.27,319700.0,22.2232,22.2355,22.1682,22.1682,319700.0
2010-07-09 15:30:00,36.28,36.28,36.15,36.15,2343400.0,22.1743,22.1743,22.0949,22.0949,2343400.0
2010-07-12 09:30:00,36.02,36.13,35.81,35.85,566100.0,22.0154,22.0827,21.8871,21.9115,566100.0
2010-07-12 10:00:00,35.86,36.0,35.8,35.88,616900.0,21.9176,22.0032,21.881,21.9299,616900.0
2010-07-12 10:30:00,35.88,36.13,35.86,36.12,515500.0,21.9299,22.0827,21.9176,22.0765,515500.0
2010-07-12 11:00:00,36.12,36.12,36.03,36.07,456400.0,22.0765,22.0765,22.0215,22.046,456400.0
2010-07-12 11:30:00,36.07,36.12,36.07,36.11,168800.0,22.046,22.0765,22.046,22.0704,168800.0
2010-07-12 12:00:00,36.11,36.19,36.1,36.16,255800.0,22.0704,22.1193,22.0643,22.101,255800.0
2010-07-12 12:30:00,36.16,36.19,36.05,36.07,234800.0,22.101,22.1193,22.0338,22.046,234800.0
2010-07-12 13:00:00,36.06,36.22,36.05,36.19,248500.0,22.0399,22.1377,22.0338,22.1193,248500.0
2010-07-12 13:30:00,36.2,36.22,36.1,36.19,222500.0,22.1254,22.1377,22.0643,22.1193,222500.0
2010-07-12 14:00:00,36.19,36.2,36.11,36.15,236500.0,22.1193,22.1254,22.0704,22.0949,236500.0
2010-07-12 14:30:00,36.14,36.23,36.12,36.2,316700.0,22.0888,22.1438,22.0765,22.1254,316700.0
2010-07-12 15:00:00,36.2,36.25,36.15,36.25,513400.0,22.1254,22.156,22.0949,22.156,513400.0
2010-07-12 15:30:00,36.25,36.27,36.19,36.23,937500.0,22.156,22.1682,22.1193,22.1438,937500.0
2010-07-13 09:30:00,36.38,36.61,36.34,36.45,351100.0,22.2355,22.376,22.211,22.2782,351100.0
2010-07-13 10:00:00,36.45,36.59,36.42,36.43,298300.0,22.2782,22.3638,22.2599,22.266,298300.0
2010-07-13 10:30:00,36.42,36.43,36.27,36.32,464100.0,22.2599,22.266,22.1682,22.1988,464100.0
2010-07-13 11:00:00,36.32,36.43,36.28,36.41,248700.0,22.1988,22.266,22.1743,22.2538,248700.0
2010-07-13 11:30:00,36.41,36.53,36.37,36.49,295200.0,22.2538,22.3271,22.2293,22.3027,295200.0
2010-07-13 12:00:00,36.48,36.54,36.48,36.53,257700.0,22.2966,22.3333,22.2966,22.3271,257700.0
2010-07-13 12:30:00,36.53,36.57,36.52,36.53,219000.0,22.3271,22.3516,22.321,22.3271,219000.0
2010-07-13 13:00:00,36.53,36.59,36.46,36.49,225400.0,22.3271,22.3638,22.2844,22.3027,225400.0
2010-07-13 13:30:00,36.49,36.5,36.41,36.46,209200.0,22.3027,22.3088,22.2538,22.2844,209200.0
2010-07-13 14:00:00,36.46,36.5,36.43,36.46,205100.0,22.2844,22.3088,22.266,22.2844,205100.0
2010-07-13 14:30:00,36.46,36.52,36.44,36.48,215200.0,22.2844,22.321,22.2721,22.2966,215200.0
2010-07-13 15:00:00,36.49,36.55,36.47,36.52,303100.0,22.3027,22.3394,22.2905,22.321,303100.0
2010-07-13 15:30:00,36.52,36.52,36.37,36.38,610000.0,22.321,22.321,22.2293,22.2355,610000.0
2010-07-14 09:30:00,36.34,36.41,36.06,36.21,386300.0,22.211,22.2538,22.0399,22.1316,386300.0
2010-07-14 10:00:00,36.21,36.35,36.17,36.34,216100.0,22.1316,22.2171,22.1071,22.211,216100.0
2010-07-14 10:30:00,36.35,36.35,36.23,36.33,170100.0,22.2171,22.2171,22.1438,22.2049,170100.0
2010-07-14 11:00:00,36.33,36.4,36.24,36.31,179100.0,22.2049,22.2477,22.1499,22.1927,179100.0
2010-07-14 11:30:00,36.31,36.34,36.3,36.3,149200.0,22.1927,22.211,22.1866,22.1866,149200.0
2010-07-14 12:00:00,36.29,36.3,36.2,36.27,195300.0,22.1805,22.1866,22.1254,22.1682,195300.0
2010-07-14 12:30:00,36.27,36.27,36.16,36.17,154600.0,22.1682,22.1682,22.101,22.1071,154600.0
2010-07-14 13:00:00,36.17,36.23,36.15,36.2,141500.0,22.1071,22.1438,22.0949,22.1254,141500.0
2010-07-14 13:30:00,36.2,36.22,36.17,36.18,118200.0,22.1254,22.1377,22.1071,22.1132,118200.0
2010-07-14 14:00:00,36.17,36.2,36.06,36.06,294600.0,22.1071,22.1254,22.0399,22.0399,294600.0
2010-07-14 14:30:00,36.06,36.1,36.02,36.06,293200.0,22.0399,22.0643,22.0154,22.0399,293200.0
2010-07-14 15:00:00,36.07,36.11,36.02,36.08,313000.0,22.046,22.0704,22.0154,22.0521,313000.0
2010-07-14 15:30:00,36.09,36.24,36.07,36.24,683700.0,22.0582,22.1499,22.046,22.1499,683700.0
2010-07-15 09:30:00,36.18,36.31,36.16,36.21,239600.0,22.1132,22.1927,22.101,22.1316,239600.0
2010-07-15 10:00:00,36.21,36.22,35.89,35.9,570900.0,22.1316,22.1377,21.936,21.9421,570900.0
2010-07-15 10:30:00,35.89,36.07,35.86,35.95,986700.0,21.936,22.046,21.9176,21.9726,986700.0
2010-07-15 11:00:00,35.95,36.02,35.9,36.01,480300.0,21.9726,22.0154,21.9421,22.0093,480300.0
2010-07-15 11:30:00,36.01,36.01,35.95,35.95,177500.0,22.0093,22.0093,21.9726,21.9726,177500.0
2010-07-15 12:00:00,35.95,35.97,35.91,35.92,218700.0,21.9726,21.9849,21.9482,21.9543,218700.0
2010-07-15 12:30:00,35.92,35.94,35.9,35.91,273900.0,21.9543,21.9665,21.9421,21.9482,273900.0
2010-07-15 13:00:00,35.91,35.97,35.89,35.97,413900.0,21.9482,21.9849,21.936,21.9849,413900.0
2010-07-15 13:30:00,35.97,36.04,35.96,36.04,233900.0,21.9849,22.0277,21.9788,22.0277,233900.0
2010-07-15 14:00:00,36.04,36.07,36.01,36.06,260600.0,22.0277,22.046,22.0093,22.0399,260600.0
2010-07-15 14:30:00,36.06,36.09,35.99,35.99,250700.0,22.0399,22.0582,21.9971,21.9971,250700.0
2010-07-15 15:00:00,35.99,36.03,35.88,35.95,395400.0,21.9971,22.0215,21.9299,21.9726,395400.0
2010-07-15 15:30:00,35.96,36.15,35.95,36.08,800900.0,21.9788,22.0949,21.9726,22.0521,800900.0
2010-07-16 09:30:00,35.92,36.08,35.66,35.77,769300.0,21.9543,22.0521,21.7954,21.8626,769300.0
2010-07-16 10:00:00,35.77,35.8,35.64,35.77,339300.0,21.8626,21.881,21.7832,21.8626,339300.0
2010-07-16 10:30:00,35.77,35.78,35.7,35.76,334200.0,21.8626,21.8687,21.8198,21.8565,334200.0
2010-07-16 11:00:00,35.76,35.77,35.6,35.63,419700.0,21.8565,21.8626,21.7587,21.7771,419700.0
2010-07-16 11:30:00,35.63,35.67,35.61,35.65,334900.0,21.7771,21.8015,21.7648,21.7893,334900.0
2010-07-16 12:00:00,35.65,35.67,35.47,35.52,461000.0,21.7893,21.8015,21.6793,21.7098,461000.0
2010-07-16 12:30:00,35.51,35.59,35.5,35.55,304200.0,21.7037,21.7526,21.6976,21.7282,304200.0
2010-07-16 13:00:00,35.55,35.57,35.43,35.49,535600.0,21.7282,21.7404,21.6548,21.6915,535600.0
2010-07-16 13:30:00,35.48,35.59,35.48,35.56,316000.0,21.6854,21.7526,21.6854,21.7343,316000.0
2010-07-16 14:00:00,35.56,35.62,35.52,35.57,301800.0,21.7343,21.7709,21.7098,21.7404,301800.0
2010-07-16 14:30:00,35.56,35.59,35.5,35.54,216800.0,21.7343,21.7526,21.6976,21.7221,216800.0
2010-07-16 15:00:00,35.55,35.61,35.5,35.55,741600.0,21.7282,21.7648,21.6976,21.7282,741600.0
2010-07-16 15:30:00,35.56,35.6,35.48,35.51,793100.0,21.7343,21.7587,21.6854,21.7037,793100.0
2010-07-19 09:30:00,35.7,35.7,35.41,35.48,319700.0,21.8198,21.8198,21.6426,21.6854,319700.0
2010-07-19 10:00:00,35.47,35.49,35.33,35.35,390900.0,21.6793,21.6915,21.5937,21.6059,390900.0
2010-07-19 10:30:00,35.35,35.37,35.26,35.3,309100.0,21.6059,21.6181,21.5509,21.5754,309100.0
2010-07-19 11:00:00,35.31,35.44,35.29,35.37,271800.0,21.5815,21.6609,21.5693,21.6181,271800.0
2010-07-19 11:30:00,35.36,35.49,35.34,35.43,211200.0,21.612,21.6915,21.5998,21.6548,211200.0
2010-07-19 12:00:00,35.44,35.44,35.37,35.4,179500.0,21.6609,21.6609,21.6181,21.6365,179500.0
2010-07-19 12:30:00,35.41,35.48,35.37,35.44,188800.0,21.6426,21.6854,21.6181,21.6609,188800.0
2010-07-19 13:00:00,35.45,35.47,35.38,35.41,190500.0,21.667,21.6793,21.6243,21.6426,190500.0
2010-07-19 13:30:00,35.41,35.41,35.34,35.36,230400.0,21.6426,21.6426,21.5998,21.612,230400.0
2010-07-19 14:00:00,35.36,35.41,35.36,35.38,230700.0,21.612,21.6426,21.612,21.6243,230700.0
2010-07-19 14:30:00,35.38,35.48,35.34,35.44,271500.0,21.6243,21.6854,21.5998,21.6609,271500.0
2010-07-19 15:00:00,35.44,35.52,35.37,35.38,254200.0,21.6609,21.7098,21.6181,21.6243,254200.0
2010-07-19 15:30:00,35.38,35.42,35.29,35.37,808200.0,21.6243,21.6487,21.5693,21.6181,808200.0
2010-07-20 09:30:00,35.1,35.28,35.05,35.11,480500.0,21.4531,21.5631,21.4226,21.4592,480500.0
2010-07-20 10:00:00,35.11,35.16,35.0,35.14,363500.0,21.4592,21.4898,21.392,21.4776,363500.0
2010-07-20 10:30:00,35.13,35.16,35.03,35.03,328700.0,21.4715,21.4898,21.4103,21.4103,328700.0
2010-07-20 11:00:00,35.03,35.16,35.0,35.1,278700.0,21.4103,21.4898,21.392,21.4531,278700.0
2010-07-20 11:30:00,35.1,35.1,35.02,35.08,291700.0,21.4531,21.4531,21.4042,21.4409,291700.0
2010-07-20 12:00:00,35.07,35.15,35.06,35.13,166900.0,21.4348,21.4837,21.4287,21.4715,166900.0
2010-07-20 12:30:00,35.13,35.29,35.13,35.28,166700.0,21.4715,21.5693,21.4715,21.5631,166700.0
2010-07-20 13:00:00,35.29,35.35,35.22,35.23,440400.0,21.5693,21.6059,21.5265,21.5326,440400.0
2010-07-20 13:30:00,35.24,35.38,35.22,35.38,455800.0,21.5387,21.6243,21.5265,21.6243,455800.0
2010-07-20 14:00:00,35.38,35.39,35.3,35.33,378300.0,21.6243,21.6304,21.5754,21.5937,378300.0
2010-07-20 14:30:00,35.33,35.42,35.29,35.3,420900.0,21.5937,21.6487,21.5693,21.5754,420900.0
2010-07-20 15:00:00,35.3,35.31,35.25,35.27,615400.0,21.5754,21.5815,21.5448,21.557,615400.0
2010-07-20 15:30:00,35.26,35.36,35.26,35.35,1098900.0,21.5509,21.612,21.5509,21.6059,1098900.0
2010-07-21 09:30:00,35.56,35.56,35.31,35.4,509500.0,21.7343,21.7343,21.5815,21.6365,509500.0
2010-07-21 10:00:00,35.4,35.45,35.34,35.35,304000.0,21.6365,21.667,21.5998,21.6059,304000.0
2010-07-21 10:30:00,35.34,35.37,35.31,35.33,198800.0,21.5998,21.6181,21.5815,21.5937,198800.0
2010-07-21 11:00:00,35.33,35.4,35.32,35.34,229000.0,21.5937,21.6365,21.5876,21.5998,229000.0
2010-07-21 11:30:00,35.34,35.38,35.32,35.34,164400.0,21.5998,21.6243,21.5876,21.5998,164400.0
2010-07-21 12:00:00,35.34,35.43,35.34,35.42,180300.0,21.5998,21.6548,21.5998,21.6487,180300.0
2010-07-21 12:30:00,35.41,35.49,35.3,35.33,235100.0,21.6426,21.6915,21.5754,21.5937,235100.0
2010-07-21 13:00:00,35.34,35.42,35.29,35.34,203100.0,21.5998,21.6487,21.5693,21.5998,203100.0
2010-07-21 13:30:00,35.35,35.4,35.32,35.38,249100.0,21.6059,21.6365,21.5876,21.6243,249100.0
2010-07-21 14:00:00,35.39,35.4,35.08,35.12,512000.0,21.6304,21.6365,21.4409,21.4653,512000.0
2010-07-21 14:30:00,35.12,35.13,34.97,34.99,504400.0,21.4653,21.4715,21.3737,21.3859,504400.0
2010-07-21 15:00:00,34.99,35.07,34.95,35.01,362100.0,21.3859,21.4348,21.3614,21.3981,362100.0
2010-07-21 15:30:00,35.01,35.08,34.94,35.02,796000.0,21.3981,21.4409,21.3553,21.4042,796000.0
2010-07-22 09:30:00,35.24,35.35,35.09,35.31,538200.0,21.5387,21.6059,21.447,21.5815,538200.0
2010-07-22 10:00:00,35.31,35.41,35.24,35.3,717900.0,21.5815,21.6426,21.5387,21.5754,717900.0
2010-07-22 10:30:00,35.3,35.31,35.26,35.26,403900.0,21.5754,21.5815,21.5509,21.5509,403900.0
2010-07-22 11:00:00,35.27,35.28,35.15,35.27,405500.0,21.557,21.5631,21.4837,21.557,405500.0
2010-07-22 11:30:00,35.26,35.32,35.17,35.2,279200.0,21.5509,21.5876,21.4959,21.5142,279200.0
2010-07-22 12:00:00,35.2,35.24,35.15,35.2,311700.0,21.5142,21.5387,21.4837,21.5142,311700.0
2010-07-22 12:30:00,35.2,35.3,35.17,35.3,309300.0,21.5142,21.5754,21.4959,21.5754,309300.0
2010-07-22 13:00:00,35.3,35.33,35.22,35.23,254500.0,21.5754,21.5937,21.5265,21.5326,254500.0
2010-07-22 13:30:00,35.23,35.25,35.18,35.2,178400.0,21.5326,21.5448,21.502,21.5142,178400.0
2010-07-22 14:00:00,35.2,35.3,35.19,35.3,294100.0,21.5142,21.5754,21.5081,21.5754,294100.0
2010-07-22 14:30:00,35.29,35.43,35.27,35.42,471900.0,21.5693,21.6548,21.557,21.6487,471900.0
2010-07-22 15:00:00,35.42,35.48,35.34,35.46,588200.0,21.6487,21.6854,21.5998,21.6732,588200.0
2010-07-22 15:30:00,35.46,35.47,35.25,35.37,959600.0,21.6732,21.6793,21.5448,21.6181,959600.0
2010-07-23 09:30:00,35.45,35.45,35.26,35.27,273800.0,21.667,21.667,21.5509,21.557,273800.0
2010-07-23 10:00:00,35.28,35.38,35.26,35.36,236000.0,21.5631,21.6243,21.5509,21.612,236000.0
2010-07-23 10:30:00,35.35,35.37,35.22,35.26,338700.0,21.6059,21.6181,21.5265,21.5509,338700.0
2010-07-23 11:00:00,35.26,35.43,35.25,35.43,279100.0,21.5509,21.6548,21.5448,21.6548,279100.0
2010-07-23 11:30:00,35.42,35.53,35.36,35.49,260300.0,21.6487,21.7159,21.612,21.6915,260300.0
2010-07-23 12:00:00,35.5,35.57,35.42,35.42,427900.0,21.6976,21.7404,21.6487,21.6487,427900.0
2010-07-23 12:30:00,35.43,35.48,35.38,35.42,183800.0,21.6548,21.6854,21.6243,21.6487,183800.0
2010-07-23 13:00:00,35.43,35.54,35.38,35.51,167500.0,21.6548,21.7221,21.6243,21.7037,167500.0
2010-07-23 13:30:00,35.51,35.58,35.46,35.53,160300.0,21.7037,21.7465,21.6732,21.7159,160300.0
2010-07-23 14:00:00,35.52,35.58,35.42,35.44,225500.0,21.7098,21.7465,21.6487,21.6609,225500.0
2010-07-23 14:30:00,35.45,35.49,35.4,35.46,482100.0,21.667,21.6915,21.6365,21.6732,482100.0
2010-07-23 15:00:00,35.46,35.47,35.39,35.47,490700.0,21.6732,21.6793,21.6304,21.6793,490700.0
2010-07-23 15:30:00,35.47,35.52,35.39,35.52,699700.0,21.6793,21.7098,21.6304,21.7098,699700.0
2010-07-26 09:30:00,35.4,35.65,35.4,35.54,221900.0,21.6365,21.7893,21.6365,21.7221,221900.0
2010-07-26 10:00:00,35.54,35.69,35.53,35.57,551300.0,21.7221,21.8137,21.7159,21.7404,551300.0
2010-07-26 10:30:00,35.57,35.57,35.44,35.51,204100.0,21.7404,21.7404,21.6609,21.7037,204100.0
2010-07-26 11:00:00,35.51,35.52,35.44,35.47,256200.0,21.7037,21.7098,21.6609,21.6793,256200.0
2010-07-26 11:30:00,35.48,35.51,35.4,35.51,178300.0,21.6854,21.7037,21.6365,21.7037,178300.0
2010-07-26 12:00:00,35.51,35.52,35.36,35.5,400100.0,21.7037,21.7098,21.612,21.6976,400100.0
2010-07-26 12:30:00,35.5,35.54,35.44,35.51,184900.0,21.6976,21.7221,21.6609,21.7037,184900.0
2010-07-26 13:00:00,35.51,35.52,35.47,35.5,121500.0,21.7037,21.7098,21.6793,21.6976,121500.0
2010-07-26 13:30:00,35.5,35.52,35.48,35.49,129500.0,21.6976,21.7098,21.6854,21.6915,129500.0
2010-07-26 14:00:00,35.5,35.51,35.46,35.47,129200.0,21.6976,21.7037,21.6732,21.6793,129200.0
2010-07-26 14:30:00,35.47,35.49,35.41,35.45,227400.0,21.6793,21.6915,21.6426,21.667,227400.0
2010-07-26 15:00:00,35.46,35.48,35.42,35.45,361400.0,21.6732,21.6854,21.6487,21.667,361400.0
2010-07-26 15:30:00,35.45,35.46,35.41,35.43,1192000.0,21.667,21.6732,21.6426,21.6548,1192000.0
2010-07-27 09:30:00,35.5,35.5,35.3,35.41,519500.0,21.6976,21.6976,21.5754,21.6426,519500.0
2010-07-27 10:00:00,35.4,35.71,35.38,35.71,510000.0,21.6365,21.826,21.6243,21.826,510000.0
2010-07-27 10:30:00,35.71,35.77,35.69,35.74,466900.0,21.826,21.8626,21.8137,21.8443,466900.0
2010-07-27 11:00:00,35.74,35.78,35.61,35.62,351400.0,21.8443,21.8687,21.7648,21.7709,351400.0
2010-07-27 11:30:00,35.62,35.77,35.59,35.75,503400.0,21.7709,21.8626,21.7526,21.8504,503400.0
2010-07-27 12:00:00,35.74,35.87,35.74,35.85,253800.0,21.8443,21.9237,21.8443,21.9115,253800.0
2010-07-27 12:30:00,35.86,35.9,35.84,35.89,220900.0,21.9176,21.9421,21.9054,21.936,220900.0
2010-07-27 13:00:00,35.89,35.94,35.85,35.93,217800.0,21.936,21.9665,21.9115,21.9604,217800.0
2010-07-27 13:30:00,35.92,35.94,35.78,35.9,244000.0,21.9543,21.9665,21.8687,21.9421,244000.0
2010-07-27 14:00:00,35.9,35.95,35.85,35.94,205900.0,21.9421,21.9726,21.9115,21.9665,205900.0
2010-07-27 14:30:00,35.94,35.95,35.9,35.91,180600.0,21.9665,21.9726,21.9421,21.9482,180600.0
2010-07-27 15:00:00,35.91,36.0,35.9,36.0,425700.0,21.9482,22.0032,21.9421,22.0032,425700.0
2010-07-27 15:30:00,35.99,35.99,35.84,35.89,736900.0,21.9971,21.9971,21.9054,21.936,736900.0
2010-07-28 09:30:00,35.91,35.91,35.62,35.66,296000.0,21.9482,21.9482,21.7709,21.7954,296000.0
2010-07-28 10:00:00,35.66,35.77,35.66,35.72,249300.0,21.7954,21.8626,21.7954,21.8321,249300.0
2010-07-28 10:30:00,35.71,35.73,35.64,35.71,260900.0,21.826,21.8382,21.7832,21.826,260900.0
2010-07-28 11:00:00,35.7,35.72,35.59,35.69,198700.0,21.8198,21.8321,21.7526,21.8137,198700.0
2010-07-28 11:30:00,35.68,35.71,35.64,35.67,163300.0,21.8076,21.826,21.7832,21.8015,163300.0
2010-07-28 12:00:00,35.67,35.69,35.63,35.67,114200.0,21.8015,21.8137,21.7771,21.8015,114200.0
2010-07-28 12:30:00,35.66,35.67,35.61,35.66,172200.0,21.7954,21.8015,21.7648,21.7954,172200.0
2010-07-28 13:00:00,35.67,35.71,35.61,35.64,223300.0,21.8015,21.826,21.7648,21.7832,223300.0
2010-07-28 13:30:00,35.64,35.65,35.59,35.59,162100.0,21.7832,21.7893,21.7526,21.7526,162100.0
2010-07-28 14:00:00,35.59,35.64,35.46,35.49,311400.0,21.7526,21.7832,21.6732,21.6915,311400.0
2010-07-28 14:30:00,35.49,35.52,35.45,35.48,222200.0,21.6915,21.7098,21.667,21.6854,222200.0
2010-07-28 15:00:00,35.48,35.48,35.38,35.42,376600.0,21.6854,21.6854,21.6243,21.6487,376600.0
2010-07-28 15:30:00,35.41,35.48,35.39,35.44,607500.0,21.6426,21.6854,21.6304,21.6609,607500.0
2010-07-29 09:30:00,35.03,35.11,34.62,34.65,1277800.0,21.4103,21.4592,21.1597,21.1781,1277800.0
2010-07-29 10:00:00,34.66,34.94,34.64,34.71,571400.0,21.1842,21.3553,21.172,21.2148,571400.0
2010-07-29 10:30:00,34.7,34.8,34.67,34.73,499700.0,21.2086,21.2698,21.1903,21.227,499700.0
2010-07-29 11:00:00,34.74,34.78,34.43,34.45,1080700.0,21.2331,21.2575,21.0436,21.0558,1080700.0
2010-07-29 11:30:00,34.45,34.46,34.22,34.36,1030400.0,21.0558,21.062,20.9153,21.0008,1030400.0
2010-07-29 12:00:00,34.35,34.45,34.32,34.4,357000.0,20.9947,21.0558,20.9764,21.0253,357000.0
2010-07-29 12:30:00,34.4,34.46,34.34,34.4,481400.0,21.0253,21.062,20.9886,21.0253,481400.0
2010-07-29 13:00:00,34.4,34.41,34.36,34.39,522400.0,21.0253,21.0314,21.0008,21.0192,522400.0
2010-07-29 13:30:00,34.39,34.45,34.36,34.36,699100.0,21.0192,21.0558,21.0008,21.0008,699100.0
2010-07-29 14:00:00,34.37,34.39,34.19,34.22,708500.0,21.0069,21.0192,20.8969,20.9153,708500.0
2010-07-29 14:30:00,34.23,34.37,34.2,34.35,795800.0,20.9214,21.0069,20.903,20.9947,795800.0
2010-07-29 15:00:00,34.35,34.35,34.25,34.28,566300.0,20.9947,20.9947,20.9336,20.9519,566300.0
2010-07-29 15:30:00,34.28,34.31,34.13,34.14,1601800.0,20.9519,20.9703,20.8603,20.8664,1601800.0
2010-07-30 09:30:00,33.97,34.17,33.84,34.12,626900.0,20.7625,20.8847,20.683,20.8541,626900.0
2010-07-30 10:00:00,34.12,34.32,34.09,34.3,517400.0,20.8541,20.9764,20.8358,20.9642,517400.0
2010-07-30 10:30:00,34.3,34.44,34.29,34.34,523600.0,20.9642,21.0497,20.9581,20.9886,523600.0
2010-07-30 11:00:00,34.34,34.41,34.33,34.38,438800.0,20.9886,21.0314,20.9825,21.0131,438800.0
2010-07-30 11:30:00,34.37,34.48,34.37,34.39,546500.0,21.0069,21.0742,21.0069,21.0192,546500.0
2010-07-30 12:00:00,34.4,34.41,34.19,34.19,692000.0,21.0253,21.0314,20.8969,20.8969,692000.0
2010-07-30 12:30:00,34.19,34.31,34.13,34.3,705100.0,20.8969,20.9703,20.8603,20.9642,705100.0
2010-07-30 13:00:00,34.3,34.36,34.27,34.29,376800.0,20.9642,21.0008,20.9458,20.9581,376800.0
2010-07-30 13:30:00,34.29,34.31,34.2,34.23,382600.0,20.9581,20.9703,20.903,20.9214,382600.0
2010-07-30 14:00:00,34.22,34.33,34.22,34.29,630200.0,20.9153,20.9825,20.9153,20.9581,630200.0
2010-07-30 14:30:00,34.28,34.31,34.26,34.29,371700.0,20.9519,20.9703,20.9397,20.9581,371700.0
2010-07-30 15:00:00,34.3,34.31,34.28,34.3,810200.0,20.9642,20.9703,20.9519,20.9642,810200.0
2010-07-30 15:30:00,34.31,34.33,34.2,34.2,1297500.0,20.9703,20.9825,20.903,20.903,1297500.0
2010-08-02 09:30:00,34.86,35.03,34.49,34.5,488200.0,21.3064,21.4103,21.0803,21.0864,488200.0
2010-08-02 10:00:00,34.49,34.75,34.49,34.74,522100.0,21.0803,21.2392,21.0803,21.2331,522100.0
2010-08-02 10:30:00,34.74,34.8,34.68,34.76,373100.0,21.2331,21.2698,21.1964,21.2453,373100.0
2010-08-02 11:00:00,34.77,34.77,34.71,34.75,197100.0,21.2514,21.2514,21.2148,21.2392,197100.0
2010-08-02 11:30:00,34.75,34.81,34.68,34.76,490600.0,21.2392,21.2759,21.1964,21.2453,490600.0
2010-08-02 12:00:00,34.75,34.76,34.62,34.62,419600.0,21.2392,21.2453,21.1597,21.1597,419600.0
2010-08-02 12:30:00,34.63,34.66,34.56,34.65,187300.0,21.1659,21.1842,21.1231,21.1781,187300.0
2010-08-02 13:00:00,34.65,34.65,34.57,34.57,108400.0,21.1781,21.1781,21.1292,21.1292,108400.0
2010-08-02 13:30:00,34.57,34.58,34.5,34.5,252600.0,21.1292,21.1353,21.0864,21.0864,252600.0
2010-08-02 14:00:00,34.5,34.53,34.43,34.47,239600.0,21.0864,21.1047,21.0436,21.0681,239600.0
2010-08-02 14:30:00,34.47,34.57,34.44,34.49,569600.0,21.0681,21.1292,21.0497,21.0803,569600.0
2010-08-02 15:00:00,34.49,34.49,34.37,34.39,786600.0,21.0803,21.0803,21.0069,21.0192,786600.0
2010-08-02 15:30:00,34.4,34.43,34.31,34.36,1479200.0,21.0253,21.0436,20.9703,21.0008,1479200.0
2010-08-03 09:30:00,34.42,34.42,34.11,34.26,250800.0,21.0375,21.0375,20.848,20.9397,250800.0
2010-08-03 10:00:00,34.26,34.26,34.12,34.19,474300.0,20.9397,20.9397,20.8541,20.8969,474300.0
2010-08-03 10:30:00,34.2,34.23,34.15,34.21,332900.0,20.903,20.9214,20.8725,20.9092,332900.0
2010-08-03 11:00:00,34.22,34.26,34.19,34.21,237900.0,20.9153,20.9397,20.8969,20.9092,237900.0
2010-08-03 11:30:00,34.2,34.26,34.16,34.19,266200.0,20.903,20.9397,20.8786,20.8969,266200.0
2010-08-03 12:00:00,34.19,34.23,34.13,34.14,204400.0,20.8969,20.9214,20.8603,20.8664,204400.0
2010-08-03 12:30:00,34.13,34.2,34.12,34.19,161900.0,20.8603,20.903,20.8541,20.8969,161900.0
2010-08-03 13:00:00,34.19,34.2,34.15,34.18,168700.0,20.8969,20.903,20.8725,20.8908,168700.0
2010-08-03 13:30:00,34.18,34.2,34.12,34.18,240700.0,20.8908,20.903,20.8541,20.8908,240700.0
2010-08-03 14:00:00,34.18,34.19,34.14,34.18,177400.0,20.8908,20.8969,20.8664,20.8908,177400.0
2010-08-03 14:30:00,34.17,34.2,34.06,34.11,293600.0,20.8847,20.903,20.8175,20.848,293600.0
2010-08-03 15:00:00,34.11,34.11,34.03,34.03,317100.0,20.848,20.848,20.7991,20.7991,317100.0
2010-08-03 15:30:00,34.03,34.07,33.97,33.99,1080600.0,20.7991,20.8236,20.7625,20.7747,1080600.0
2010-08-04 09:30:00,34.0,34.23,34.0,34.16,270200.0,20.7808,20.9214,20.7808,20.8786,270200.0
2010-08-04 10:00:00,34.17,34.3,34.15,34.17,234400.0,20.8847,20.9642,20.8725,20.8847,234400.0
2010-08-04 10:30:00,34.17,34.26,34.12,34.25,245100.0,20.8847,20.9397,20.8541,20.9336,245100.0
2010-08-04 11:00:00,34.25,34.37,34.25,34.33,248000.0,20.9336,21.0069,20.9336,20.9825,248000.0
2010-08-04 11:30:00,34.33,34.43,34.3,34.43,239500.0,20.9825,21.0436,20.9642,21.0436,239500.0
2010-08-04 12:00:00,34.42,34.45,34.37,34.37,89000.0,21.0375,21.0558,21.0069,21.0069,89000.0
2010-08-04 12:30:00,34.38,34.49,34.37,34.48,138900.0,21.0131,21.0803,21.0069,21.0742,138900.0
2010-08-04 13:00:00,34.49,34.58,34.49,34.57,304000.0,21.0803,21.1353,21.0803,21.1292,304000.0
2010-08-04 13:30:00,34.57,34.62,34.56,34.57,202800.0,21.1292,21.1597,21.1231,21.1292,202800.0
2010-08-04 14:00:00,34.56,34.63,34.56,34.6,182500.0,21.1231,21.1659,21.1231,21.1475,182500.0
2010-08-04 14:30:00,34.6,34.65,34.58,34.65,207700.0,21.1475,21.1781,21.1353,21.1781,207700.0
2010-08-04 15:00:00,34.65,34.7,34.58,34.7,354600.0,21.1781,21.2086,21.1353,21.2086,354600.0
2010-08-04 15:30:00,34.69,34.7,34.6,34.61,751000.0,21.2025,21.2086,21.1475,21.1536,751000.0
2010-08-05 09:30:00,34.52,34.55,34.1,34.24,389900.0,21.0986,21.117,20.8419,20.9275,389900.0
2010-08-05 10:00:00,34.23,34.23,34.01,34.06,514600.0,20.9214,20.9214,20.7869,20.8175,514600.0
2010-08-05 10:30:00,34.05,34.1,34.02,34.03,255900.0,20.8114,20.8419,20.793,20.7991,255900.0
2010-08-05 11:00:00,34.03,34.04,33.81,33.82,608500.0,20.7991,20.8053,20.6647,20.6708,608500.0
2010-08-05 11:30:00,33.83,33.83,33.53,33.63,1300100.0,20.6769,20.6769,20.4935,20.5547,1300100.0
2010-08-05 12:00:00,33.65,33.79,33.64,33.67,803900.0,20.5669,20.6525,20.5608,20.5791,803900.0
2010-08-05 12:30:00,33.68,33.74,33.62,33.7,307500.0,20.5852,20.6219,20.5485,20.5974,307500.0
2010-08-05 13:00:00,33.69,33.74,33.64,33.64,414900.0,20.5913,20.6219,20.5608,20.5608,414900.0
2010-08-05 13:30:00,33.64,33.7,33.62,33.65,411400.0,20.5608,20.5974,20.5485,20.5669,411400.0
2010-08-05 14:00:00,33.65,33.69,33.56,33.63,625100.0,20.5669,20.5913,20.5119,20.5547,625100.0
2010-08-05 14:30:00,33.64,33.64,33.55,33.57,810800.0,20.5608,20.5608,20.5058,20.518,810800.0
2010-08-05 15:00:00,33.57,33.85,33.56,33.85,1269000.0,20.518,20.6891,20.5119,20.6891,1269000.0
2010-08-05 15:30:00,33.84,33.91,33.75,33.85,1773300.0,20.683,20.7258,20.628,20.6891,1773300.0
2010-08-06 09:30:00,33.75,33.75,33.28,33.58,1119100.0,20.628,20.628,20.3407,20.5241,1119100.0
2010-08-06 10:00:00,33.58,33.61,33.44,33.55,649600.0,20.5241,20.5424,20.4385,20.5058,649600.0
2010-08-06 10:30:00,33.54,33.59,33.26,33.32,556000.0,20.4997,20.5302,20.3285,20.3652,556000.0
2010-08-06 11:00:00,33.31,33.34,33.11,33.13,727100.0,20.3591,20.3774,20.2368,20.2491,727100.0
2010-08-06 11:30:00,33.14,33.3,33.11,33.19,473400.0,20.2552,20.353,20.2368,20.2857,473400.0
2010-08-06 12:00:00,33.2,33.29,33.18,33.26,394900.0,20.2918,20.3469,20.2796,20.3285,394900.0
2010-08-06 12:30:00,33.26,33.51,33.26,33.43,448100.0,20.3285,20.4813,20.3285,20.4324,448100.0
2010-08-06 13:00:00,33.44,33.5,33.38,33.38,386200.0,20.4385,20.4752,20.4019,20.4019,386200.0
2010-08-06 13:30:00,33.39,33.42,33.34,33.4,405700.0,20.408,20.4263,20.3774,20.4141,405700.0
2010-08-06 14:00:00,33.4,33.42,33.38,33.4,381600.0,20.4141,20.4263,20.4019,20.4141,381600.0
2010-08-06 14:30:00,33.4,33.5,33.38,33.5,382600.0,20.4141,20.4752,20.4019,20.4752,382600.0
2010-08-06 15:00:00,33.5,33.55,33.45,33.51,550300.0,20.4752,20.5058,20.4446,20.4813,550300.0
2010-08-06 15:30:00,33.51,33.58,33.46,33.55,957300.0,20.4813,20.5241,20.4508,20.5058,957300.0
2010-08-09 09:30:00,33.62,33.72,33.52,33.58,741200.0,20.5485,20.6097,20.4874,20.5241,741200.0
2010-08-09 10:00:00,33.58,33.75,33.56,33.7,493100.0,20.5241,20.628,20.5119,20.5974,493100.0
2010-08-09 10:30:00,33.71,33.86,33.65,33.86,341100.0,20.6036,20.6952,20.5669,20.6952,341100.0
2010-08-09 11:00:00,33.86,33.87,33.74,33.75,207400.0,20.6952,20.7013,20.6219,20.628,207400.0
2010-08-09 11:30:00,33.75,33.8,33.73,33.74,230500.0,20.628,20.6586,20.6158,20.6219,230500.0
2010-08-09 12:00:00,33.73,33.83,33.73,33.8,232200.0,20.6158,20.6769,20.6158,20.6586,232200.0
2010-08-09 12:30:00,33.8,33.82,33.75,33.78,143500.0,20.6586,20.6708,20.628,20.6463,143500.0
2010-08-09 13:00:00,33.77,33.79,33.74,33.77,149000.0,20.6402,20.6525,20.6219,20.6402,149000.0
2010-08-09 13:30:00,33.76,33.81,33.76,33.8,148200.0,20.6341,20.6647,20.6341,20.6586,148200.0
2010-08-09 14:00:00,33.81,33.81,33.76,33.79,174600.0,20.6647,20.6647,20.6341,20.6525,174600.0
2010-08-09 14:30:00,33.8,33.85,33.79,33.84,227100.0,20.6586,20.6891,20.6525,20.683,227100.0
2010-08-09 15:00:00,33.85,33.85,33.75,33.76,179400.0,20.6891,20.6891,20.628,20.6341,179400.0
2010-08-09 15:30:00,33.76,33.78,33.67,33.72,840000.0,20.6341,20.6463,20.5791,20.6097,840000.0
2010-08-10 09:30:00,33.42,33.69,33.42,33.68,313600.0,20.4263,20.5913,20.4263,20.5852,313600.0
2010-08-10 10:00:00,33.68,33.75,33.59,33.74,318900.0,20.5852,20.628,20.5302,20.6219,318900.0
2010-08-10 10:30:00,33.74,33.76,33.67,33.7,253600.0,20.6219,20.6341,20.5791,20.5974,253600.0
2010-08-10 11:00:00,33.71,33.86,33.69,33.79,352500.0,20.6036,20.6952,20.5913,20.6525,352500.0
2010-08-10 11:30:00,33.78,33.83,33.77,33.83,132200.0,20.6463,20.6769,20.6402,20.6769,132200.0
2010-08-10 12:00:00,33.83,33.87,33.76,33.87,317300.0,20.6769,20.7013,20.6341,20.7013,317300.0
2010-08-10 12:30:00,33.86,33.95,33.85,33.93,490000.0,20.6952,20.7502,20.6891,20.738,490000.0
2010-08-10 13:00:00,33.93,33.94,33.83,33.86,176700.0,20.738,20.7441,20.6769,20.6952,176700.0
2010-08-10 13:30:00,33.86,33.9,33.84,33.87,123400.0,20.6952,20.7197,20.683,20.7013,123400.0
2010-08-10 14:00:00,33.86,34.13,33.86,34.08,599500.0,20.6952,20.8603,20.6952,20.8297,599500.0
2010-08-10 14:30:00,34.08,34.15,34.04,34.06,496000.0,20.8297,20.8725,20.8053,20.8175,496000.0
2010-08-10 15:00:00,34.06,34.15,33.94,33.99,428400.0,20.8175,20.8725,20.7441,20.7747,428400.0
2010-08-10 15:30:00,33.99,34.15,33.96,33.99,818500.0,20.7747,20.8725,20.7564,20.7747,818500.0
2010-08-11 09:30:00,33.72,33.72,33.48,33.53,436600.0,20.6097,20.6097,20.463,20.4935,436600.0
2010-08-11 10:00:00,33.53,33.63,33.52,33.61,232300.0,20.4935,20.5547,20.4874,20.5424,232300.0
2010-08-11 10:30:00,33.61,33.73,33.61,33.72,250800.0,20.5424,20.6158,20.5424,20.6097,250800.0
2010-08-11 11:00:00,33.71,33.72,33.57,33.6,307900.0,20.6036,20.6097,20.518,20.5363,307900.0
2010-08-11 11:30:00,33.61,33.64,33.59,33.63,174900.0,20.5424,20.5608,20.5302,20.5547,174900.0
2010-08-11 12:00:00,33.63,33.82,33.62,33.81,478000.0,20.5547,20.6708,20.5485,20.6647,478000.0
2010-08-11 12:30:00,33.81,33.83,33.78,33.82,296500.0,20.6647,20.6769,20.6463,20.6708,296500.0
2010-08-11 13:00:00,33.81,33.91,33.81,33.9,214300.0,20.6647,20.7258,20.6647,20.7197,214300.0
2010-08-11 13:30:00,33.9,33.96,33.88,33.89,436700.0,20.7197,20.7564,20.7075,20.7136,436700.0
2010-08-11 14:00:00,33.9,33.98,33.89,33.93,264900.0,20.7197,20.7686,20.7136,20.738,264900.0
2010-08-11 14:30:00,33.93,33.97,33.87,33.93,496400.0,20.738,20.7625,20.7013,20.738,496400.0
2010-08-11 15:00:00,33.92,33.94,33.81,33.81,407800.0,20.7319,20.7441,20.6647,20.6647,407800.0
2010-08-11 15:30:00,33.81,33.91,33.8,33.81,1108700.0,20.6647,20.7258,20.6586,20.6647,1108700.0
2010-08-12 09:30:00,33.61,33.98,33.51,33.92,817800.0,20.5424,20.7686,20.4813,20.7319,817800.0
2010-08-12 10:00:00,33.92,34.13,33.89,34.08,1221400.0,20.7319,20.8603,20.7136,20.8297,1221400.0
2010-08-12 10:30:00,34.07,34.31,34.04,34.27,726700.0,20.8236,20.9703,20.8053,20.9458,726700.0
2010-08-12 11:00:00,34.27,34.29,34.16,34.26,393000.0,20.9458,20.9581,20.8786,20.9397,393000.0
2010-08-12 11:30:00,34.26,34.39,34.23,34.33,484300.0,20.9397,21.0192,20.9214,20.9825,484300.0
2010-08-12 12:00:00,34.33,34.38,34.27,34.37,378900.0,20.9825,21.0131,20.9458,21.0069,378900.0
2010-08-12 12:30:00,34.37,34.4,34.3,34.37,341000.0,21.0069,21.0253,20.9642,21.0069,341000.0
2010-08-12 13:00:00,34.38,34.4,34.35,34.36,341700.0,21.0131,21.0253,20.9947,21.0008,341700.0
2010-08-12 13:30:00,34.36,34.42,34.35,34.35,380800.0,21.0008,21.0375,20.9947,20.9947,380800.0
2010-08-12 14:00:00,34.35,34.4,34.35,34.39,364900.0,20.9947,21.0253,20.9947,21.0192,364900.0
2010-08-12 14:30:00,34.38,34.39,34.32,34.33,505200.0,21.0131,21.0192,20.9764,20.9825,505200.0
2010-08-12 15:00:00,34.33,34.38,34.31,34.36,687900.0,20.9825,21.0131,20.9703,21.0008,687900.0
2010-08-12 15:30:00,34.35,34.44,34.34,34.44,2027700.0,20.9947,21.0497,20.9886,21.0497,2027700.0
2010-08-13 09:30:00,34.4,34.64,34.24,34.64,650800.0,21.0253,21.172,20.9275,21.172,650800.0
2010-08-13 10:00:00,34.64,34.83,34.61,34.81,870800.0,21.172,21.2881,21.1536,21.2759,870800.0
2010-08-13 10:30:00,34.81,34.93,34.79,34.91,899600.0,21.2759,21.3492,21.2637,21.337,899600.0
2010-08-13 11:00:00,34.91,34.92,34.82,34.92,472600.0,21.337,21.3431,21.282,21.3431,472600.0
2010-08-13 11:30:00,34.92,35.04,34.88,35.01,561600.0,21.3431,21.4165,21.3187,21.3981,561600.0
2010-08-13 12:00:00,35.01,35.09,34.99,35.08,397500.0,21.3981,21.447,21.3859,21.4409,397500.0
2010-08-13 12:30:00,35.08,35.17,35.05,35.12,392800.0,21.4409,21.4959,21.4226,21.4653,392800.0
2010-08-13 13:00:00,35.11,35.16,35.08,35.09,337200.0,21.4592,21.4898,21.4409,21.447,337200.0
2010-08-13 13:30:00,35.09,35.12,35.0,35.0,280800.0,21.447,21.4653,21.392,21.392,280800.0
2010-08-13 14:00:00,35.0,35.02,34.93,34.97,323400.0,21.392,21.4042,21.3492,21.3737,323400.0
2010-08-13 14:30:00,34.96,34.97,34.89,34.93,250200.0,21.3676,21.3737,21.3248,21.3492,250200.0
2010-08-13 15:00:00,34.92,34.97,34.89,34.91,379100.0,21.3431,21.3737,21.3248,21.337,379100.0
2010-08-13 15:30:00,34.92,34.94,34.82,34.88,938500.0,21.3431,21.3553,21.282,21.3187,938500.0
2010-08-16 09:30:00,34.77,34.86,34.51,34.55,405300.0,21.2514,21.3064,21.0925,21.117,405300.0
2010-08-16 10:00:00,34.55,34.97,34.5,34.97,718400.0,21.117,21.3737,21.0864,21.3737,718400.0
2010-08-16 10:30:00,34.97,34.97,34.86,34.94,319000.0,21.3737,21.3737,21.3064,21.3553,319000.0
2010-08-16 11:00:00,34.94,34.97,34.79,34.93,375700.0,21.3553,21.3737,21.2637,21.3492,375700.0
2010-08-16 11:30:00,34.93,35.03,34.93,35.03,336800.0,21.3492,21.4103,21.3492,21.4103,336800.0
2010-08-16 12:00:00,35.02,35.06,34.96,35.05,307000.0,21.4042,21.4287,21.3676,21.4226,307000.0
2010-08-16 12:30:00,35.04,35.08,35.0,35.02,315200.0,21.4165,21.4409,21.392,21.4042,315200.0
2010-08-16 13:00:00,35.03,35.05,34.95,35.03,207600.0,21.4103,21.4226,21.3614,21.4103,207600.0
2010-08-16 13:30:00,35.02,35.05,35.0,35.03,171500.0,21.4042,21.4226,21.392,21.4103,171500.0
2010-08-16 14:00:00,35.02,35.05,34.88,35.0,301700.0,21.4042,21.4226,21.3187,21.392,301700.0
2010-08-16 14:30:00,34.99,35.04,34.92,34.93,269200.0,21.3859,21.4165,21.3431,21.3492,269200.0
2010-08-16 15:00:00,34.93,34.98,34.9,34.98,328500.0,21.3492,21.3798,21.3309,21.3798,328500.0
2010-08-16 15:30:00,34.98,35.16,34.98,35.16,1575400.0,21.3798,21.4898,21.3798,21.4898,1575400.0
2010-08-17 09:30:00,35.24,35.29,34.96,34.96,375400.0,21.5387,21.5693,21.3676,21.3676,375400.0
2010-08-17 10:00:00,34.96,35.05,34.94,35.04,391100.0,21.3676,21.4226,21.3553,21.4165,391100.0
2010-08-17 10:30:00,35.04,35.19,35.01,35.11,381900.0,21.4165,21.5081,21.3981,21.4592,381900.0
2010-08-17 11:00:00,35.12,35.25,35.1,35.22,296100.0,21.4653,21.5448,21.4531,21.5265,296100.0
2010-08-17 11:30:00,35.22,35.33,35.22,35.28,283000.0,21.5265,21.5937,21.5265,21.5631,283000.0
2010-08-17 12:00:00,35.28,35.41,35.27,35.38,282000.0,21.5631,21.6426,21.557,21.6243,282000.0
2010-08-17 12:30:00,35.38,35.44,35.33,35.33,207500.0,21.6243,21.6609,21.5937,21.5937,207500.0
2010-08-17 13:00:00,35.33,35.4,35.33,35.39,229500.0,21.5937,21.6365,21.5937,21.6304,229500.0
2010-08-17 13:30:00,35.38,35.51,35.38,35.5,265400.0,21.6243,21.7037,21.6243,21.6976,265400.0
2010-08-17 14:00:00,35.49,35.54,35.49,35.5,244900.0,21.6915,21.7221,21.6915,21.6976,244900.0
2010-08-17 14:30:00,35.5,35.5,35.47,35.48,226900.0,21.6976,21.6976,21.6793,21.6854,226900.0
2010-08-17 15:00:00,35.48,35.5,35.43,35.48,333900.0,21.6854,21.6976,21.6548,21.6854,333900.0
2010-08-17 15:30:00,35.49,35.49,35.37,35.39,852700.0,21.6915,21.6915,21.6181,21.6304,852700.0
2010-08-18 09:30:00,35.44,35.54,35.25,35.33,314100.0,21.6609,21.7221,21.5448,21.5937,314100.0
2010-08-18 10:00:00,35.33,35.36,35.14,35.14,232400.0,21.5937,21.612,21.4776,21.4776,232400.0
2010-08-18 10:30:00,35.15,35.29,35.14,35.29,491500.0,21.4837,21.5693,21.4776,21.5693,491500.0
2010-08-18 11:00:00,35.29,35.31,35.18,35.22,306200.0,21.5693,21.5815,21.502,21.5265,306200.0
2010-08-18 11:30:00,35.21,35.28,35.19,35.21,250400.0,21.5204,21.5631,21.5081,21.5204,250400.0
2010-08-18 12:00:00,35.21,35.28,35.17,35.26,154400.0,21.5204,21.5631,21.4959,21.5509,154400.0
2010-08-18 12:30:00,35.26,35.4,35.23,35.38,216100.0,21.5509,21.6365,21.5326,21.6243,216100.0
2010-08-18 13:00:00,35.38,35.51,35.36,35.5,271700.0,21.6243,21.7037,21.612,21.6976,271700.0
2010-08-18 13:30:00,35.51,35.51,35.44,35.48,170000.0,21.7037,21.7037,21.6609,21.6854,170000.0
2010-08-18 14:00:00,35.48,35.5,35.41,35.41,245300.0,21.6854,21.6976,21.6426,21.6426,245300.0
2010-08-18 14:30:00,35.42,35.51,35.35,35.49,426000.0,21.6487,21.7037,21.6059,21.6915,426000.0
2010-08-18 15:00:00,35.49,35.51,35.39,35.42,346400.0,21.6915,21.7037,21.6304,21.6487,346400.0
2010-08-18 15:30:00,35.43,35.5,35.39,35.4,812400.0,21.6548,21.6976,21.6304,21.6365,812400.0
2010-08-19 09:30:00,35.14,35.29,35.0,35.07,338900.0,21.4776,21.5693,21.392,21.4348,338900.0
2010-08-19 10:00:00,35.06,35.07,34.94,35.03,401000.0,21.4287,21.4348,21.3553,21.4103,401000.0
2010-08-19 10:30:00,35.03,35.08,34.97,35.05,293700.0,21.4103,21.4409,21.3737,21.4226,293700.0
2010-08-19 11:00:00,35.04,35.07,34.96,35.03,221100.0,21.4165,21.4348,21.3676,21.4103,221100.0
2010-08-19 11:30:00,35.03,35.04,34.92,34.98,276500.0,21.4103,21.4165,21.3431,21.3798,276500.0
2010-08-19 12:00:00,34.98,35.03,34.91,35.01,183200.0,21.3798,21.4103,21.337,21.3981,183200.0
2010-08-19 12:30:00,35.0,35.02,34.95,34.99,171000.0,21.392,21.4042,21.3614,21.3859,171000.0
2010-08-19 13:00:00,34.99,35.12,34.99,35.1,137200.0,21.3859,21.4653,21.3859,21.4531,137200.0
2010-08-19 13:30:00,35.1,35.15,35.09,35.09,186300.0,21.4531,21.4837,21.447,21.447,186300.0
2010-08-19 14:00:00,35.09,35.2,35.07,35.16,251800.0,21.447,21.5142,21.4348,21.4898,251800.0
2010-08-19 14:30:00,35.17,35.22,35.13,35.22,217800.0,21.4959,21.5265,21.4715,21.5265,217800.0
2010-08-19 15:00:00,35.21,35.26,35.18,35.23,462200.0,21.5204,21.5509,21.502,21.5326,462200.0
2010-08-19 15:30:00,35.24,35.25,35.13,35.14,716800.0,21.5387,21.5448,21.4715,21.4776,716800.0
2010-08-20 09:30:00,34.87,35.09,34.87,35.04,903400.0,21.3125,21.447,21.3125,21.4165,903400.0
2010-08-20 10:00:00,35.04,35.12,35.0,35.06,180500.0,21.4165,21.4653,21.392,21.4287,180500.0
2010-08-20 10:30:00,35.06,35.12,35.02,35.1,167500.0,21.4287,21.4653,21.4042,21.4531,167500.0
2010-08-20 11:00:00,35.1,35.13,35.05,35.13,182500.0,21.4531,21.4715,21.4226,21.4715,182500.0
2010-08-20 11:30:00,35.13,35.18,35.07,35.11,168700.0,21.4715,21.502,21.4348,21.4592,168700.0
2010-08-20 12:00:00,35.11,35.17,35.1,35.13,119200.0,21.4592,21.4959,21.4531,21.4715,119200.0
2010-08-20 12:30:00,35.14,35.2,35.11,35.15,152800.0,21.4776,21.5142,21.4592,21.4837,152800.0
2010-08-20 13:00:00,35.16,35.18,35.1,35.14,149900.0,21.4898,21.502,21.4531,21.4776,149900.0
2010-08-20 13:30:00,35.14,35.15,35.07,35.14,248600.0,21.4776,21.4837,21.4348,21.4776,248600.0
2010-08-20 14:00:00,35.14,35.19,35.09,35.1,168600.0,21.4776,21.5081,21.447,21.4531,168600.0
2010-08-20 14:30:00,35.1,35.2,35.1,35.16,209100.0,21.4531,21.5142,21.4531,21.4898,209100.0
2010-08-20 15:00:00,35.15,35.17,35.09,35.12,228200.0,21.4837,21.4959,21.447,21.4653,228200.0
2010-08-20 15:30:00,35.12,35.18,35.1,35.13,701700.0,21.4653,21.502,21.4531,21.4715,701700.0
2010-08-23 09:30:00,35.17,35.32,35.03,35.29,260100.0,21.4959,21.5876,21.4103,21.5693,260100.0
2010-08-23 10:00:00,35.29,35.3,35.23,35.3,160700.0,21.5693,21.5754,21.5326,21.5754,160700.0
2010-08-23 10:30:00,35.3,35.39,35.29,35.38,258900.0,21.5754,21.6304,21.5693,21.6243,258900.0
2010-08-23 11:00:00,35.39,35.44,35.33,35.41,247500.0,21.6304,21.6609,21.5937,21.6426,247500.0
2010-08-23 11:30:00,35.41,35.51,35.4,35.44,342600.0,21.6426,21.7037,21.6365,21.6609,342600.0
2010-08-23 12:00:00,35.44,35.5,35.42,35.44,151200.0,21.6609,21.6976,21.6487,21.6609,151200.0
2010-08-23 12:30:00,35.45,35.48,35.41,35.45,159700.0,21.667,21.6854,21.6426,21.667,159700.0
2010-08-23 13:00:00,35.44,35.45,35.41,35.45,122000.0,21.6609,21.667,21.6426,21.667,122000.0
2010-08-23 13:30:00,35.45,35.53,35.42,35.52,246900.0,21.667,21.7159,21.6487,21.7098,246900.0
2010-08-23 14:00:00,35.53,35.56,35.5,35.51,313900.0,21.7159,21.7343,21.6976,21.7037,313900.0
2010-08-23 14:30:00,35.5,35.52,35.46,35.48,244000.0,21.6976,21.7098,21.6732,21.6854,244000.0
2010-08-23 15:00:00,35.48,35.62,35.47,35.56,526200.0,21.6854,21.7709,21.6793,21.7343,526200.0
2010-08-23 15:30:00,35.56,35.58,35.39,35.41,2164700.0,21.7343,21.7465,21.6304,21.6426,2164700.0
2010-08-24 09:30:00,35.2,35.45,35.16,35.41,475200.0,21.5142,21.667,21.4898,21.6426,475200.0
2010-08-24 10:00:00,35.41,35.54,35.16,35.46,404500.0,21.6426,21.7221,21.4898,21.6732,404500.0
2010-08-24 10:30:00,35.46,35.59,35.46,35.55,461800.0,21.6732,21.7526,21.6732,21.7282,461800.0
2010-08-24 11:00:00,35.55,35.6,35.44,35.46,600100.0,21.7282,21.7587,21.6609,21.6732,600100.0
2010-08-24 11:30:00,35.46,35.49,35.41,35.42,398200.0,21.6732,21.6915,21.6426,21.6487,398200.0
2010-08-24 12:00:00,35.41,35.46,35.38,35.39,243400.0,21.6426,21.6732,21.6243,21.6304,243400.0
2010-08-24 12:30:00,35.39,35.5,35.39,35.5,286000.0,21.6304,21.6976,21.6304,21.6976,286000.0
2010-08-24 13:00:00,35.5,35.57,35.47,35.53,228200.0,21.6976,21.7404,21.6793,21.7159,228200.0
2010-08-24 13:30:00,35.53,35.54,35.32,35.33,433400.0,21.7159,21.7221,21.5876,21.5937,433400.0
2010-08-24 14:00:00,35.33,35.43,35.3,35.35,390400.0,21.5937,21.6548,21.5754,21.6059,390400.0
2010-08-24 14:30:00,35.34,35.55,35.31,35.53,428600.0,21.5998,21.7282,21.5815,21.7159,428600.0
2010-08-24 15:00:00,35.53,35.7,35.5,35.67,533300.0,21.7159,21.8198,21.6976,21.8015,533300.0
2010-08-24 15:30:00,35.67,35.67,35.49,35.53,916000.0,21.8015,21.8015,21.6915,21.7159,916000.0
2010-08-25 09:30:00,35.3,35.58,35.27,35.44,464500.0,21.5754,21.7465,21.557,21.6609,464500.0
2010-08-25 10:00:00,35.45,35.5,35.35,35.43,306700.0,21.667,21.6976,21.6059,21.6548,306700.0
2010-08-25 10:30:00,35.42,35.43,35.32,35.36,344400.0,21.6487,21.6548,21.5876,21.612,344400.0
2010-08-25 11:00:00,35.36,35.47,35.32,35.43,349300.0,21.612,21.6793,21.5876,21.6548,349300.0
2010-08-25 11:30:00,35.43,35.43,35.32,35.34,157200.0,21.6548,21.6548,21.5876,21.5998,157200.0
2010-08-25 12:00:00,35.34,35.38,35.31,35.32,198000.0,21.5998,21.6243,21.5815,21.5876,198000.0
2010-08-25 12:30:00,35.31,35.35,35.22,35.24,193700.0,21.5815,21.6059,21.5265,21.5387,193700.0
2010-08-25 13:00:00,35.24,35.26,35.19,35.23,163700.0,21.5387,21.5509,21.5081,21.5326,163700.0
2010-08-25 13:30:00,35.23,35.3,35.19,35.3,113700.0,21.5326,21.5754,21.5081,21.5754,113700.0
2010-08-25 14:00:00,35.29,35.33,35.23,35.24,170000.0,21.5693,21.5937,21.5326,21.5387,170000.0
2010-08-25 14:30:00,35.23,35.35,35.22,35.34,296200.0,21.5326,21.6059,21.5265,21.5998,296200.0
2010-08-25 15:00:00,35.34,35.35,35.24,35.24,282300.0,21.5998,21.6059,21.5387,21.5387,282300.0
2010-08-25 15:30:00,35.24,35.38,35.24,35.24,802900.0,21.5387,21.6243,21.5387,21.5387,802900.0
2010-08-26 09:30:00,35.25,35.41,35.16,35.19,236600.0,21.5448,21.6426,21.4898,21.5081,236600.0
2010-08-26 10:00:00,35.18,35.24,35.04,35.06,367100.0,21.502,21.5387,21.4165,21.4287,367100.0
2010-08-26 10:30:00,35.06,35.13,35.0,35.04,336900.0,21.4287,21.4715,21.392,21.4165,336900.0
2010-08-26 11:00:00,35.04,35.06,34.94,35.0,424600.0,21.4165,21.4287,21.3553,21.392,424600.0
2010-08-26 11:30:00,35.01,35.08,34.97,35.08,210400.0,21.3981,21.4409,21.3737,21.4409,210400.0
2010-08-26 12:00:00,35.07,35.34,35.07,35.2,690300.0,21.4348,21.5998,21.4348,21.5142,690300.0
2010-08-26 12:30:00,35.2,35.35,35.13,35.15,330900.0,21.5142,21.6059,21.4715,21.4837,330900.0
2010-08-26 13:00:00,35.15,35.24,35.11,35.13,334400.0,21.4837,21.5387,21.4592,21.4715,334400.0
2010-08-26 13:30:00,35.13,35.29,35.12,35.27,300500.0,21.4715,21.5693,21.4653,21.557,300500.0
2010-08-26 14:00:00,35.27,35.31,35.14,35.16,298000.0,21.557,21.5815,21.4776,21.4898,298000.0
2010-08-26 14:30:00,35.16,35.21,35.1,35.12,440900.0,21.4898,21.5204,21.4531,21.4653,440900.0
2010-08-26 15:00:00,35.13,35.26,35.12,35.22,390000.0,21.4715,21.5509,21.4653,21.5265,390000.0
2010-08-26 15:30:00,35.22,35.34,35.21,35.23,879800.0,21.5265,21.5998,21.5204,21.5326,879800.0
2010-08-27 09:30:00,35.33,35.73,35.31,35.57,593600.0,21.5937,21.8382,21.5815,21.7404,593600.0
2010-08-27 10:00:00,35.58,35.61,35.35,35.51,461600.0,21.7465,21.7648,21.6059,21.7037,461600.0
2010-08-27 10:30:00,35.51,35.74,35.5,35.74,363300.0,21.7037,21.8443,21.6976,21.8443,363300.0
2010-08-27 11:00:00,35.74,35.94,35.73,35.85,407800.0,21.8443,21.9665,21.8382,21.9115,407800.0
2010-08-27 11:30:00,35.85,35.88,35.76,35.84,217600.0,21.9115,21.9299,21.8565,21.9054,217600.0
2010-08-27 12:00:00,35.83,35.9,35.81,35.9,305000.0,21.8993,21.9421,21.8871,21.9421,305000.0
2010-08-27 12:30:00,35.89,35.95,35.87,35.9,316000.0,21.936,21.9726,21.9237,21.9421,316000.0
2010-08-27 13:00:00,35.9,35.95,35.88,35.91,207300.0,21.9421,21.9726,21.9299,21.9482,207300.0
2010-08-27 13:30:00,35.91,35.96,35.89,35.96,199300.0,21.9482,21.9788,21.936,21.9788,199300.0
2010-08-27 14:00:00,35.95,35.99,35.86,35.9,261900.0,21.9726,21.9971,21.9176,21.9421,261900.0
2010-08-27 14:30:00,35.9,35.98,35.87,35.93,207800.0,21.9421,21.991,21.9237,21.9604,207800.0
2010-08-27 15:00:00,35.93,35.99,35.91,35.99,344400.0,21.9604,21.9971,21.9482,21.9971,344400.0
2010-08-27 15:30:00,35.99,36.02,35.93,36.02,842400.0,21.9971,22.0154,21.9604,22.0154,842400.0
2010-08-30 09:30:00,35.89,36.12,35.8,36.12,279800.0,21.936,22.0765,21.881,22.0765,279800.0
2010-08-30 10:00:00,36.13,36.2,36.03,36.08,306700.0,22.0827,22.1254,22.0215,22.0521,306700.0
2010-08-30 10:30:00,36.09,36.1,35.94,35.99,384800.0,22.0582,22.0643,21.9665,21.9971,384800.0
2010-08-30 11:00:00,35.99,36.07,35.97,36.06,177800.0,21.9971,22.046,21.9849,22.0399,177800.0
2010-08-30 11:30:00,36.06,36.08,35.98,36.06,280200.0,22.0399,22.0521,21.991,22.0399,280200.0
2010-08-30 12:00:00,36.07,36.14,36.07,36.1,220500.0,22.046,22.0888,22.046,22.0643,220500.0
2010-08-30 12:30:00,36.1,36.13,36.07,36.11,191300.0,22.0643,22.0827,22.046,22.0704,191300.0
2010-08-30 13:00:00,36.1,36.17,35.99,36.0,216800.0,22.0643,22.1071,21.9971,22.0032,216800.0
2010-08-30 13:30:00,36.01,36.01,35.97,35.97,170600.0,22.0093,22.0093,21.9849,21.9849,170600.0
2010-08-30 14:00:00,35.97,36.0,35.87,35.96,427000.0,21.9849,22.0032,21.9237,21.9788,427000.0
2010-08-30 14:30:00,35.96,35.99,35.84,35.87,164000.0,21.9788,21.9971,21.9054,21.9237,164000.0
2010-08-30 15:00:00,35.87,35.89,35.77,35.78,271000.0,21.9237,21.936,21.8626,21.8687,271000.0
2010-08-30 15:30:00,35.78,35.82,35.67,35.67,738200.0,21.8687,21.8932,21.8015,21.8015,738200.0
2010-08-31 09:30:00,35.61,35.8,35.54,35.76,478100.0,21.7648,21.881,21.7221,21.8565,478100.0
2010-08-31 10:00:00,35.76,35.86,35.7,35.8,248700.0,21.8565,21.9176,21.8198,21.881,248700.0
2010-08-31 10:30:00,35.8,35.92,35.73,35.91,258900.0,21.881,21.9543,21.8382,21.9482,258900.0
2010-08-31 11:00:00,35.92,35.99,35.78,35.94,243200.0,21.9543,21.9971,21.8687,21.9665,243200.0
2010-08-31 11:30:00,35.93,36.02,35.91,35.97,157200.0,21.9604,22.0154,21.9482,21.9849,157200.0
2010-08-31 12:00:00,35.98,36.0,35.92,35.97,124100.0,21.991,22.0032,21.9543,21.9849,124100.0
2010-08-31 12:30:00,35.96,36.04,35.94,36.0,150200.0,21.9788,22.0277,21.9665,22.0032,150200.0
2010-08-31 13:00:00,36.0,36.11,35.97,36.06,262300.0,22.0032,22.0704,21.9849,22.0399,262300.0
2010-08-31 13:30:00,36.07,36.1,36.04,36.08,153500.0,22.046,22.0643,22.0277,22.0521,153500.0
2010-08-31 14:00:00,36.07,36.18,36.03,36.12,299300.0,22.046,22.1132,22.0215,22.0765,299300.0
2010-08-31 14:30:00,36.12,36.14,36.05,36.11,394100.0,22.0765,22.0888,22.0338,22.0704,394100.0
2010-08-31 15:00:00,36.1,36.15,36.09,36.12,380500.0,22.0643,22.0949,22.0582,22.0765,380500.0
2010-08-31 15:30:00,36.12,36.2,36.05,36.15,868700.0,22.0765,22.1254,22.0338,22.0949,868700.0
2010-09-01 09:30:00,36.38,36.49,36.03,36.12,471900.0,22.2355,22.3027,22.0215,22.0765,471900.0
2010-09-01 10:00:00,36.12,36.41,36.11,36.25,721600.0,22.0765,22.2538,22.0704,22.156,721600.0
2010-09-01 10:30:00,36.25,36.34,36.22,36.25,274600.0,22.156,22.211,22.1377,22.156,274600.0
2010-09-01 11:00:00,36.25,36.3,36.22,36.24,279100.0,22.156,22.1866,22.1377,22.1499,279100.0
2010-09-01 11:30:00,36.24,36.28,36.2,36.22,248300.0,22.1499,22.1743,22.1254,22.1377,248300.0
2010-09-01 12:00:00,36.22,36.26,36.2,36.2,222800.0,22.1377,22.1621,22.1254,22.1254,222800.0
2010-09-01 12:30:00,36.2,36.22,36.09,36.13,270000.0,22.1254,22.1377,22.0582,22.0827,270000.0
2010-09-01 13:00:00,36.14,36.14,36.06,36.07,185200.0,22.0888,22.0888,22.0399,22.046,185200.0
2010-09-01 13:30:00,36.07,36.09,36.03,36.06,223700.0,22.046,22.0582,22.0215,22.0399,223700.0
2010-09-01 14:00:00,36.06,36.12,36.05,36.1,199300.0,22.0399,22.0765,22.0338,22.0643,199300.0
2010-09-01 14:30:00,36.11,36.14,36.09,36.12,251600.0,22.0704,22.0888,22.0582,22.0765,251600.0
2010-09-01 15:00:00,36.12,36.12,35.99,36.01,268600.0,22.0765,22.0765,21.9971,22.0093,268600.0
2010-09-01 15:30:00,36.01,36.13,36.0,36.08,778100.0,22.0093,22.0827,22.0032,22.0521,778100.0
2010-09-02 09:30:00,36.12,36.29,36.12,36.24,259500.0,22.0765,22.1805,22.0765,22.1499,259500.0
2010-09-02 10:00:00,36.25,36.31,36.13,36.18,306300.0,22.156,22.1927,22.0827,22.1132,306300.0
2010-09-02 10:30:00,36.19,36.19,36.07,36.11,222100.0,22.1193,22.1193,22.046,22.0704,222100.0
2010-09-02 11:00:00,36.1,36.13,36.0,36.02,152900.0,22.0643,22.0827,22.0032,22.0154,152900.0
2010-09-02 11:30:00,36.02,36.17,36.0,36.16,149700.0,22.0154,22.1071,22.0032,22.101,149700.0
2010-09-02 12:00:00,36.17,36.23,36.14,36.19,166100.0,22.1071,22.1438,22.0888,22.1193,166100.0
2010-09-02 12:30:00,36.19,36.26,36.13,36.15,117200.0,22.1193,22.1621,22.0827,22.0949,117200.0
2010-09-02 13:00:00,36.15,36.19,36.11,36.12,164200.0,22.0949,22.1193,22.0704,22.0765,164200.0
2010-09-02 13:30:00,36.12,36.15,36.11,36.14,140800.0,22.0765,22.0949,22.0704,22.0888,140800.0
2010-09-02 14:00:00,36.14,36.16,36.07,36.09,288500.0,22.0888,22.101,22.046,22.0582,288500.0
2010-09-02 14:30:00,36.1,36.17,36.07,36.08,225100.0,22.0643,22.1071,22.046,22.0521,225100.0
2010-09-02 15:00:00,36.09,36.16,36.08,36.14,222500.0,22.0582,22.101,22.0521,22.0888,222500.0
2010-09-02 15:30:00,36.15,36.21,36.11,36.16,634900.0,22.0949,22.1316,22.0704,22.101,634900.0
2010-09-03 09:30:00,36.33,36.33,36.0,36.0,510900.0,22.2049,22.2049,22.0032,22.0032,510900.0
2010-09-03 10:00:00,36.0,36.0,35.85,35.86,596500.0,22.0032,22.0032,21.9115,21.9176,596500.0
2010-09-03 10:30:00,35.86,36.0,35.86,36.0,313100.0,21.9176,22.0032,21.9176,22.0032,313100.0
2010-09-03 11:00:00,35.99,36.01,35.86,35.94,290400.0,21.9971,22.0093,21.9176,21.9665,290400.0
2010-09-03 11:30:00,35.95,35.98,35.94,35.97,290600.0,21.9726,21.991,21.9665,21.9849,290600.0
2010-09-03 12:00:00,35.97,35.97,35.82,35.95,350200.0,21.9849,21.9849,21.8932,21.9726,350200.0
2010-09-03 12:30:00,35.94,35.98,35.93,35.96,252500.0,21.9665,21.991,21.9604,21.9788,252500.0
2010-09-03 13:00:00,35.96,35.97,35.89,35.94,229400.0,21.9788,21.9849,21.936,21.9665,229400.0
2010-09-03 13:30:00,35.94,36.0,35.93,36.0,206400.0,21.9665,22.0032,21.9604,22.0032,206400.0
2010-09-03 14:00:00,35.99,36.02,35.99,36.01,166500.0,21.9971,22.0154,21.9971,22.0093,166500.0
2010-09-03 14:30:00,36.0,36.01,35.94,35.96,295000.0,22.0032,22.0093,21.9665,21.9788,295000.0
2010-09-03 15:00:00,35.96,36.0,35.9,35.97,384000.0,21.9788,22.0032,21.9421,21.9849,384000.0
2010-09-03 15:30:00,35.98,36.08,35.97,36.06,698800.0,21.991,22.0521,21.9849,22.0399,698800.0
2010-09-07 09:30:00,36.03,36.04,35.84,35.94,231000.0,22.0215,22.0277,21.9054,21.9665,231000.0
2010-09-07 10:00:00,35.94,36.01,35.89,35.99,213900.0,21.9665,22.0093,21.936,21.9971,213900.0
2010-09-07 10:30:00,35.99,36.05,35.98,36.01,234300.0,21.9971,22.0338,21.991,22.0093,234300.0
2010-09-07 11:00:00,36.0,36.15,36.0,36.14,231300.0,22.0032,22.0949,22.0032,22.0888,231300.0
2010-09-07 11:30:00,36.14,36.17,36.05,36.11,140900.0,22.0888,22.1071,22.0338,22.0704,140900.0
2010-09-07 12:00:00,36.12,36.12,35.99,36.01,142500.0,22.0765,22.0765,21.9971,22.0093,142500.0
2010-09-07 12:30:00,36.0,36.05,35.99,36.03,98600.0,22.0032,22.0338,21.9971,22.0215,98600.0
2010-09-07 13:00:00,36.02,36.08,35.99,36.04,133000.0,22.0154,22.0521,21.9971,22.0277,133000.0
2010-09-07 13:30:00,36.04,36.08,36.0,36.04,136700.0,22.0277,22.0521,22.0032,22.0277,136700.0
2010-09-07 14:00:00,36.03,36.04,35.99,36.0,117300.0,22.0215,22.0277,21.9971,22.0032,117300.0
2010-09-07 14:30:00,36.0,36.01,35.96,35.96,210600.0,22.0032,22.0093,21.9788,21.9788,210600.0
2010-09-07 15:00:00,35.97,36.01,35.95,35.98,206700.0,21.9849,22.0093,21.9726,21.991,206700.0
2010-09-07 15:30:00,35.97,36.0,35.89,35.93,509300.0,21.9849,22.0032,21.936,21.9604,509300.0
2010-09-08 09:30:00,36.04,36.28,36.04,36.17,488000.0,22.0277,22.1743,22.0277,22.1071,488000.0
2010-09-08 10:00:00,36.16,36.32,36.16,36.29,289700.0,22.101,22.1988,22.101,22.1805,289700.0
2010-09-08 10:30:00,36.29,36.4,36.27,36.3,174200.0,22.1805,22.2477,22.1682,22.1866,174200.0
2010-09-08 11:00:00,36.3,36.42,36.3,36.42,203200.0,22.1866,22.2599,22.1866,22.2599,203200.0
2010-09-08 11:30:00,36.42,36.44,36.39,36.43,208200.0,22.2599,22.2721,22.2416,22.266,208200.0
2010-09-08 12:00:00,36.43,36.43,36.37,36.4,131600.0,22.266,22.266,22.2293,22.2477,131600.0
2010-09-08 12:30:00,36.41,36.45,36.37,36.43,151900.0,22.2538,22.2782,22.2293,22.266,151900.0
2010-09-08 13:00:00,36.43,36.47,36.4,36.45,220700.0,22.266,22.2905,22.2477,22.2782,220700.0
2010-09-08 13:30:00,36.44,36.47,36.35,36.4,296300.0,22.2721,22.2905,22.2171,22.2477,296300.0
2010-09-08 14:00:00,36.39,36.42,36.34,36.4,221400.0,22.2416,22.2599,22.211,22.2477,221400.0
2010-09-08 14:30:00,36.39,36.45,36.33,36.34,247000.0,22.2416,22.2782,22.2049,22.211,247000.0
2010-09-08 15:00:00,36.34,36.44,36.31,36.31,218700.0,22.211,22.2721,22.1927,22.1927,218700.0
2010-09-08 15:30:00,36.32,36.37,36.28,36.35,503400.0,22.1988,22.2293,22.1743,22.2171,503400.0
2010-09-09 09:30:00,36.53,36.69,36.46,36.57,413000.0,22.3271,22.4249,22.2844,22.3516,413000.0
2010-09-09 10:00:00,36.57,36.57,36.39,36.48,234800.0,22.3516,22.3516,22.2416,22.2966,234800.0
2010-09-09 10:30:00,36.48,36.63,36.47,36.59,191400.0,22.2966,22.3883,22.2905,22.3638,191400.0
2010-09-09 11:00:00,36.58,36.7,36.58,36.65,193900.0,22.3577,22.431,22.3577,22.4005,193900.0
2010-09-09 11:30:00,36.65,36.69,36.6,36.6,133000.0,22.4005,22.4249,22.3699,22.3699,133000.0
2010-09-09 12:00:00,36.6,36.67,36.58,36.66,121600.0,22.3699,22.4127,22.3577,22.4066,121600.0
2010-09-09 12:30:00,36.67,36.69,36.64,36.65,157800.0,22.4127,22.4249,22.3944,22.4005,157800.0
2010-09-09 13:00:00,36.65,36.69,36.63,36.65,128500.0,22.4005,22.4249,22.3883,22.4005,128500.0
2010-09-09 13:30:00,36.65,36.69,36.62,36.66,215900.0,22.4005,22.4249,22.3821,22.4066,215900.0
2010-09-09 14:00:00,36.65,36.7,36.63,36.65,165300.0,22.4005,22.431,22.3883,22.4005,165300.0
2010-09-09 14:30:00,36.65,36.69,36.65,36.67,159200.0,22.4005,22.4249,22.4005,22.4127,159200.0
2010-09-09 15:00:00,36.67,36.7,36.66,36.69,181400.0,22.4127,22.431,22.4066,22.4249,181400.0
2010-09-09 15:30:00,36.7,36.74,36.65,36.66,579500.0,22.431,22.4555,22.4005,22.4066,579500.0
2010-09-10 09:30:00,36.34,36.75,36.34,36.75,548100.0,22.211,22.4616,22.211,22.4616,548100.0
2010-09-10 10:00:00,36.75,36.89,36.74,36.88,322300.0,22.4616,22.5472,22.4555,22.5411,322300.0
2010-09-10 10:30:00,36.89,36.9,36.84,36.88,326800.0,22.5472,22.5533,22.5166,22.5411,326800.0
2010-09-10 11:00:00,36.88,36.89,36.81,36.88,220900.0,22.5411,22.5472,22.4983,22.5411,220900.0
2010-09-10 11:30:00,36.88,36.93,36.86,36.9,268800.0,22.5411,22.5716,22.5288,22.5533,268800.0
2010-09-10 12:00:00,36.9,36.95,36.89,36.95,129400.0,22.5533,22.5838,22.5472,22.5838,129400.0
2010-09-10 12:30:00,36.95,37.04,36.94,37.03,246200.0,22.5838,22.6389,22.5777,22.6327,246200.0
2010-09-10 13:00:00,37.03,37.06,36.98,37.05,350900.0,22.6327,22.6511,22.6022,22.645,350900.0
2010-09-10 13:30:00,37.06,37.09,37.05,37.08,196700.0,22.6511,22.6694,22.645,22.6633,196700.0
2010-09-10 14:00:00,37.08,37.14,37.08,37.13,258400.0,22.6633,22.7,22.6633,22.6939,258400.0
2010-09-10 14:30:00,37.13,37.14,37.1,37.11,210700.0,22.6939,22.7,22.6755,22.6816,210700.0
2010-09-10 15:00:00,37.11,37.17,37.11,37.16,324900.0,22.6816,22.7183,22.6816,22.7122,324900.0
2010-09-10 15:30:00,37.16,37.2,37.1,37.2,988900.0,22.7122,22.7366,22.6755,22.7366,988900.0
2010-09-13 09:30:00,37.3,37.3,36.82,36.83,490900.0,22.7978,22.7978,22.5044,22.5105,490900.0
2010-09-13 10:00:00,36.83,36.93,36.81,36.81,214700.0,22.5105,22.5716,22.4983,22.4983,214700.0
2010-09-13 10:30:00,36.82,36.86,36.66,36.67,291500.0,22.5044,22.5288,22.4066,22.4127,291500.0
2010-09-13 11:00:00,36.68,36.68,36.57,36.6,301700.0,22.4188,22.4188,22.3516,22.3699,301700.0
2010-09-13 11:30:00,36.6,36.64,36.51,36.53,226000.0,22.3699,22.3944,22.3149,22.3271,226000.0
2010-09-13 12:00:00,36.53,36.56,36.43,36.43,207500.0,22.3271,22.3455,22.266,22.266,207500.0
2010-09-13 12:30:00,36.43,36.5,36.43,36.49,162100.0,22.266,22.3088,22.266,22.3027,162100.0
2010-09-13 13:00:00,36.5,36.5,36.4,36.41,169200.0,22.3088,22.3088,22.2477,22.2538,169200.0
2010-09-13 13:30:00,36.41,36.42,36.35,36.38,225900.0,22.2538,22.2599,22.2171,22.2355,225900.0
2010-09-13 14:00:00,36.38,36.4,36.31,36.4,190300.0,22.2355,22.2477,22.1927,22.2477,190300.0
2010-09-13 14:30:00,36.4,36.5,36.39,36.5,201500.0,22.2477,22.3088,22.2416,22.3088,201500.0
2010-09-13 15:00:00,36.49,36.56,36.49,36.56,289600.0,22.3027,22.3455,22.3027,22.3455,289600.0
2010-09-13 15:30:00,36.56,36.65,36.55,36.62,713900.0,22.3455,22.4005,22.3394,22.3821,713900.0
2010-09-14 09:30:00,36.66,36.66,36.35,36.42,374400.0,22.4066,22.4066,22.2171,22.2599,374400.0
2010-09-14 10:00:00,36.41,36.45,36.33,36.39,333800.0,22.2538,22.2782,22.2049,22.2416,333800.0
2010-09-14 10:30:00,36.39,36.41,36.31,36.31,296400.0,22.2416,22.2538,22.1927,22.1927,296400.0
2010-09-14 11:00:00,36.31,36.48,36.31,36.47,210700.0,22.1927,22.2966,22.1927,22.2905,210700.0
2010-09-14 11:30:00,36.48,36.49,36.41,36.47,208600.0,22.2966,22.3027,22.2538,22.2905,208600.0
2010-09-14 12:00:00,36.46,36.49,36.43,36.45,208900.0,22.2844,22.3027,22.266,22.2782,208900.0
2010-09-14 12:30:00,36.45,36.48,36.4,36.43,185200.0,22.2782,22.2966,22.2477,22.266,185200.0
2010-09-14 13:00:00,36.43,36.48,36.4,36.43,139600.0,22.266,22.2966,22.2477,22.266,139600.0
2010-09-14 13:30:00,36.43,36.48,36.42,36.47,181300.0,22.266,22.2966,22.2599,22.2905,181300.0
2010-09-14 14:00:00,36.47,36.49,36.44,36.45,138500.0,22.2905,22.3027,22.2721,22.2782,138500.0
2010-09-14 14:30:00,36.44,36.48,36.42,36.42,176500.0,22.2721,22.2966,22.2599,22.2599,176500.0
2010-09-14 15:00:00,36.43,36.45,36.41,36.44,208100.0,22.266,22.2782,22.2538,22.2721,208100.0
2010-09-14 15:30:00,36.45,36.49,36.44,36.48,870700.0,22.2782,22.3027,22.2721,22.2966,870700.0
2010-09-15 09:30:00,36.51,36.54,36.32,36.36,217800.0,22.3149,22.3333,22.1988,22.2232,217800.0
2010-09-15 10:00:00,36.37,36.65,36.37,36.63,184000.0,22.2293,22.4005,22.2293,22.3883,184000.0
2010-09-15 10:30:00,36.63,36.72,36.62,36.7,126900.0,22.3883,22.4433,22.3821,22.431,126900.0
2010-09-15 11:00:00,36.71,36.74,36.67,36.73,290400.0,22.4372,22.4555,22.4127,22.4494,290400.0
2010-09-15 11:30:00,36.74,36.74,36.66,36.67,115100.0,22.4555,22.4555,22.4066,22.4127,115100.0
2010-09-15 12:00:00,36.66,36.71,36.65,36.68,94800.0,22.4066,22.4372,22.4005,22.4188,94800.0
2010-09-15 12:30:00,36.69,36.7,36.64,36.66,96800.0,22.4249,22.431,22.3944,22.4066,96800.0
2010-09-15 13:00:00,36.67,36.73,36.67,36.71,95200.0,22.4127,22.4494,22.4127,22.4372,95200.0
2010-09-15 13:30:00,36.7,36.73,36.67,36.71,105400.0,22.431,22.4494,22.4127,22.4372,105400.0
2010-09-15 14:00:00,36.71,36.71,36.61,36.61,162700.0,22.4372,22.4372,22.376,22.376,162700.0
2010-09-15 14:30:00,36.62,36.62,36.55,36.61,179100.0,22.3821,22.3821,22.3394,22.376,179100.0
2010-09-15 15:00:00,36.61,36.74,36.6,36.74,188700.0,22.376,22.4555,22.3699,22.4555,188700.0
2010-09-15 15:30:00,36.73,36.75,36.58,36.64,707800.0,22.4494,22.4616,22.3577,22.3944,707800.0
2010-09-16 09:30:00,36.68,36.71,36.51,36.58,251000.0,22.4188,22.4372,22.3149,22.3577,251000.0
2010-09-16 10:00:00,36.57,36.69,36.52,36.67,161700.0,22.3516,22.4249,22.321,22.4127,161700.0
2010-09-16 10:30:00,36.67,36.73,36.56,36.69,171600.0,22.4127,22.4494,22.3455,22.4249,171600.0
2010-09-16 11:00:00,36.69,36.78,36.68,36.71,143500.0,22.4249,22.4799,22.4188,22.4372,143500.0
2010-09-16 11:30:00,36.71,36.74,36.64,36.73,108900.0,22.4372,22.4555,22.3944,22.4494,108900.0
2010-09-16 12:00:00,36.72,36.74,36.65,36.72,83500.0,22.4433,22.4555,22.4005,22.4433,83500.0
2010-09-16 12:30:00,36.73,36.76,36.67,36.73,229400.0,22.4494,22.4677,22.4127,22.4494,229400.0
2010-09-16 13:00:00,36.73,36.73,36.66,36.72,71000.0,22.4494,22.4494,22.4066,22.4433,71000.0
2010-09-16 13:30:00,36.72,36.73,36.65,36.65,56300.0,22.4433,22.4494,22.4005,22.4005,56300.0
2010-09-16 14:00:00,36.66,36.73,36.64,36.73,253200.0,22.4066,22.4494,22.3944,22.4494,253200.0
2010-09-16 14:30:00,36.73,36.73,36.59,36.6,253000.0,22.4494,22.4494,22.3638,22.3699,253000.0
2010-09-16 15:00:00,36.6,36.69,36.56,36.69,479800.0,22.3699,22.4249,22.3455,22.4249,479800.0
2010-09-16 15:30:00,36.68,36.74,36.68,36.73,984100.0,22.4188,22.4555,22.4188,22.4494,984100.0
2010-09-17 09:30:00,36.89,36.89,36.5,36.51,1168700.0,22.5472,22.5472,22.3088,22.3149,1168700.0
2010-09-17 10:00:00,36.51,36.51,36.38,36.44,529800.0,22.3149,22.3149,22.2355,22.2721,529800.0
2010-09-17 10:30:00,36.44,36.47,36.38,36.41,329400.0,22.2721,22.2905,22.2355,22.2538,329400.0
2010-09-17 11:00:00,36.42,36.53,36.41,36.5,257500.0,22.2599,22.3271,22.2538,22.3088,257500.0
2010-09-17 11:30:00,36.49,36.52,36.49,36.5,274000.0,22.3027,22.321,22.3027,22.3088,274000.0
2010-09-17 12:00:00,36.5,36.53,36.5,36.51,153600.0,22.3088,22.3271,22.3088,22.3149,153600.0
2010-09-17 12:30:00,36.51,36.52,36.46,36.49,580100.0,22.3149,22.321,22.2844,22.3027,580100.0
2010-09-17 13:00:00,36.48,36.51,36.45,36.46,118500.0,22.2966,22.3149,22.2782,22.2844,118500.0
2010-09-17 13:30:00,36.47,36.48,36.37,36.38,194800.0,22.2905,22.2966,22.2293,22.2355,194800.0
2010-09-17 14:00:00,36.39,36.41,36.35,36.41,169700.0,22.2416,22.2538,22.2171,22.2538,169700.0
2010-09-17 14:30:00,36.41,36.41,36.33,36.33,410800.0,22.2538,22.2538,22.2049,22.2049,410800.0
2010-09-17 15:00:00,36.34,36.34,36.19,36.19,672000.0,22.211,22.211,22.1193,22.1193,672000.0
2010-09-17 15:30:00,36.19,36.29,36.16,36.17,1540100.0,22.1193,22.1805,22.101,22.1071,1540100.0
2010-09-20 09:30:00,36.33,36.5,36.28,36.29,984000.0,22.2049,22.3088,22.1743,22.1805,984000.0
2010-09-20 10:00:00,36.29,36.5,36.29,36.42,512100.0,22.1805,22.3088,22.1805,22.2599,512100.0
2010-09-20 10:30:00,36.42,36.45,36.36,36.39,529300.0,22.2599,22.2782,22.2232,22.2416,529300.0
2010-09-20 11:00:00,36.4,36.41,36.24,36.26,420900.0,22.2477,22.2538,22.1499,22.1621,420900.0
2010-09-20 11:30:00,36.27,36.31,36.23,36.23,330500.0,22.1682,22.1927,22.1438,22.1438,330500.0
2010-09-20 12:00:00,36.23,36.28,36.2,36.2,230300.0,22.1438,22.1743,22.1254,22.1254,230300.0
2010-09-20 12:30:00,36.2,36.24,36.15,36.22,379900.0,22.1254,22.1499,22.0949,22.1377,379900.0
2010-09-20 13:00:00,36.22,36.27,36.21,36.23,381800.0,22.1377,22.1682,22.1316,22.1438,381800.0
2010-09-20 13:30:00,36.24,36.24,36.16,36.16,368700.0,22.1499,22.1499,22.101,22.101,368700.0
2010-09-20 14:00:00,36.17,36.19,36.1,36.12,605200.0,22.1071,22.1193,22.0643,22.0765,605200.0
2010-09-20 14:30:00,36.12,36.24,36.1,36.19,427100.0,22.0765,22.1499,22.0643,22.1193,427100.0
2010-09-20 15:00:00,36.19,36.22,36.17,36.2,585700.0,22.1193,22.1377,22.1071,22.1254,585700.0
2010-09-20 15:30:00,36.2,36.23,36.14,36.17,1275200.0,22.1254,22.1438,22.0888,22.1071,1275200.0
2010-09-21 09:30:00,36.01,36.12,35.74,35.78,865300.0,22.0093,22.0765,21.8443,21.8687,865300.0
2010-09-21 10:00:00,35.78,35.86,35.74,35.77,645300.0,21.8687,21.9176,21.8443,21.8626,645300.0
2010-09-21 10:30:00,35.77,35.8,35.52,35.55,694800.0,21.8626,21.881,21.7098,21.7282,694800.0
2010-09-21 11:00:00,35.55,35.73,35.53,35.73,481800.0,21.7282,21.8382,21.7159,21.8382,481800.0
2010-09-21 11:30:00,35.73,35.84,35.71,35.79,833500.0,21.8382,21.9054,21.826,21.8749,833500.0
2010-09-21 12:00:00,35.79,35.83,35.77,35.82,627600.0,21.8749,21.8993,21.8626,21.8932,627600.0
2010-09-21 12:30:00,35.82,35.82,35.76,35.77,313900.0,21.8932,21.8932,21.8565,21.8626,313900.0
2010-09-21 13:00:00,35.77,35.8,35.74,35.75,548900.0,21.8626,21.881,21.8443,21.8504,548900.0
2010-09-21 13:30:00,35.75,35.78,35.7,35.7,343400.0,21.8504,21.8687,21.8198,21.8198,343400.0
2010-09-21 14:00:00,35.7,35.77,35.61,35.67,874200.0,21.8198,21.8626,21.7648,21.8015,874200.0
2010-09-21 14:30:00,35.68,35.76,35.62,35.74,767300.0,21.8076,21.8565,21.7709,21.8443,767300.0
2010-09-21 15:00:00,35.74,35.81,35.69,35.81,792700.0,21.8443,21.8871,21.8137,21.8871,792700.0
2010-09-21 15:30:00,35.8,35.81,35.64,35.67,1508700.0,21.881,21.8871,21.7832,21.8015,1508700.0
2010-09-22 09:30:00,36.27,36.67,35.97,36.51,1690800.0,22.1682,22.4127,21.9849,22.3149,1690800.0
2010-09-22 10:00:00,36.52,36.66,36.49,36.58,794500.0,22.321,22.4066,22.3027,22.3577,794500.0
2010-09-22 10:30:00,36.58,36.63,36.51,36.53,478200.0,22.3577,22.3883,22.3149,22.3271,478200.0
2010-09-22 11:00:00,36.53,36.58,36.47,36.58,424000.0,22.3271,22.3577,22.2905,22.3577,424000.0
2010-09-22 11:30:00,36.58,36.7,36.54,36.7,278600.0,22.3577,22.431,22.3333,22.431,278600.0
2010-09-22 12:00:00,36.69,36.81,36.58,36.8,374600.0,22.4249,22.4983,22.3577,22.4922,374600.0
2010-09-22 12:30:00,36.81,36.82,36.71,36.76,335700.0,22.4983,22.5044,22.4372,22.4677,335700.0
2010-09-22 13:00:00,36.76,36.85,36.73,36.85,332000.0,22.4677,22.5227,22.4494,22.5227,332000.0
2010-09-22 13:30:00,36.85,37.1,36.81,37.05,820200.0,22.5227,22.6755,22.4983,22.645,820200.0
2010-09-22 14:00:00,37.05,37.14,36.95,36.99,501100.0,22.645,22.7,22.5838,22.6083,501100.0
2010-09-22 14:30:00,36.98,37.0,36.93,37.0,321200.0,22.6022,22.6144,22.5716,22.6144,321200.0
2010-09-22 15:00:00,37.0,37.01,36.75,36.82,667700.0,22.6144,22.6205,22.4616,22.5044,667700.0
2010-09-22 15:30:00,36.82,36.85,36.61,36.62,1194500.0,22.5044,22.5227,22.376,22.3821,1194500.0
2010-09-23 09:30:00,36.46,36.48,36.22,36.24,370400.0,22.2844,22.2966,22.1377,22.1499,370400.0
2010-09-23 10:00:00,36.24,36.42,36.24,36.36,260400.0,22.1499,22.2599,22.1499,22.2232,260400.0
2010-09-23 10:30:00,36.36,36.41,36.3,36.32,194400.0,22.2232,22.2538,22.1866,22.1988,194400.0
2010-09-23 11:00:00,36.32,36.34,36.25,36.33,237500.0,22.1988,22.211,22.156,22.2049,237500.0
2010-09-23 11:30:00,36.33,36.4,36.26,36.31,236000.0,22.2049,22.2477,22.1621,22.1927,236000.0
2010-09-23 12:00:00,36.31,36.4,36.29,36.35,160600.0,22.1927,22.2477,22.1805,22.2171,160600.0
2010-09-23 12:30:00,36.35,36.4,36.33,36.35,118900.0,22.2171,22.2477,22.2049,22.2171,118900.0
2010-09-23 13:00:00,36.35,36.45,36.35,36.42,184000.0,22.2171,22.2782,22.2171,22.2599,184000.0
2010-09-23 13:30:00,36.42,36.42,36.32,36.38,118900.0,22.2599,22.2599,22.1988,22.2355,118900.0
2010-09-23 14:00:00,36.38,36.39,36.33,36.37,183000.0,22.2355,22.2416,22.2049,22.2293,183000.0
2010-09-23 14:30:00,36.37,36.38,36.23,36.23,286800.0,22.2293,22.2355,22.1438,22.1438,286800.0
2010-09-23 15:00:00,36.24,36.25,36.16,36.18,406900.0,22.1499,22.156,22.101,22.1132,406900.0
2010-09-23 15:30:00,36.18,36.21,36.1,36.11,671000.0,22.1132,22.1316,22.0643,22.0704,671000.0
2010-09-24 09:30:00,36.5,37.25,36.5,37.21,903400.0,22.3088,22.7672,22.3088,22.7428,903400.0
2010-09-24 10:00:00,37.21,37.21,37.03,37.12,665700.0,22.7428,22.7428,22.6327,22.6877,665700.0
2010-09-24 10:30:00,37.12,37.27,37.12,37.18,554400.0,22.6877,22.7794,22.6877,22.7244,554400.0
2010-09-24 11:00:00,37.18,37.25,37.13,37.21,363600.0,22.7244,22.7672,22.6939,22.7428,363600.0
2010-09-24 11:30:00,37.2,37.2,36.98,37.0,377700.0,22.7366,22.7366,22.6022,22.6144,377700.0
2010-09-24 12:00:00,37.0,37.2,37.0,37.19,547300.0,22.6144,22.7366,22.6144,22.7305,547300.0
2010-09-24 12:30:00,37.19,37.29,37.14,37.15,354200.0,22.7305,22.7917,22.7,22.7061,354200.0
2010-09-24 13:00:00,37.15,37.27,37.15,37.26,265600.0,22.7061,22.7794,22.7061,22.7733,265600.0
2010-09-24 13:30:00,37.25,37.36,37.25,37.33,448300.0,22.7672,22.8344,22.7672,22.8161,448300.0
2010-09-24 14:00:00,37.33,37.34,37.21,37.3,414600.0,22.8161,22.8222,22.7428,22.7978,414600.0
2010-09-24 14:30:00,37.29,37.32,37.25,37.28,337800.0,22.7917,22.81,22.7672,22.7855,337800.0
2010-09-24 15:00:00,37.28,37.31,37.24,37.27,408800.0,22.7855,22.8039,22.7611,22.7794,408800.0
2010-09-24 15:30:00,37.27,37.28,37.17,37.23,1191200.0,22.7794,22.7855,22.7183,22.755,1191200.0
2010-09-27 09:30:00,36.97,37.23,36.65,36.88,728200.0,22.5961,22.755,22.4005,22.5411,728200.0
2010-09-27 10:00:00,36.88,37.09,36.77,37.07,334000.0,22.5411,22.6694,22.4738,22.6572,334000.0
2010-09-27 10:30:00,37.06,37.06,36.93,36.99,264300.0,22.6511,22.6511,22.5716,22.6083,264300.0
2010-09-27 11:00:00,36.99,36.99,36.73,36.74,520900.0,22.6083,22.6083,22.4494,22.4555,520900.0
2010-09-27 11:30:00,36.75,36.8,36.62,36.63,364900.0,22.4616,22.4922,22.3821,22.3883,364900.0
2010-09-27 12:00:00,36.64,36.75,36.6,36.75,278700.0,22.3944,22.4616,22.3699,22.4616,278700.0
2010-09-27 12:30:00,36.75,36.75,36.67,36.7,230500.0,22.4616,22.4616,22.4127,22.431,230500.0
2010-09-27 13:00:00,36.7,36.74,36.67,36.7,163700.0,22.431,22.4555,22.4127,22.431,163700.0
2010-09-27 13:30:00,36.7,36.73,36.68,36.71,249700.0,22.431,22.4494,22.4188,22.4372,249700.0
2010-09-27 14:00:00,36.7,36.71,36.67,36.7,151000.0,22.431,22.4372,22.4127,22.431,151000.0
2010-09-27 14:30:00,36.7,36.71,36.66,36.67,352500.0,22.431,22.4372,22.4066,22.4127,352500.0
2010-09-27 15:00:00,36.67,36.7,36.6,36.61,454100.0,22.4127,22.431,22.3699,22.376,454100.0
2010-09-27 15:30:00,36.61,36.76,36.58,36.75,2078400.0,22.376,22.4677,22.3577,22.4616,2078400.0
2010-09-28 09:30:00,36.81,36.82,36.42,36.42,342700.0,22.4983,22.5044,22.2599,22.2599,342700.0
2010-09-28 10:00:00,36.42,36.55,36.31,36.49,212200.0,22.2599,22.3394,22.1927,22.3027,212200.0
2010-09-28 10:30:00,36.48,36.64,36.45,36.63,168900.0,22.2966,22.3944,22.2782,22.3883,168900.0
2010-09-28 11:00:00,36.63,36.72,36.56,36.7,219000.0,22.3883,22.4433,22.3455,22.431,219000.0
2010-09-28 11:30:00,36.7,36.76,36.68,36.72,211000.0,22.431,22.4677,22.4188,22.4433,211000.0
2010-09-28 12:00:00,36.72,36.87,36.71,36.83,312400.0,22.4433,22.5349,22.4372,22.5105,312400.0
2010-09-28 12:30:00,36.83,36.85,36.78,36.82,198400.0,22.5105,22.5227,22.4799,22.5044,198400.0
2010-09-28 13:00:00,36.81,36.82,36.75,36.81,199000.0,22.4983,22.5044,22.4616,22.4983,199000.0
2010-09-28 13:30:00,36.82,36.9,36.81,36.88,204500.0,22.5044,22.5533,22.4983,22.5411,204500.0
2010-09-28 14:00:00,36.88,36.89,36.78,36.79,161800.0,22.5411,22.5472,22.4799,22.4861,161800.0
2010-09-28 14:30:00,36.79,36.8,36.72,36.72,234000.0,22.4861,22.4922,22.4433,22.4433,234000.0
2010-09-28 15:00:00,36.73,36.87,36.72,36.86,338300.0,22.4494,22.5349,22.4433,22.5288,338300.0
2010-09-28 15:30:00,36.86,36.97,36.84,36.95,866500.0,22.5288,22.5961,22.5166,22.5838,866500.0
2010-09-29 09:30:00,36.92,36.92,36.59,36.64,237100.0,22.5655,22.5655,22.3638,22.3944,237100.0
2010-09-29 10:00:00,36.65,36.8,36.64,36.75,237500.0,22.4005,22.4922,22.3944,22.4616,237500.0
2010-09-29 10:30:00,36.75,36.82,36.72,36.79,177400.0,22.4616,22.5044,22.4433,22.4861,177400.0
2010-09-29 11:00:00,36.8,36.84,36.73,36.82,179800.0,22.4922,22.5166,22.4494,22.5044,179800.0
2010-09-29 11:30:00,36.83,36.94,36.83,36.91,224400.0,22.5105,22.5777,22.5105,22.5594,224400.0
2010-09-29 12:00:00,36.91,36.93,36.86,36.87,153800.0,22.5594,22.5716,22.5288,22.5349,153800.0
2010-09-29 12:30:00,36.86,36.93,36.82,36.91,103000.0,22.5288,22.5716,22.5044,22.5594,103000.0
2010-09-29 13:00:00,36.91,36.99,36.91,36.96,155500.0,22.5594,22.6083,22.5594,22.59,155500.0
2010-09-29 13:30:00,36.96,36.98,36.87,36.92,144800.0,22.59,22.6022,22.5349,22.5655,144800.0
2010-09-29 14:00:00,36.92,37.0,36.92,36.96,232500.0,22.5655,22.6144,22.5655,22.59,232500.0
2010-09-29 14:30:00,36.95,36.99,36.91,36.93,145600.0,22.5838,22.6083,22.5594,22.5716,145600.0
2010-09-29 15:00:00,36.93,36.94,36.78,36.8,236000.0,22.5716,22.5777,22.4799,22.4922,236000.0
2010-09-29 15:30:00,36.79,36.87,36.76,36.86,554600.0,22.4861,22.5349,22.4677,22.5288,554600.0
2010-09-30 09:30:00,37.01,37.21,36.93,37.01,481300.0,22.6205,22.7428,22.5716,22.6205,481300.0
2010-09-30 10:00:00,37.02,37.02,36.67,36.68,388800.0,22.6266,22.6266,22.4127,22.4188,388800.0
2010-09-30 10:30:00,36.68,36.72,36.6,36.68,287200.0,22.4188,22.4433,22.3699,22.4188,287200.0
2010-09-30 11:00:00,36.68,36.7,36.3,36.31,530900.0,22.4188,22.431,22.1866,22.1927,530900.0
2010-09-30 11:30:00,36.31,36.43,36.29,36.37,289600.0,22.1927,22.266,22.1805,22.2293,289600.0
2010-09-30 12:00:00,36.36,36.42,36.28,36.41,192800.0,22.2232,22.2599,22.1743,22.2538,192800.0
2010-09-30 12:30:00,36.4,36.53,36.33,36.49,382000.0,22.2477,22.3271,22.2049,22.3027,382000.0
2010-09-30 13:00:00,36.49,36.58,36.49,36.56,242300.0,22.3027,22.3577,22.3027,22.3455,242300.0
2010-09-30 13:30:00,36.56,36.57,36.5,36.57,134500.0,22.3455,22.3516,22.3088,22.3516,134500.0
2010-09-30 14:00:00,36.57,36.63,36.55,36.62,226600.0,22.3516,22.3883,22.3394,22.3821,226600.0
2010-09-30 14:30:00,36.61,36.73,36.61,36.72,426400.0,22.376,22.4494,22.376,22.4433,426400.0
2010-09-30 15:00:00,36.72,36.73,36.62,36.65,349000.0,22.4433,22.4494,22.3821,22.4005,349000.0
2010-09-30 15:30:00,36.66,36.69,36.54,36.55,824400.0,22.4066,22.4249,22.3333,22.3394,824400.0
2010-10-01 09:30:00,36.86,36.86,36.62,36.64,227400.0,22.5288,22.5288,22.3821,22.3944,227400.0
2010-10-01 10:00:00,36.62,36.85,36.54,36.59,302300.0,22.3821,22.5227,22.3333,22.3638,302300.0
2010-10-01 10:30:00,36.58,36.71,36.52,36.7,262900.0,22.3577,22.4372,22.321,22.431,262900.0
2010-10-01 11:00:00,36.7,36.7,36.61,36.64,189000.0,22.431,22.431,22.376,22.3944,189000.0
2010-10-01 11:30:00,36.63,36.79,36.61,36.79,180300.0,22.3883,22.4861,22.376,22.4861,180300.0
2010-10-01 12:00:00,36.78,36.79,36.68,36.7,179000.0,22.4799,22.4861,22.4188,22.431,179000.0
2010-10-01 12:30:00,36.7,36.74,36.65,36.66,157000.0,22.431,22.4555,22.4005,22.4066,157000.0
2010-10-01 13:00:00,36.67,36.71,36.64,36.66,155000.0,22.4127,22.4372,22.3944,22.4066,155000.0
2010-10-01 13:30:00,36.67,36.7,36.57,36.69,234600.0,22.4127,22.431,22.3516,22.4249,234600.0
2010-10-01 14:00:00,36.69,36.87,36.69,36.87,208400.0,22.4249,22.5349,22.4249,22.5349,208400.0
2010-10-01 14:30:00,36.86,36.91,36.82,36.86,316200.0,22.5288,22.5594,22.5044,22.5288,316200.0
2010-10-01 15:00:00,36.86,36.89,36.82,36.86,266700.0,22.5288,22.5472,22.5044,22.5288,266700.0
2010-10-01 15:30:00,36.85,36.96,36.85,36.94,652000.0,22.5227,22.59,22.5227,22.5777,652000.0
2010-10-04 09:30:00,36.82,37.11,36.73,37.09,320700.0,22.5044,22.6816,22.4494,22.6694,320700.0
2010-10-04 10:00:00,37.09,37.17,37.01,37.07,318000.0,22.6694,22.7183,22.6205,22.6572,318000.0
2010-10-04 10:30:00,37.06,37.11,37.02,37.08,155100.0,22.6511,22.6816,22.6266,22.6633,155100.0
2010-10-04 11:00:00,37.08,37.09,36.97,36.98,175400.0,22.6633,22.6694,22.5961,22.6022,175400.0
2010-10-04 11:30:00,36.98,37.07,36.94,36.94,221100.0,22.6022,22.6572,22.5777,22.5777,221100.0
2010-10-04 12:00:00,36.94,36.94,36.85,36.87,179700.0,22.5777,22.5777,22.5227,22.5349,179700.0
2010-10-04 12:30:00,36.87,36.92,36.86,36.92,136800.0,22.5349,22.5655,22.5288,22.5655,136800.0
2010-10-04 13:00:00,36.92,37.01,36.91,37.0,161900.0,22.5655,22.6205,22.5594,22.6144,161900.0
2010-10-04 13:30:00,37.0,37.01,36.91,36.91,185700.0,22.6144,22.6205,22.5594,22.5594,185700.0
2010-10-04 14:00:00,36.91,36.92,36.79,36.79,223100.0,22.5594,22.5655,22.4861,22.4861,223100.0
2010-10-04 14:30:00,36.8,36.93,36.79,36.92,221800.0,22.4922,22.5716,22.4861,22.5655,221800.0
2010-10-04 15:00:00,36.91,37.01,36.91,37.01,284700.0,22.5594,22.6205,22.5594,22.6205,284700.0
2010-10-04 15:30:00,37.0,37.01,36.93,37.0,410100.0,22.6144,22.6205,22.5716,22.6144,410100.0
2010-10-05 09:30:00,37.28,37.35,37.12,37.29,509600.0,22.7855,22.8283,22.6877,22.7917,509600.0
2010-10-05 10:00:00,37.29,37.35,37.13,37.24,297300.0,22.7917,22.8283,22.6939,22.7611,297300.0
2010-10-05 10:30:00,37.25,37.4,37.25,37.32,250200.0,22.7672,22.8589,22.7672,22.81,250200.0
2010-10-05 11:00:00,37.32,37.34,37.27,37.3,144000.0,22.81,22.8222,22.7794,22.7978,144000.0
2010-10-05 11:30:00,37.29,37.38,37.25,37.25,111800.0,22.7917,22.8467,22.7672,22.7672,111800.0
2010-10-05 12:00:00,37.25,37.26,37.17,37.21,161100.0,22.7672,22.7733,22.7183,22.7428,161100.0
2010-10-05 12:30:00,37.21,37.26,37.19,37.21,140500.0,22.7428,22.7733,22.7305,22.7428,140500.0
2010-10-05 13:00:00,37.22,37.25,37.2,37.23,133000.0,22.7489,22.7672,22.7366,22.755,133000.0
2010-10-05 13:30:00,37.23,37.27,37.19,37.25,211000.0,22.755,22.7794,22.7305,22.7672,211000.0
2010-10-05 14:00:00,37.25,37.3,37.23,37.23,144900.0,22.7672,22.7978,22.755,22.755,144900.0
2010-10-05 14:30:00,37.23,37.26,37.17,37.19,171200.0,22.755,22.7733,22.7183,22.7305,171200.0
2010-10-05 15:00:00,37.19,37.27,37.18,37.23,197600.0,22.7305,22.7794,22.7244,22.755,197600.0
2010-10-05 15:30:00,37.23,37.24,37.18,37.18,545400.0,22.755,22.7611,22.7244,22.7244,545400.0
2010-10-06 09:30:00,36.99,37.03,36.88,36.95,311800.0,22.778,22.8026,22.7103,22.7534,311800.0
2010-10-06 10:00:00,36.96,37.0,36.95,37.0,287700.0,22.7595,22.7842,22.7534,22.7842,287700.0
2010-10-06 10:30:00,36.99,37.01,36.98,37.0,357400.0,22.778,22.7903,22.7718,22.7842,357400.0
2010-10-06 11:00:00,37.0,37.05,36.94,36.99,362600.0,22.7842,22.815,22.7472,22.778,362600.0
2010-10-06 11:30:00,36.99,37.01,36.97,37.0,165700.0,22.778,22.7903,22.7657,22.7842,165700.0
2010-10-06 12:00:00,36.99,37.0,36.86,36.89,163600.0,22.778,22.7842,22.698,22.7164,163600.0
2010-10-06 12:30:00,36.89,37.0,36.89,37.0,179500.0,22.7164,22.7842,22.7164,22.7842,179500.0
2010-10-06 13:00:00,37.0,37.02,36.98,37.01,179400.0,22.7842,22.7965,22.7718,22.7903,179400.0
2010-10-06 13:30:00,37.01,37.05,36.98,37.05,241000.0,22.7903,22.815,22.7718,22.815,241000.0
2010-10-06 14:00:00,37.04,37.1,37.03,37.08,196600.0,22.8088,22.8457,22.8026,22.8334,196600.0
2010-10-06 14:30:00,37.09,37.16,37.08,37.16,308500.0,22.8396,22.8827,22.8334,22.8827,308500.0
2010-10-06 15:00:00,37.16,37.25,37.15,37.25,678900.0,22.8827,22.9381,22.8765,22.9381,678900.0
2010-10-06 15:30:00,37.24,37.29,37.22,37.29,853400.0,22.932,22.9627,22.9196,22.9627,853400.0
2010-10-07 09:30:00,37.37,37.42,37.1,37.27,329300.0,23.012,23.0428,22.8457,22.9504,329300.0
2010-10-07 10:00:00,37.26,37.27,37.07,37.13,277000.0,22.9443,22.9504,22.8273,22.8642,277000.0
2010-10-07 10:30:00,37.13,37.21,37.06,37.19,226500.0,22.8642,22.9135,22.8211,22.9012,226500.0
2010-10-07 11:00:00,37.19,37.26,37.14,37.26,165100.0,22.9012,22.9443,22.8704,22.9443,165100.0
2010-10-07 11:30:00,37.25,37.27,37.15,37.21,189000.0,22.9381,22.9504,22.8765,22.9135,189000.0
2010-10-07 12:00:00,37.21,37.23,37.18,37.22,246200.0,22.9135,22.9258,22.895,22.9196,246200.0
2010-10-07 12:30:00,37.22,37.23,37.16,37.16,171700.0,22.9196,22.9258,22.8827,22.8827,171700.0
2010-10-07 13:00:00,37.16,37.21,37.16,37.2,252700.0,22.8827,22.9135,22.8827,22.9073,252700.0
2010-10-07 13:30:00,37.2,37.24,37.14,37.22,136100.0,22.9073,22.932,22.8704,22.9196,136100.0
2010-10-07 14:00:00,37.22,37.26,37.2,37.24,133900.0,22.9196,22.9443,22.9073,22.932,133900.0
2010-10-07 14:30:00,37.24,37.26,37.22,37.26,114000.0,22.932,22.9443,22.9196,22.9443,114000.0
2010-10-07 15:00:00,37.27,37.27,37.16,37.22,239400.0,22.9504,22.9504,22.8827,22.9196,239400.0
2010-10-07 15:30:00,37.21,37.22,37.14,37.17,435200.0,22.9135,22.9196,22.8704,22.8888,435200.0
2010-10-08 09:30:00,37.26,37.26,36.98,37.0,285000.0,22.9443,22.9443,22.7718,22.7842,285000.0
2010-10-08 10:00:00,37.0,37.09,36.93,36.95,309500.0,22.7842,22.8396,22.7411,22.7534,309500.0
2010-10-08 10:30:00,36.95,37.03,36.93,36.97,409600.0,22.7534,22.8026,22.7411,22.7657,409600.0
2010-10-08 11:00:00,36.97,36.99,36.79,36.83,609400.0,22.7657,22.778,22.6548,22.6795,609400.0
2010-10-08 11:30:00,36.83,36.85,36.76,36.77,393900.0,22.6795,22.6918,22.6364,22.6425,393900.0
2010-10-08 12:00:00,36.77,36.78,36.68,36.75,493600.0,22.6425,22.6487,22.5871,22.6302,493600.0
2010-10-08 12:30:00,36.75,36.75,36.64,36.73,426500.0,22.6302,22.6302,22.5625,22.6179,426500.0
2010-10-08 13:00:00,36.73,36.84,36.73,36.8,489400.0,22.6179,22.6856,22.6179,22.661,489400.0
2010-10-08 13:30:00,36.8,36.84,36.75,36.84,223600.0,22.661,22.6856,22.6302,22.6856,223600.0
2010-10-08 14:00:00,36.83,36.91,36.8,36.91,170400.0,22.6795,22.7287,22.661,22.7287,170400.0
2010-10-08 14:30:00,36.91,36.97,36.9,36.96,202100.0,22.7287,22.7657,22.7226,22.7595,202100.0
2010-10-08 15:00:00,36.96,36.99,36.91,36.94,245700.0,22.7595,22.778,22.7287,22.7472,245700.0
2010-10-08 15:30:00,36.94,37.03,36.93,36.96,560800.0,22.7472,22.8026,22.7411,22.7595,560800.0
2010-10-11 09:30:00,37.08,37.18,36.79,36.8,336200.0,22.8334,22.895,22.6548,22.661,336200.0
2010-10-11 10:00:00,36.8,36.86,36.65,36.68,576400.0,22.661,22.698,22.5686,22.5871,576400.0
2010-10-11 10:30:00,36.68,36.72,36.65,36.65,379300.0,22.5871,22.6117,22.5686,22.5686,379300.0
2010-10-11 11:00:00,36.66,36.76,36.65,36.73,663900.0,22.5748,22.6364,22.5686,22.6179,663900.0
2010-10-11 11:30:00,36.72,36.75,36.72,36.73,165500.0,22.6117,22.6302,22.6117,22.6179,165500.0
2010-10-11 12:00:00,36.73,36.73,36.7,36.71,134100.0,22.6179,22.6179,22.5994,22.6056,134100.0
2010-10-11 12:30:00,36.71,36.72,36.68,36.69,238500.0,22.6056,22.6117,22.5871,22.5933,238500.0
2010-10-11 13:00:00,36.69,36.7,36.68,36.69,171900.0,22.5933,22.5994,22.5871,22.5933,171900.0
2010-10-11 13:30:00,36.69,36.69,36.59,36.6,280100.0,22.5933,22.5933,22.5317,22.5378,280100.0
2010-10-11 14:00:00,36.6,36.6,36.58,36.59,154700.0,22.5378,22.5378,22.5255,22.5317,154700.0
2010-10-11 14:30:00,36.59,36.61,36.53,36.55,375900.0,22.5317,22.544,22.4947,22.5071,375900.0
2010-10-11 15:00:00,36.55,36.61,36.55,36.56,288200.0,22.5071,22.544,22.5071,22.5132,288200.0
2010-10-11 15:30:00,36.56,36.58,36.45,36.57,925700.0,22.5132,22.5255,22.4455,22.5194,925700.0
2010-10-12 09:30:00,36.6,36.64,36.48,36.63,374200.0,22.5378,22.5625,22.464,22.5563,374200.0
2010-10-12 10:00:00,36.63,36.71,36.6,36.67,416000.0,22.5563,22.6056,22.5378,22.581,416000.0
2010-10-12 10:30:00,36.65,36.85,36.65,36.76,395100.0,22.5686,22.6918,22.5686,22.6364,395100.0
2010-10-12 11:00:00,36.75,36.88,36.75,36.88,178900.0,22.6302,22.7103,22.6302,22.7103,178900.0
2010-10-12 11:30:00,36.87,36.87,36.8,36.86,242100.0,22.7041,22.7041,22.661,22.698,242100.0
2010-10-12 12:00:00,36.86,36.89,36.81,36.84,131400.0,22.698,22.7164,22.6672,22.6856,131400.0
2010-10-12 12:30:00,36.85,36.85,36.81,36.81,101900.0,22.6918,22.6918,22.6672,22.6672,101900.0
2010-10-12 13:00:00,36.8,36.81,36.76,36.81,153400.0,22.661,22.6672,22.6364,22.6672,153400.0
2010-10-12 13:30:00,36.8,36.87,36.79,36.86,231400.0,22.661,22.7041,22.6548,22.698,231400.0
2010-10-12 14:00:00,36.86,36.93,36.78,36.89,342900.0,22.698,22.7411,22.6487,22.7164,342900.0
2010-10-12 14:30:00,36.89,36.91,36.84,36.9,252400.0,22.7164,22.7287,22.6856,22.7226,252400.0
2010-10-12 15:00:00,36.9,36.95,36.88,36.94,329200.0,22.7226,22.7534,22.7103,22.7472,329200.0
2010-10-12 15:30:00,36.95,36.95,36.83,36.83,735600.0,22.7534,22.7534,22.6795,22.6795,735600.0
2010-10-13 09:30:00,37.11,37.47,37.0,37.45,532200.0,22.8519,23.0736,22.7842,23.0613,532200.0
2010-10-13 10:00:00,37.45,37.5,37.41,37.48,571300.0,23.0613,23.0921,23.0366,23.0797,571300.0
2010-10-13 10:30:00,37.48,37.5,37.46,37.49,267100.0,23.0797,23.0921,23.0674,23.0859,267100.0
2010-10-13 11:00:00,37.49,37.52,37.41,37.48,810500.0,23.0859,23.1044,23.0366,23.0797,810500.0
2010-10-13 11:30:00,37.49,37.49,37.37,37.46,242900.0,23.0859,23.0859,23.012,23.0674,242900.0
2010-10-13 12:00:00,37.46,37.47,37.34,37.43,303000.0,23.0674,23.0736,22.9935,23.049,303000.0
2010-10-13 12:30:00,37.43,37.43,37.36,37.36,175700.0,23.049,23.049,23.0058,23.0058,175700.0
2010-10-13 13:00:00,37.37,37.42,37.35,37.36,180200.0,23.012,23.0428,22.9997,23.0058,180200.0
2010-10-13 13:30:00,37.36,37.45,37.35,37.41,212300.0,23.0058,23.0613,22.9997,23.0366,212300.0
2010-10-13 14:00:00,37.4,37.47,37.38,37.4,233500.0,23.0305,23.0736,23.0182,23.0305,233500.0
2010-10-13 14:30:00,37.4,37.41,37.36,37.37,290100.0,23.0305,23.0366,23.0058,23.012,290100.0
2010-10-13 15:00:00,37.37,37.51,37.37,37.46,752100.0,23.012,23.0982,23.012,23.0674,752100.0
2010-10-13 15:30:00,37.46,37.51,37.45,37.46,837600.0,23.0674,23.0982,23.0613,23.0674,837600.0
2010-10-14 09:30:00,37.38,37.54,37.29,37.46,458900.0,23.0182,23.1167,22.9627,23.0674,458900.0
2010-10-14 10:00:00,37.46,37.52,37.4,37.46,314200.0,23.0674,23.1044,23.0305,23.0674,314200.0
2010-10-14 10:30:00,37.45,37.48,37.34,37.39,176600.0,23.0613,23.0797,22.9935,23.0243,176600.0
2010-10-14 11:00:00,37.39,37.4,37.28,37.35,172200.0,23.0243,23.0305,22.9566,22.9997,172200.0
2010-10-14 11:30:00,37.35,37.36,37.19,37.25,244100.0,22.9997,23.0058,22.9012,22.9381,244100.0
2010-10-14 12:00:00,37.25,37.28,37.12,37.12,195200.0,22.9381,22.9566,22.8581,22.8581,195200.0
2010-10-14 12:30:00,37.13,37.17,37.07,37.07,145800.0,22.8642,22.8888,22.8273,22.8273,145800.0
2010-10-14 13:00:00,37.07,37.1,37.03,37.09,236300.0,22.8273,22.8457,22.8026,22.8396,236300.0
2010-10-14 13:30:00,37.1,37.26,37.1,37.21,210700.0,22.8457,22.9443,22.8457,22.9135,210700.0
2010-10-14 14:00:00,37.22,37.22,37.09,37.15,198800.0,22.9196,22.9196,22.8396,22.8765,198800.0
2010-10-14 14:30:00,37.16,37.17,37.03,37.03,234800.0,22.8827,22.8888,22.8026,22.8026,234800.0
2010-10-14 15:00:00,37.04,37.2,37.03,37.13,323700.0,22.8088,22.9073,22.8026,22.8642,323700.0
2010-10-14 15:30:00,37.13,37.25,37.13,37.24,679400.0,22.8642,22.9381,22.8642,22.932,679400.0
2010-10-15 09:30:00,37.39,37.44,37.29,37.33,572600.0,23.0243,23.0551,22.9627,22.9874,572600.0
2010-10-15 10:00:00,37.33,37.44,37.26,37.3,303700.0,22.9874,23.0551,22.9443,22.9689,303700.0
2010-10-15 10:30:00,37.3,37.38,37.28,37.3,197600.0,22.9689,23.0182,22.9566,22.9689,197600.0
2010-10-15 11:00:00,37.31,37.35,37.19,37.22,155000.0,22.9751,22.9997,22.9012,22.9196,155000.0
2010-10-15 11:30:00,37.23,37.27,37.14,37.19,314600.0,22.9258,22.9504,22.8704,22.9012,314600.0
2010-10-15 12:00:00,37.18,37.26,37.1,37.23,131400.0,22.895,22.9443,22.8457,22.9258,131400.0
2010-10-15 12:30:00,37.23,37.28,37.2,37.22,98900.0,22.9258,22.9566,22.9073,22.9196,98900.0
2010-10-15 13:00:00,37.22,37.27,37.2,37.22,154700.0,22.9196,22.9504,22.9073,22.9196,154700.0
2010-10-15 13:30:00,37.22,37.24,37.17,37.2,166600.0,22.9196,22.932,22.8888,22.9073,166600.0
2010-10-15 14:00:00,37.19,37.26,37.18,37.26,164700.0,22.9012,22.9443,22.895,22.9443,164700.0
2010-10-15 14:30:00,37.25,37.32,37.18,37.22,174000.0,22.9381,22.9812,22.895,22.9196,174000.0
2010-10-15 15:00:00,37.21,37.29,37.2,37.22,224400.0,22.9135,22.9627,22.9073,22.9196,224400.0
2010-10-15 15:30:00,37.23,37.33,37.22,37.27,585900.0,22.9258,22.9874,22.9196,22.9504,585900.0
2010-10-18 09:30:00,37.27,37.33,37.07,37.29,306600.0,22.9504,22.9874,22.8273,22.9627,306600.0
2010-10-18 10:00:00,37.28,37.38,37.28,37.29,222800.0,22.9566,23.0182,22.9566,22.9627,222800.0
2010-10-18 10:30:00,37.28,37.3,37.22,37.26,249100.0,22.9566,22.9689,22.9196,22.9443,249100.0
2010-10-18 11:00:00,37.26,37.26,37.1,37.2,177700.0,22.9443,22.9443,22.8457,22.9073,177700.0
2010-10-18 11:30:00,37.2,37.22,37.11,37.15,143300.0,22.9073,22.9196,22.8519,22.8765,143300.0
2010-10-18 12:00:00,37.16,37.27,37.13,37.26,169700.0,22.8827,22.9504,22.8642,22.9443,169700.0
2010-10-18 12:30:00,37.26,37.26,37.17,37.17,202000.0,22.9443,22.9443,22.8888,22.8888,202000.0
2010-10-18 13:00:00,37.17,37.24,37.17,37.2,159800.0,22.8888,22.932,22.8888,22.9073,159800.0
2010-10-18 13:30:00,37.2,37.29,37.19,37.28,143100.0,22.9073,22.9627,22.9012,22.9566,143100.0
2010-10-18 14:00:00,37.27,37.4,37.25,37.39,291300.0,22.9504,23.0305,22.9381,23.0243,291300.0
2010-10-18 14:30:00,37.39,37.41,37.35,37.4,271000.0,23.0243,23.0366,22.9997,23.0305,271000.0
2010-10-18 15:00:00,37.4,37.44,37.36,37.4,238900.0,23.0305,23.0551,23.0058,23.0305,238900.0
2010-10-18 15:30:00,37.39,37.44,37.38,37.4,383300.0,23.0243,23.0551,23.0182,23.0305,383300.0
2010-10-19 09:30:00,37.19,37.36,36.9,37.08,335000.0,22.9012,23.0058,22.7226,22.8334,335000.0
2010-10-19 10:00:00,37.08,37.3,37.01,37.09,239300.0,22.8334,22.9689,22.7903,22.8396,239300.0
2010-10-19 10:30:00,37.09,37.15,37.04,37.07,268400.0,22.8396,22.8765,22.8088,22.8273,268400.0
2010-10-19 11:00:00,37.07,37.12,37.02,37.07,144000.0,22.8273,22.8581,22.7965,22.8273,144000.0
2010-10-19 11:30:00,37.07,37.21,37.07,37.16,146400.0,22.8273,22.9135,22.8273,22.8827,146400.0
2010-10-19 12:00:00,37.16,37.22,37.14,37.15,127400.0,22.8827,22.9196,22.8704,22.8765,127400.0
2010-10-19 12:30:00,37.15,37.16,37.08,37.12,143500.0,22.8765,22.8827,22.8334,22.8581,143500.0
2010-10-19 13:00:00,37.12,37.13,37.06,37.06,119000.0,22.8581,22.8642,22.8211,22.8211,119000.0
2010-10-19 13:30:00,37.07,37.16,37.06,37.12,331800.0,22.8273,22.8827,22.8211,22.8581,331800.0
2010-10-19 14:00:00,37.11,37.12,36.99,37.03,411100.0,22.8519,22.8581,22.778,22.8026,411100.0
2010-10-19 14:30:00,37.03,37.08,37.0,37.05,395600.0,22.8026,22.8334,22.7842,22.815,395600.0
2010-10-19 15:00:00,37.05,37.06,36.95,36.99,288300.0,22.815,22.8211,22.7534,22.778,288300.0
2010-10-19 15:30:00,36.99,37.1,36.96,37.09,586800.0,22.778,22.8457,22.7595,22.8396,586800.0
2010-10-20 09:30:00,37.17,37.49,37.17,37.42,188400.0,22.8888,23.0859,22.8888,23.0428,188400.0
2010-10-20 10:00:00,37.42,37.43,37.33,37.39,123100.0,23.0428,23.049,22.9874,23.0243,123100.0
2010-10-20 10:30:00,37.38,37.47,37.38,37.47,145800.0,23.0182,23.0736,23.0182,23.0736,145800.0
2010-10-20 11:00:00,37.46,37.48,37.4,37.43,157500.0,23.0674,23.0797,23.0305,23.049,157500.0
2010-10-20 11:30:00,37.42,37.43,37.27,37.3,107700.0,23.0428,23.049,22.9504,22.9689,107700.0
2010-10-20 12:00:00,37.29,37.44,37.29,37.35,161800.0,22.9627,23.0551,22.9627,22.9997,161800.0
2010-10-20 12:30:00,37.36,37.36,37.26,37.27,186400.0,23.0058,23.0058,22.9443,22.9504,186400.0
2010-10-20 13:00:00,37.26,37.36,37.25,37.33,121100.0,22.9443,23.0058,22.9381,22.9874,121100.0
2010-10-20 13:30:00,37.34,37.35,37.26,37.28,198700.0,22.9935,22.9997,22.9443,22.9566,198700.0
2010-10-20 14:00:00,37.29,37.35,37.22,37.25,186800.0,22.9627,22.9997,22.9196,22.9381,186800.0
2010-10-20 14:30:00,37.25,37.32,37.22,37.22,180500.0,22.9381,22.9812,22.9196,22.9196,180500.0
2010-10-20 15:00:00,37.22,37.29,37.17,37.27,232900.0,22.9196,22.9627,22.8888,22.9504,232900.0
2010-10-20 15:30:00,37.27,37.27,37.13,37.17,461400.0,22.9504,22.9504,22.8642,22.8888,461400.0
2010-10-21 09:30:00,36.95,37.4,36.95,37.35,575700.0,22.7534,23.0305,22.7534,22.9997,575700.0
2010-10-21 10:00:00,37.34,37.51,37.3,37.44,356800.0,22.9935,23.0982,22.9689,23.0551,356800.0
2010-10-21 10:30:00,37.44,37.45,37.34,37.37,219100.0,23.0551,23.0613,22.9935,23.012,219100.0
2010-10-21 11:00:00,37.36,37.41,37.32,37.34,207200.0,23.0058,23.0366,22.9812,22.9935,207200.0
2010-10-21 11:30:00,37.33,37.39,37.28,37.37,205300.0,22.9874,23.0243,22.9566,23.012,205300.0
2010-10-21 12:00:00,37.36,37.47,37.31,37.47,171500.0,23.0058,23.0736,22.9751,23.0736,171500.0
2010-10-21 12:30:00,37.46,37.46,37.28,37.29,156100.0,23.0674,23.0674,22.9566,22.9627,156100.0
2010-10-21 13:00:00,37.29,37.29,37.22,37.22,151400.0,22.9627,22.9627,22.9196,22.9196,151400.0
2010-10-21 13:30:00,37.22,37.23,37.0,37.04,218600.0,22.9196,22.9258,22.7842,22.8088,218600.0
2010-10-21 14:00:00,37.04,37.11,37.01,37.05,242000.0,22.8088,22.8519,22.7903,22.815,242000.0
2010-10-21 14:30:00,37.05,37.16,37.05,37.14,173300.0,22.815,22.8827,22.815,22.8704,173300.0
2010-10-21 15:00:00,37.14,37.2,37.1,37.16,175600.0,22.8704,22.9073,22.8457,22.8827,175600.0
2010-10-21 15:30:00,37.15,37.19,37.06,37.08,916600.0,22.8765,22.9012,22.8211,22.8334,916600.0
2010-10-22 09:30:00,37.13,37.33,37.12,37.29,279800.0,22.8642,22.9874,22.8581,22.9627,279800.0
2010-10-22 10:00:00,37.29,37.39,37.26,37.36,186600.0,22.9627,23.0243,22.9443,23.0058,186600.0
2010-10-22 10:30:00,37.37,37.37,37.17,37.19,180200.0,23.012,23.012,22.8888,22.9012,180200.0
2010-10-22 11:00:00,37.2,37.29,37.17,37.29,132300.0,22.9073,22.9627,22.8888,22.9627,132300.0
2010-10-22 11:30:00,37.29,37.35,37.23,37.25,323800.0,22.9627,22.9997,22.9258,22.9381,323800.0
2010-10-22 12:00:00,37.25,37.32,37.24,37.32,110700.0,22.9381,22.9812,22.932,22.9812,110700.0
2010-10-22 12:30:00,37.32,37.32,37.24,37.29,74400.0,22.9812,22.9812,22.932,22.9627,74400.0
2010-10-22 13:00:00,37.29,37.3,37.26,37.27,74900.0,22.9627,22.9689,22.9443,22.9504,74900.0
2010-10-22 13:30:00,37.28,37.28,37.22,37.23,71100.0,22.9566,22.9566,22.9196,22.9258,71100.0
2010-10-22 14:00:00,37.22,37.32,37.22,37.29,106300.0,22.9196,22.9812,22.9196,22.9627,106300.0
2010-10-22 14:30:00,37.29,37.3,37.22,37.25,151300.0,22.9627,22.9689,22.9196,22.9381,151300.0
2010-10-22 15:00:00,37.25,37.29,37.25,37.27,137400.0,22.9381,22.9627,22.9381,22.9504,137400.0
2010-10-22 15:30:00,37.26,37.3,37.25,37.3,429700.0,22.9443,22.9689,22.9381,22.9689,429700.0
2010-10-25 09:30:00,37.37,37.51,37.31,37.49,244800.0,23.012,23.0982,22.9751,23.0859,244800.0
2010-10-25 10:00:00,37.48,37.66,37.48,37.65,356200.0,23.0797,23.1906,23.0797,23.1844,356200.0
2010-10-25 10:30:00,37.65,37.66,37.53,37.62,270600.0,23.1844,23.1906,23.1105,23.166,270600.0
2010-10-25 11:00:00,37.61,37.69,37.58,37.67,146100.0,23.1598,23.2091,23.1413,23.1967,146100.0
2010-10-25 11:30:00,37.67,37.69,37.57,37.64,182600.0,23.1967,23.2091,23.1352,23.1783,182600.0
2010-10-25 12:00:00,37.64,37.7,37.58,37.6,176300.0,23.1783,23.2152,23.1413,23.1536,176300.0
2010-10-25 12:30:00,37.6,37.61,37.5,37.51,66700.0,23.1536,23.1598,23.0921,23.0982,66700.0
2010-10-25 13:00:00,37.51,37.56,37.49,37.54,82700.0,23.0982,23.129,23.0859,23.1167,82700.0
2010-10-25 13:30:00,37.54,37.58,37.53,37.55,148200.0,23.1167,23.1413,23.1105,23.1228,148200.0
2010-10-25 14:00:00,37.55,37.56,37.49,37.56,169500.0,23.1228,23.129,23.0859,23.129,169500.0
2010-10-25 14:30:00,37.56,37.56,37.5,37.55,163000.0,23.129,23.129,23.0921,23.1228,163000.0
2010-10-25 15:00:00,37.56,37.61,37.54,37.6,275200.0,23.129,23.1598,23.1167,23.1536,275200.0
2010-10-25 15:30:00,37.61,37.61,37.43,37.49,619800.0,23.1598,23.1598,23.049,23.0859,619800.0
2010-10-26 09:30:00,37.6,37.6,37.29,37.35,170700.0,23.1536,23.1536,22.9627,22.9997,170700.0
2010-10-26 10:00:00,37.35,37.4,37.28,37.32,189300.0,22.9997,23.0305,22.9566,22.9812,189300.0
2010-10-26 10:30:00,37.31,37.38,37.31,37.37,161600.0,22.9751,23.0182,22.9751,23.012,161600.0
2010-10-26 11:00:00,37.37,37.37,37.27,37.35,131500.0,23.012,23.012,22.9504,22.9997,131500.0
2010-10-26 11:30:00,37.34,37.37,37.28,37.37,184600.0,22.9935,23.012,22.9566,23.012,184600.0
2010-10-26 12:00:00,37.36,37.4,37.35,37.36,63200.0,23.0058,23.0305,22.9997,23.0058,63200.0
2010-10-26 12:30:00,37.36,37.36,37.28,37.28,98700.0,23.0058,23.0058,22.9566,22.9566,98700.0
2010-10-26 13:00:00,37.29,37.29,37.25,37.25,132100.0,22.9627,22.9627,22.9381,22.9381,132100.0
2010-10-26 13:30:00,37.25,37.33,37.25,37.26,147500.0,22.9381,22.9874,22.9381,22.9443,147500.0
2010-10-26 14:00:00,37.25,37.27,37.2,37.22,204200.0,22.9381,22.9504,22.9073,22.9196,204200.0
2010-10-26 14:30:00,37.21,37.34,37.17,37.28,152300.0,22.9135,22.9935,22.8888,22.9566,152300.0
2010-10-26 15:00:00,37.27,37.36,37.26,37.32,208000.0,22.9504,23.0058,22.9443,22.9812,208000.0
2010-10-26 15:30:00,37.31,37.39,37.3,37.39,450900.0,22.9751,23.0243,22.9689,23.0243,450900.0
2010-10-27 09:30:00,37.24,37.26,37.04,37.09,201400.0,22.932,22.9443,22.8088,22.8396,201400.0
2010-10-27 10:00:00,37.1,37.12,37.0,37.0,175400.0,22.8457,22.8581,22.7842,22.7842,175400.0
2010-10-27 10:30:00,37.0,37.07,36.96,36.97,229700.0,22.7842,22.8273,22.7595,22.7657,229700.0
2010-10-27 11:00:00,36.97,36.98,36.9,36.97,156400.0,22.7657,22.7718,22.7226,22.7657,156400.0
2010-10-27 11:30:00,36.97,37.04,36.93,36.94,156800.0,22.7657,22.8088,22.7411,22.7472,156800.0
2010-10-27 12:00:00,36.94,37.0,36.94,36.98,87400.0,22.7472,22.7842,22.7472,22.7718,87400.0
2010-10-27 12:30:00,36.98,37.03,36.96,37.03,102400.0,22.7718,22.8026,22.7595,22.8026,102400.0
2010-10-27 13:00:00,37.02,37.03,36.88,36.91,161000.0,22.7965,22.8026,22.7103,22.7287,161000.0
2010-10-27 13:30:00,36.91,36.92,36.84,36.9,195000.0,22.7287,22.7349,22.6856,22.7226,195000.0
2010-10-27 14:00:00,36.9,37.01,36.9,36.97,175500.0,22.7226,22.7903,22.7226,22.7657,175500.0
2010-10-27 14:30:00,36.97,37.02,36.93,36.99,160700.0,22.7657,22.7965,22.7411,22.778,160700.0
2010-10-27 15:00:00,36.99,37.05,36.98,37.0,226800.0,22.778,22.815,22.7718,22.7842,226800.0
2010-10-27 15:30:00,37.0,37.18,36.99,37.15,433700.0,22.7842,22.895,22.778,22.8765,433700.0
2010-10-28 09:30:00,37.3,37.41,37.27,37.39,245400.0,22.9689,23.0366,22.9504,23.0243,245400.0
2010-10-28 10:00:00,37.39,37.43,37.25,37.26,117100.0,23.0243,23.049,22.9381,22.9443,117100.0
2010-10-28 10:30:00,37.25,37.28,37.22,37.27,68100.0,22.9381,22.9566,22.9196,22.9504,68100.0
2010-10-28 11:00:00,37.26,37.32,37.22,37.3,96400.0,22.9443,22.9812,22.9196,22.9689,96400.0
2010-10-28 11:30:00,37.3,37.31,37.18,37.18,116200.0,22.9689,22.9751,22.895,22.895,116200.0
2010-10-28 12:00:00,37.18,37.22,37.13,37.16,150500.0,22.895,22.9196,22.8642,22.8827,150500.0
2010-10-28 12:30:00,37.15,37.15,37.07,37.1,114300.0,22.8765,22.8765,22.8273,22.8457,114300.0
2010-10-28 13:00:00,37.1,37.27,37.09,37.21,181200.0,22.8457,22.9504,22.8396,22.9135,181200.0
2010-10-28 13:30:00,37.21,37.27,37.19,37.25,101300.0,22.9135,22.9504,22.9012,22.9381,101300.0
2010-10-28 14:00:00,37.25,37.33,37.25,37.29,130500.0,22.9381,22.9874,22.9381,22.9627,130500.0
2010-10-28 14:30:00,37.29,37.48,37.29,37.47,377800.0,22.9627,23.0797,22.9627,23.0736,377800.0
2010-10-28 15:00:00,37.46,37.5,37.38,37.46,253600.0,23.0674,23.0921,23.0182,23.0674,253600.0
2010-10-28 15:30:00,37.45,37.53,37.42,37.43,580800.0,23.0613,23.1105,23.0428,23.049,580800.0
2010-10-29 09:30:00,37.41,37.61,37.39,37.46,213700.0,23.0366,23.1598,23.0243,23.0674,213700.0
2010-10-29 10:00:00,37.46,37.59,37.42,37.53,141800.0,23.0674,23.1475,23.0428,23.1105,141800.0
2010-10-29 10:30:00,37.52,37.55,37.43,37.47,136900.0,23.1044,23.1228,23.049,23.0736,136900.0
2010-10-29 11:00:00,37.47,37.53,37.45,37.47,105000.0,23.0736,23.1105,23.0613,23.0736,105000.0
2010-10-29 11:30:00,37.47,37.55,37.41,37.55,218400.0,23.0736,23.1228,23.0366,23.1228,218400.0
2010-10-29 12:00:00,37.55,37.63,37.51,37.53,180900.0,23.1228,23.1721,23.0982,23.1105,180900.0
2010-10-29 12:30:00,37.53,37.53,37.43,37.47,63700.0,23.1105,23.1105,23.049,23.0736,63700.0
2010-10-29 13:00:00,37.47,37.5,37.45,37.49,73100.0,23.0736,23.0921,23.0613,23.0859,73100.0
2010-10-29 13:30:00,37.49,37.5,37.48,37.5,72800.0,23.0859,23.0921,23.0797,23.0921,72800.0
2010-10-29 14:00:00,37.5,37.5,37.49,37.49,88800.0,23.0921,23.0921,23.0859,23.0859,88800.0
2010-10-29 14:30:00,37.5,37.57,37.5,37.55,196600.0,23.0921,23.1352,23.0921,23.1228,196600.0
2010-10-29 15:00:00,37.54,37.6,37.48,37.6,150200.0,23.1167,23.1536,23.0797,23.1536,150200.0
2010-10-29 15:30:00,37.6,37.6,37.51,37.55,501700.0,23.1536,23.1536,23.0982,23.1228,501700.0
2010-11-01 09:30:00,37.7,37.7,37.5,37.55,291700.0,23.2152,23.2152,23.0921,23.1228,291700.0
2010-11-01 10:00:00,37.55,37.6,37.46,37.47,407000.0,23.1228,23.1536,23.0674,23.0736,407000.0
2010-11-01 10:30:00,37.46,37.47,37.27,37.28,284900.0,23.0674,23.0736,22.9504,22.9566,284900.0
2010-11-01 11:00:00,37.28,37.35,37.25,37.27,234900.0,22.9566,22.9997,22.9381,22.9504,234900.0
2010-11-01 11:30:00,37.27,37.28,37.19,37.27,282600.0,22.9504,22.9566,22.9012,22.9504,282600.0
2010-11-01 12:00:00,37.27,37.34,37.22,37.33,219500.0,22.9504,22.9935,22.9196,22.9874,219500.0
2010-11-01 12:30:00,37.33,37.34,37.21,37.22,252400.0,22.9874,22.9935,22.9135,22.9196,252400.0
2010-11-01 13:00:00,37.21,37.22,37.14,37.15,292600.0,22.9135,22.9196,22.8704,22.8765,292600.0
2010-11-01 13:30:00,37.15,37.22,37.15,37.22,160400.0,22.8765,22.9196,22.8765,22.9196,160400.0
2010-11-01 14:00:00,37.22,37.23,37.04,37.06,382300.0,22.9196,22.9258,22.8088,22.8211,382300.0
2010-11-01 14:30:00,37.06,37.06,36.95,36.99,343700.0,22.8211,22.8211,22.7534,22.778,343700.0
2010-11-01 15:00:00,36.98,37.03,36.89,37.0,486500.0,22.7718,22.8026,22.7164,22.7842,486500.0
2010-11-01 15:30:00,37.0,37.17,36.99,37.15,734800.0,22.7842,22.8888,22.778,22.8765,734800.0
2010-11-02 09:30:00,37.35,37.44,37.1,37.1,386500.0,22.9997,23.0551,22.8457,22.8457,386500.0
2010-11-02 10:00:00,37.1,37.13,36.98,37.03,402000.0,22.8457,22.8642,22.7718,22.8026,402000.0
2010-11-02 10:30:00,37.04,37.14,36.95,37.07,292900.0,22.8088,22.8704,22.7534,22.8273,292900.0
2010-11-02 11:00:00,37.06,37.09,36.94,36.95,280700.0,22.8211,22.8396,22.7472,22.7534,280700.0
2010-11-02 11:30:00,36.95,36.99,36.77,36.78,398900.0,22.7534,22.778,22.6425,22.6487,398900.0
2010-11-02 12:00:00,36.78,36.89,36.78,36.82,271400.0,22.6487,22.7164,22.6487,22.6733,271400.0
2010-11-02 12:30:00,36.81,36.87,36.77,36.78,301200.0,22.6672,22.7041,22.6425,22.6487,301200.0
2010-11-02 13:00:00,36.78,36.93,36.77,36.86,369800.0,22.6487,22.7411,22.6425,22.698,369800.0
2010-11-02 13:30:00,36.85,36.88,36.83,36.86,231800.0,22.6918,22.7103,22.6795,22.698,231800.0
2010-11-02 14:00:00,36.85,36.94,36.81,36.94,501900.0,22.6918,22.7472,22.6672,22.7472,501900.0
2010-11-02 14:30:00,36.94,37.0,36.87,36.99,360300.0,22.7472,22.7842,22.7041,22.778,360300.0
2010-11-02 15:00:00,37.0,37.03,36.97,36.98,258000.0,22.7842,22.8026,22.7657,22.7718,258000.0
2010-11-02 15:30:00,36.98,36.98,36.83,36.87,823500.0,22.7718,22.7718,22.6795,22.7041,823500.0
2010-11-03 09:30:00,36.9,36.94,36.85,36.93,247300.0,22.7226,22.7472,22.6918,22.7411,247300.0
2010-11-03 10:00:00,36.93,36.96,36.85,36.91,171900.0,22.7411,22.7595,22.6918,22.7287,171900.0
2010-11-03 10:30:00,36.91,36.95,36.87,36.9,264800.0,22.7287,22.7534,22.7041,22.7226,264800.0
2010-11-03 11:00:00,36.91,36.92,36.73,36.75,253500.0,22.7287,22.7349,22.6179,22.6302,253500.0
2010-11-03 11:30:00,36.74,36.86,36.74,36.82,126800.0,22.6241,22.698,22.6241,22.6733,126800.0
2010-11-03 12:00:00,36.83,36.84,36.74,36.81,140600.0,22.6795,22.6856,22.6241,22.6672,140600.0
2010-11-03 12:30:00,36.81,36.84,36.77,36.78,89500.0,22.6672,22.6856,22.6425,22.6487,89500.0
2010-11-03 13:00:00,36.79,36.85,36.78,36.79,105000.0,22.6548,22.6918,22.6487,22.6548,105000.0
2010-11-03 13:30:00,36.8,36.83,36.79,36.79,128500.0,22.661,22.6795,22.6548,22.6548,128500.0
2010-11-03 14:00:00,36.79,36.97,36.63,36.67,504100.0,22.6548,22.7657,22.5563,22.581,504100.0
2010-11-03 14:30:00,36.66,36.67,36.52,36.55,870000.0,22.5748,22.581,22.4886,22.5071,870000.0
2010-11-03 15:00:00,36.56,36.74,36.56,36.65,428400.0,22.5132,22.6241,22.5132,22.5686,428400.0
2010-11-03 15:30:00,36.65,36.74,36.61,36.71,909300.0,22.5686,22.6241,22.544,22.6056,909300.0
2010-11-04 09:30:00,36.91,37.0,36.75,36.8,631500.0,22.7287,22.7842,22.6302,22.661,631500.0
2010-11-04 10:00:00,36.8,36.99,36.8,36.9,448900.0,22.661,22.778,22.661,22.7226,448900.0
2010-11-04 10:30:00,36.9,36.93,36.78,36.8,309300.0,22.7226,22.7411,22.6487,22.661,309300.0
2010-11-04 11:00:00,36.8,36.92,36.8,36.83,209400.0,22.661,22.7349,22.661,22.6795,209400.0
2010-11-04 11:30:00,36.84,36.86,36.69,36.72,282700.0,22.6856,22.698,22.5933,22.6117,282700.0
2010-11-04 12:00:00,36.72,36.72,36.62,36.63,338300.0,22.6117,22.6117,22.5502,22.5563,338300.0
2010-11-04 12:30:00,36.63,36.63,36.58,36.58,375500.0,22.5563,22.5563,22.5255,22.5255,375500.0
2010-11-04 13:00:00,36.59,36.6,36.54,36.57,268000.0,22.5317,22.5378,22.5009,22.5194,268000.0
2010-11-04 13:30:00,36.58,36.7,36.57,36.69,202000.0,22.5255,22.5994,22.5194,22.5933,202000.0
2010-11-04 14:00:00,36.69,36.7,36.54,36.57,604100.0,22.5933,22.5994,22.5009,22.5194,604100.0
2010-11-04 14:30:00,36.58,36.6,36.38,36.38,566600.0,22.5255,22.5378,22.4024,22.4024,566600.0
2010-11-04 15:00:00,36.39,36.44,36.33,36.39,532500.0,22.4085,22.4393,22.3716,22.4085,532500.0
2010-11-04 15:30:00,36.4,36.52,36.36,36.5,1197700.0,22.4147,22.4886,22.3901,22.4763,1197700.0
2010-11-05 09:30:00,36.48,36.59,36.32,36.33,464100.0,22.464,22.5317,22.3654,22.3716,464100.0
2010-11-05 10:00:00,36.33,36.35,36.25,36.25,300900.0,22.3716,22.3839,22.3223,22.3223,300900.0
2010-11-05 10:30:00,36.26,36.29,36.16,36.28,359200.0,22.3285,22.347,22.2669,22.3408,359200.0
2010-11-05 11:00:00,36.28,36.4,36.28,36.33,276400.0,22.3408,22.4147,22.3408,22.3716,276400.0
2010-11-05 11:30:00,36.33,36.44,36.32,36.43,359300.0,22.3716,22.4393,22.3654,22.4332,359300.0
2010-11-05 12:00:00,36.42,36.45,36.39,36.4,207700.0,22.427,22.4455,22.4085,22.4147,207700.0
2010-11-05 12:30:00,36.4,36.45,36.38,36.43,200500.0,22.4147,22.4455,22.4024,22.4332,200500.0
2010-11-05 13:00:00,36.44,36.49,36.38,36.49,170900.0,22.4393,22.4701,22.4024,22.4701,170900.0
2010-11-05 13:30:00,36.48,36.49,36.45,36.45,105600.0,22.464,22.4701,22.4455,22.4455,105600.0
2010-11-05 14:00:00,36.46,36.51,36.43,36.44,209700.0,22.4516,22.4824,22.4332,22.4393,209700.0
2010-11-05 14:30:00,36.45,36.56,36.45,36.52,296900.0,22.4455,22.5132,22.4455,22.4886,296900.0
2010-11-05 15:00:00,36.52,36.53,36.45,36.52,245100.0,22.4886,22.4947,22.4455,22.4886,245100.0
2010-11-05 15:30:00,36.51,36.57,36.42,36.51,644800.0,22.4824,22.5194,22.427,22.4824,644800.0
2010-11-08 09:30:00,36.39,36.46,36.24,36.35,245200.0,22.4085,22.4516,22.3162,22.3839,245200.0
2010-11-08 10:00:00,36.34,36.49,36.32,36.45,206800.0,22.3777,22.4701,22.3654,22.4455,206800.0
2010-11-08 10:30:00,36.45,36.49,36.43,36.47,237700.0,22.4455,22.4701,22.4332,22.4578,237700.0
2010-11-08 11:00:00,36.47,36.5,36.43,36.48,181500.0,22.4578,22.4763,22.4332,22.464,181500.0
2010-11-08 11:30:00,36.48,36.6,36.45,36.6,184500.0,22.464,22.5378,22.4455,22.5378,184500.0
2010-11-08 12:00:00,36.59,36.67,36.56,36.64,180200.0,22.5317,22.581,22.5132,22.5625,180200.0
2010-11-08 12:30:00,36.64,36.7,36.62,36.67,170700.0,22.5625,22.5994,22.5502,22.581,170700.0
2010-11-08 13:00:00,36.66,36.78,36.66,36.76,160300.0,22.5748,22.6487,22.5748,22.6364,160300.0
2010-11-08 13:30:00,36.75,36.76,36.7,36.72,118200.0,22.6302,22.6364,22.5994,22.6117,118200.0
2010-11-08 14:00:00,36.72,36.81,36.72,36.81,135600.0,22.6117,22.6672,22.6117,22.6672,135600.0
2010-11-08 14:30:00,36.8,36.81,36.65,36.67,190100.0,22.661,22.6672,22.5686,22.581,190100.0
2010-11-08 15:00:00,36.68,36.73,36.66,36.7,229000.0,22.5871,22.6179,22.5748,22.5994,229000.0
2010-11-08 15:30:00,36.7,36.74,36.64,36.72,698100.0,22.5994,22.6241,22.5625,22.6117,698100.0
2010-11-09 09:30:00,36.67,36.71,36.44,36.49,281600.0,22.581,22.6056,22.4393,22.4701,281600.0
2010-11-09 10:00:00,36.48,36.52,36.35,36.4,239500.0,22.464,22.4886,22.3839,22.4147,239500.0
2010-11-09 10:30:00,36.4,36.41,36.24,36.27,281400.0,22.4147,22.4208,22.3162,22.3346,281400.0
2010-11-09 11:00:00,36.26,36.28,36.18,36.18,292000.0,22.3285,22.3408,22.2792,22.2792,292000.0
2010-11-09 11:30:00,36.18,36.2,36.06,36.07,355900.0,22.2792,22.2915,22.2053,22.2115,355900.0
2010-11-09 12:00:00,36.07,36.11,36.01,36.1,264400.0,22.2115,22.2361,22.1745,22.23,264400.0
2010-11-09 12:30:00,36.11,36.11,35.95,36.06,363100.0,22.2361,22.2361,22.1376,22.2053,363100.0
2010-11-09 13:00:00,36.06,36.09,35.95,35.95,225500.0,22.2053,22.2238,22.1376,22.1376,225500.0
2010-11-09 13:30:00,35.96,36.1,35.92,36.09,232800.0,22.1437,22.23,22.1191,22.2238,232800.0
2010-11-09 14:00:00,36.1,36.23,36.09,36.22,813100.0,22.23,22.31,22.2238,22.3038,813100.0
2010-11-09 14:30:00,36.22,36.23,36.14,36.14,221700.0,22.3038,22.31,22.2546,22.2546,221700.0
2010-11-09 15:00:00,36.14,36.17,36.08,36.08,264700.0,22.2546,22.2731,22.2176,22.2176,264700.0
2010-11-09 15:30:00,36.08,36.18,36.04,36.17,834500.0,22.2176,22.2792,22.193,22.2731,834500.0
2010-11-10 09:30:00,36.05,36.05,35.7,35.72,538100.0,22.1992,22.1992,21.9836,21.996,538100.0
2010-11-10 10:00:00,35.71,35.9,35.68,35.9,342500.0,21.9898,22.1068,21.9713,22.1068,342500.0
2010-11-10 10:30:00,35.9,35.99,35.88,35.92,289000.0,22.1068,22.1622,22.0945,22.1191,289000.0
2010-11-10 11:00:00,35.92,35.95,35.77,35.9,278800.0,22.1191,22.1376,22.0267,22.1068,278800.0
2010-11-10 11:30:00,35.9,36.06,35.89,36.06,244700.0,22.1068,22.2053,22.1006,22.2053,244700.0
2010-11-10 12:00:00,36.06,36.08,36.03,36.05,132600.0,22.2053,22.2176,22.1868,22.1992,132600.0
2010-11-10 12:30:00,36.04,36.05,35.93,35.94,333300.0,22.193,22.1992,22.1253,22.1314,333300.0
2010-11-10 13:00:00,35.94,36.01,35.91,35.95,291500.0,22.1314,22.1745,22.113,22.1376,291500.0
2010-11-10 13:30:00,35.95,36.01,35.94,35.99,215400.0,22.1376,22.1745,22.1314,22.1622,215400.0
2010-11-10 14:00:00,35.99,36.13,35.99,36.05,373200.0,22.1622,22.2484,22.1622,22.1992,373200.0
2010-11-10 14:30:00,36.05,36.06,35.97,35.99,186700.0,22.1992,22.2053,22.1499,22.1622,186700.0
2010-11-10 15:00:00,35.98,36.04,35.92,36.02,255100.0,22.1561,22.193,22.1191,22.1807,255100.0
2010-11-10 15:30:00,36.01,36.13,35.99,36.08,536400.0,22.1745,22.2484,22.1622,22.2176,536400.0
2010-11-11 09:30:00,36.0,36.34,36.0,36.25,369700.0,22.1684,22.3777,22.1684,22.3223,369700.0
2010-11-11 10:00:00,36.25,36.33,36.22,36.27,297500.0,22.3223,22.3716,22.3038,22.3346,297500.0
2010-11-11 10:30:00,36.28,36.36,36.23,36.31,337200.0,22.3408,22.3901,22.31,22.3593,337200.0
2010-11-11 11:00:00,36.3,36.37,36.27,36.36,203200.0,22.3531,22.3962,22.3346,22.3901,203200.0
2010-11-11 11:30:00,36.35,36.46,36.33,36.4,539700.0,22.3839,22.4516,22.3716,22.4147,539700.0
2010-11-11 12:00:00,36.4,36.53,36.3,36.47,603400.0,22.4147,22.4947,22.3531,22.4578,603400.0
2010-11-11 12:30:00,36.47,36.49,36.39,36.39,183700.0,22.4578,22.4701,22.4085,22.4085,183700.0
2010-11-11 13:00:00,36.4,36.53,36.37,36.51,261000.0,22.4147,22.4947,22.3962,22.4824,261000.0
2010-11-11 13:30:00,36.5,36.58,36.48,36.5,257100.0,22.4763,22.5255,22.464,22.4763,257100.0
2010-11-11 14:00:00,36.51,36.68,36.5,36.67,272600.0,22.4824,22.5871,22.4763,22.581,272600.0
2010-11-11 14:30:00,36.67,36.7,36.63,36.64,378600.0,22.581,22.5994,22.5563,22.5625,378600.0
2010-11-11 15:00:00,36.64,36.64,36.5,36.55,485300.0,22.5625,22.5625,22.4763,22.5071,485300.0
2010-11-11 15:30:00,36.55,36.6,36.44,36.6,778400.0,22.5071,22.5378,22.4393,22.5378,778400.0
2010-11-12 09:30:00,36.47,36.58,36.29,36.48,299800.0,22.4578,22.5255,22.347,22.464,299800.0
2010-11-12 10:00:00,36.48,36.49,36.27,36.28,232000.0,22.464,22.4701,22.3346,22.3408,232000.0
2010-11-12 10:30:00,36.28,36.37,36.21,36.31,217800.0,22.3408,22.3962,22.2977,22.3593,217800.0
2010-11-12 11:00:00,36.31,36.42,36.22,36.42,150100.0,22.3593,22.427,22.3038,22.427,150100.0
2010-11-12 11:30:00,36.42,36.45,36.22,36.31,148000.0,22.427,22.4455,22.3038,22.3593,148000.0
2010-11-12 12:00:00,36.31,36.37,36.26,36.28,108200.0,22.3593,22.3962,22.3285,22.3408,108200.0
2010-11-12 12:30:00,36.28,36.33,36.15,36.15,194100.0,22.3408,22.3716,22.2607,22.2607,194100.0
2010-11-12 13:00:00,36.16,36.19,36.12,36.17,170300.0,22.2669,22.2854,22.2423,22.2731,170300.0
2010-11-12 13:30:00,36.17,36.21,36.11,36.17,171100.0,22.2731,22.2977,22.2361,22.2731,171100.0
2010-11-12 14:00:00,36.17,36.31,36.14,36.26,165700.0,22.2731,22.3593,22.2546,22.3285,165700.0
2010-11-12 14:30:00,36.26,36.31,36.2,36.24,164600.0,22.3285,22.3593,22.2915,22.3162,164600.0
2010-11-12 15:00:00,36.24,36.4,36.23,36.38,317700.0,22.3162,22.4147,22.31,22.4024,317700.0
2010-11-12 15:30:00,36.37,36.41,36.3,36.35,595300.0,22.3962,22.4208,22.3531,22.3839,595300.0
2010-11-15 09:30:00,36.5,36.67,36.23,36.25,377100.0,22.4763,22.581,22.31,22.3223,377100.0
2010-11-15 10:00:00,36.24,36.24,36.02,36.09,340900.0,22.3162,22.3162,22.1807,22.2238,340900.0
2010-11-15 10:30:00,36.08,36.1,35.94,35.94,412700.0,22.2176,22.23,22.1314,22.1314,412700.0
2010-11-15 11:00:00,35.94,35.97,35.88,35.93,286800.0,22.1314,22.1499,22.0945,22.1253,286800.0
2010-11-15 11:30:00,35.93,36.1,35.91,36.1,313700.0,22.1253,22.23,22.113,22.23,313700.0
2010-11-15 12:00:00,36.1,36.11,36.02,36.05,166900.0,22.23,22.2361,22.1807,22.1992,166900.0
2010-11-15 12:30:00,36.04,36.06,35.99,36.02,221700.0,22.193,22.2053,22.1622,22.1807,221700.0
2010-11-15 13:00:00,36.02,36.04,35.98,36.01,202700.0,22.1807,22.193,22.1561,22.1745,202700.0
2010-11-15 13:30:00,36.01,36.02,35.95,35.99,193800.0,22.1745,22.1807,22.1376,22.1622,193800.0
2010-11-15 14:00:00,35.99,35.99,35.91,35.93,187200.0,22.1622,22.1622,22.113,22.1253,187200.0
2010-11-15 14:30:00,35.93,35.96,35.88,35.94,153100.0,22.1253,22.1437,22.0945,22.1314,153100.0
2010-11-15 15:00:00,35.93,35.93,35.85,35.89,238700.0,22.1253,22.1253,22.076,22.1006,238700.0
2010-11-15 15:30:00,35.9,36.0,35.85,35.88,911700.0,22.1068,22.1684,22.076,22.0945,911700.0
2010-11-16 09:30:00,35.79,36.01,35.43,35.57,469100.0,22.0391,22.1745,21.8174,21.9036,469100.0
2010-11-16 10:00:00,35.54,35.77,35.53,35.76,258900.0,21.8851,22.0267,21.879,22.0206,258900.0
2010-11-16 10:30:00,35.76,35.76,35.56,35.65,247900.0,22.0206,22.0206,21.8974,21.9528,247900.0
2010-11-16 11:00:00,35.66,35.72,35.56,35.58,320500.0,21.959,21.996,21.8974,21.9097,320500.0
2010-11-16 11:30:00,35.57,35.6,35.4,35.51,328600.0,21.9036,21.9221,21.7989,21.8666,328600.0
2010-11-16 12:00:00,35.51,35.6,35.45,35.5,273200.0,21.8666,21.9221,21.8297,21.8605,273200.0
2010-11-16 12:30:00,35.5,35.62,35.43,35.62,194600.0,21.8605,21.9344,21.8174,21.9344,194600.0
2010-11-16 13:00:00,35.61,35.63,35.53,35.56,137700.0,21.9282,21.9405,21.879,21.8974,137700.0
2010-11-16 13:30:00,35.56,35.61,35.51,35.56,202800.0,21.8974,21.9282,21.8666,21.8974,202800.0
2010-11-16 14:00:00,35.56,35.57,35.44,35.45,237400.0,21.8974,21.9036,21.8235,21.8297,237400.0
2010-11-16 14:30:00,35.45,35.54,35.42,35.45,288000.0,21.8297,21.8851,21.8112,21.8297,288000.0
2010-11-16 15:00:00,35.46,35.56,35.43,35.53,258500.0,21.8358,21.8974,21.8174,21.879,258500.0
2010-11-16 15:30:00,35.53,35.6,35.5,35.55,511100.0,21.879,21.9221,21.8605,21.8913,511100.0
2010-11-17 09:30:00,35.46,35.72,35.46,35.69,325100.0,21.8358,21.996,21.8358,21.9775,325100.0
2010-11-17 10:00:00,35.68,35.8,35.64,35.67,254700.0,21.9713,22.0452,21.9467,21.9652,254700.0
2010-11-17 10:30:00,35.68,35.71,35.52,35.54,243800.0,21.9713,21.9898,21.8728,21.8851,243800.0
2010-11-17 11:00:00,35.54,35.55,35.39,35.51,474900.0,21.8851,21.8913,21.7927,21.8666,474900.0
2010-11-17 11:30:00,35.52,35.53,35.42,35.44,212200.0,21.8728,21.879,21.8112,21.8235,212200.0
2010-11-17 12:00:00,35.44,35.58,35.44,35.49,225800.0,21.8235,21.9097,21.8235,21.8543,225800.0
2010-11-17 12:30:00,35.49,35.49,35.4,35.45,222600.0,21.8543,21.8543,21.7989,21.8297,222600.0
2010-11-17 13:00:00,35.44,35.49,35.38,35.4,364900.0,21.8235,21.8543,21.7866,21.7989,364900.0
2010-11-17 13:30:00,35.4,35.41,35.25,35.27,518100.0,21.7989,21.8051,21.7065,21.7188,518100.0
2010-11-17 14:00:00,35.28,35.29,35.15,35.17,547000.0,21.725,21.7312,21.645,21.6573,547000.0
2010-11-17 14:30:00,35.16,35.19,35.15,35.16,303900.0,21.6511,21.6696,21.645,21.6511,303900.0
2010-11-17 15:00:00,35.17,35.19,34.92,34.94,1234100.0,21.6573,21.6696,21.5033,21.5156,1234100.0
2010-11-17 15:30:00,34.94,35.14,34.88,35.1,1580800.0,21.5156,21.6388,21.4787,21.6142,1580800.0
2010-11-18 09:30:00,35.27,35.4,35.08,35.13,466400.0,21.7188,21.7989,21.6018,21.6326,466400.0
2010-11-18 10:00:00,35.13,35.27,35.12,35.22,474400.0,21.6326,21.7188,21.6265,21.6881,474400.0
2010-11-18 10:30:00,35.22,35.26,35.19,35.24,260100.0,21.6881,21.7127,21.6696,21.7004,260100.0
2010-11-18 11:00:00,35.24,35.32,35.21,35.21,314900.0,21.7004,21.7496,21.6819,21.6819,314900.0
2010-11-18 11:30:00,35.21,35.23,35.12,35.17,196200.0,21.6819,21.6942,21.6265,21.6573,196200.0
2010-11-18 12:00:00,35.17,35.24,35.14,35.16,183200.0,21.6573,21.7004,21.6388,21.6511,183200.0
2010-11-18 12:30:00,35.16,35.24,35.14,35.23,175000.0,21.6511,21.7004,21.6388,21.6942,175000.0
2010-11-18 13:00:00,35.23,35.27,35.18,35.26,216700.0,21.6942,21.7188,21.6634,21.7127,216700.0
2010-11-18 13:30:00,35.25,35.28,35.21,35.23,159400.0,21.7065,21.725,21.6819,21.6942,159400.0
2010-11-18 14:00:00,35.23,35.25,35.19,35.2,187500.0,21.6942,21.7065,21.6696,21.6757,187500.0
2010-11-18 14:30:00,35.2,35.31,35.2,35.29,271200.0,21.6757,21.7435,21.6757,21.7312,271200.0
2010-11-18 15:00:00,35.29,35.32,35.25,35.29,447300.0,21.7312,21.7496,21.7065,21.7312,447300.0
2010-11-18 15:30:00,35.29,35.31,35.23,35.29,510200.0,21.7312,21.7435,21.6942,21.7312,510200.0
2010-11-19 09:30:00,35.36,35.36,35.07,35.11,757900.0,21.7743,21.7743,21.5957,21.6203,757900.0
2010-11-19 10:00:00,35.11,35.19,35.08,35.13,220300.0,21.6203,21.6696,21.6018,21.6326,220300.0
2010-11-19 10:30:00,35.13,35.26,35.1,35.23,202800.0,21.6326,21.7127,21.6142,21.6942,202800.0
2010-11-19 11:00:00,35.22,35.27,35.16,35.23,146400.0,21.6881,21.7188,21.6511,21.6942,146400.0
2010-11-19 11:30:00,35.23,35.25,35.19,35.2,140500.0,21.6942,21.7065,21.6696,21.6757,140500.0
2010-11-19 12:00:00,35.19,35.2,35.13,35.18,145000.0,21.6696,21.6757,21.6326,21.6634,145000.0
2010-11-19 12:30:00,35.17,35.27,35.16,35.19,143700.0,21.6573,21.7188,21.6511,21.6696,143700.0
2010-11-19 13:00:00,35.19,35.23,35.1,35.11,185300.0,21.6696,21.6942,21.6142,21.6203,185300.0
2010-11-19 13:30:00,35.11,35.2,35.11,35.15,145400.0,21.6203,21.6757,21.6203,21.645,145400.0
2010-11-19 14:00:00,35.15,35.19,35.13,35.16,153300.0,21.645,21.6696,21.6326,21.6511,153300.0
2010-11-19 14:30:00,35.15,35.16,35.03,35.03,260300.0,21.645,21.6511,21.5711,21.5711,260300.0
2010-11-19 15:00:00,35.04,35.07,35.02,35.04,308800.0,21.5772,21.5957,21.5649,21.5772,308800.0
2010-11-19 15:30:00,35.04,35.17,35.03,35.11,976800.0,21.5772,21.6573,21.5711,21.6203,976800.0
2010-11-22 09:30:00,34.91,35.28,34.91,35.14,365800.0,21.4972,21.725,21.4972,21.6388,365800.0
2010-11-22 10:00:00,35.14,35.16,35.07,35.08,404000.0,21.6388,21.6511,21.5957,21.6018,404000.0
2010-11-22 10:30:00,35.08,35.12,35.01,35.05,460500.0,21.6018,21.6265,21.5587,21.5834,460500.0
2010-11-22 11:00:00,35.05,35.17,35.03,35.12,303200.0,21.5834,21.6573,21.5711,21.6265,303200.0
2010-11-22 11:30:00,35.13,35.19,35.12,35.13,218700.0,21.6326,21.6696,21.6265,21.6326,218700.0
2010-11-22 12:00:00,35.13,35.17,35.03,35.07,370700.0,21.6326,21.6573,21.5711,21.5957,370700.0
2010-11-22 12:30:00,35.07,35.12,35.04,35.12,197200.0,21.5957,21.6265,21.5772,21.6265,197200.0
2010-11-22 13:00:00,35.12,35.2,35.1,35.15,335700.0,21.6265,21.6757,21.6142,21.645,335700.0
2010-11-22 13:30:00,35.16,35.21,35.14,35.18,336600.0,21.6511,21.6819,21.6388,21.6634,336600.0
2010-11-22 14:00:00,35.18,35.19,35.13,35.14,347900.0,21.6634,21.6696,21.6326,21.6388,347900.0
2010-11-22 14:30:00,35.14,35.28,35.14,35.26,201700.0,21.6388,21.725,21.6388,21.7127,201700.0
2010-11-22 15:00:00,35.27,35.33,35.27,35.32,331100.0,21.7188,21.7558,21.7188,21.7496,331100.0
2010-11-22 15:30:00,35.31,35.35,35.29,35.31,474600.0,21.7435,21.7681,21.7312,21.7435,474600.0
2010-11-23 09:30:00,35.0,35.09,34.82,35.02,345300.0,21.5526,21.608,21.4417,21.5649,345300.0
2010-11-23 10:00:00,35.02,35.2,34.97,35.12,337300.0,21.5649,21.6757,21.5341,21.6265,337300.0
2010-11-23 10:30:00,35.12,35.22,35.1,35.22,209100.0,21.6265,21.6881,21.6142,21.6881,209100.0
2010-11-23 11:00:00,35.21,35.22,35.12,35.13,272800.0,21.6819,21.6881,21.6265,21.6326,272800.0
2010-11-23 11:30:00,35.13,35.21,35.09,35.15,291200.0,21.6326,21.6819,21.608,21.645,291200.0
2010-11-23 12:00:00,35.15,35.22,35.09,35.15,231900.0,21.645,21.6881,21.608,21.645,231900.0
2010-11-23 12:30:00,35.15,35.15,35.07,35.14,232700.0,21.645,21.645,21.5957,21.6388,232700.0
2010-11-23 13:00:00,35.15,35.17,35.11,35.17,106200.0,21.645,21.6573,21.6203,21.6573,106200.0
2010-11-23 13:30:00,35.17,35.17,35.05,35.06,278400.0,21.6573,21.6573,21.5834,21.5895,278400.0
2010-11-23 14:00:00,35.07,35.08,34.98,35.0,288300.0,21.5957,21.6018,21.5403,21.5526,288300.0
2010-11-23 14:30:00,35.0,35.03,34.97,34.97,264800.0,21.5526,21.5711,21.5341,21.5341,264800.0
2010-11-23 15:00:00,34.97,35.04,34.96,35.0,690400.0,21.5341,21.5772,21.528,21.5526,690400.0
2010-11-23 15:30:00,35.01,35.01,34.96,35.0,1053500.0,21.5587,21.5587,21.528,21.5526,1053500.0
2010-11-24 09:30:00,35.0,35.26,35.0,35.24,344400.0,21.5526,21.7127,21.5526,21.7004,344400.0
2010-11-24 10:00:00,35.24,35.25,35.15,35.21,285900.0,21.7004,21.7065,21.645,21.6819,285900.0
2010-11-24 10:30:00,35.21,35.24,35.14,35.18,259300.0,21.6819,21.7004,21.6388,21.6634,259300.0
2010-11-24 11:00:00,35.18,35.21,35.07,35.07,141900.0,21.6634,21.6819,21.5957,21.5957,141900.0
2010-11-24 11:30:00,35.07,35.18,35.07,35.18,101400.0,21.5957,21.6634,21.5957,21.6634,101400.0
2010-11-24 12:00:00,35.18,35.19,35.13,35.13,111000.0,21.6634,21.6696,21.6326,21.6326,111000.0
2010-11-24 12:30:00,35.14,35.21,35.13,35.21,151100.0,21.6388,21.6819,21.6326,21.6819,151100.0
2010-11-24 13:00:00,35.21,35.21,35.15,35.18,94600.0,21.6819,21.6819,21.645,21.6634,94600.0
2010-11-24 13:30:00,35.18,35.22,35.18,35.21,106900.0,21.6634,21.6881,21.6634,21.6819,106900.0
2010-11-24 14:00:00,35.22,35.25,35.16,35.24,128900.0,21.6881,21.7065,21.6511,21.7004,128900.0
2010-11-24 14:30:00,35.24,35.25,35.21,35.24,115600.0,21.7004,21.7065,21.6819,21.7004,115600.0
2010-11-24 15:00:00,35.23,35.31,35.23,35.24,248000.0,21.6942,21.7435,21.6942,21.7004,248000.0
2010-11-24 15:30:00,35.25,35.29,35.17,35.25,521200.0,21.7065,21.7312,21.6573,21.7065,521200.0
2010-11-26 09:30:00,35.06,35.17,34.98,35.13,338800.0,21.5895,21.6573,21.5403,21.6326,338800.0
2010-11-26 10:00:00,35.14,35.24,35.12,35.23,195100.0,21.6388,21.7004,21.6265,21.6942,195100.0
2010-11-26 10:30:00,35.23,35.27,35.18,35.21,149700.0,21.6942,21.7188,21.6634,21.6819,149700.0
2010-11-26 11:00:00,35.21,35.25,35.16,35.19,114400.0,21.6819,21.7065,21.6511,21.6696,114400.0
2010-11-26 11:30:00,35.18,35.19,35.11,35.15,130900.0,21.6634,21.6696,21.6203,21.645,130900.0
2010-11-26 12:00:00,35.15,35.18,35.09,35.15,144300.0,21.645,21.6634,21.608,21.645,144300.0
2010-11-26 12:30:00,35.15,35.21,35.11,35.12,310500.0,21.645,21.6819,21.6203,21.6265,310500.0
2010-11-29 09:30:00,34.98,35.18,34.94,35.07,550300.0,21.5403,21.6634,21.5156,21.5957,550300.0
2010-11-29 10:00:00,35.07,35.14,34.99,35.01,540200.0,21.5957,21.6388,21.5464,21.5587,540200.0
2010-11-29 10:30:00,35.01,35.12,34.98,35.09,326900.0,21.5587,21.6265,21.5403,21.608,326900.0
2010-11-29 11:00:00,35.09,35.15,35.04,35.11,408600.0,21.608,21.645,21.5772,21.6203,408600.0
2010-11-29 11:30:00,35.1,35.14,35.0,35.11,487800.0,21.6142,21.6388,21.5526,21.6203,487800.0
2010-11-29 12:00:00,35.1,35.14,35.02,35.12,236900.0,21.6142,21.6388,21.5649,21.6265,236900.0
2010-11-29 12:30:00,35.12,35.18,35.1,35.16,301300.0,21.6265,21.6634,21.6142,21.6511,301300.0
2010-11-29 13:00:00,35.15,35.22,35.11,35.22,444900.0,21.645,21.6881,21.6203,21.6881,444900.0
2010-11-29 13:30:00,35.21,35.25,35.18,35.21,183400.0,21.6819,21.7065,21.6634,21.6819,183400.0
2010-11-29 14:00:00,35.22,35.34,35.2,35.34,208100.0,21.6881,21.762,21.6757,21.762,208100.0
2010-11-29 14:30:00,35.33,35.43,35.3,35.43,236100.0,21.7558,21.8174,21.7373,21.8174,236100.0
2010-11-29 15:00:00,35.43,35.5,35.4,35.47,404600.0,21.8174,21.8605,21.7989,21.842,404600.0
2010-11-29 15:30:00,35.48,35.5,35.43,35.47,814900.0,21.8482,21.8605,21.8174,21.842,814900.0
2010-11-30 09:30:00,35.11,35.36,35.09,35.23,675700.0,21.6203,21.7743,21.608,21.6942,675700.0
2010-11-30 10:00:00,35.23,35.25,35.12,35.18,312300.0,21.6942,21.7065,21.6265,21.6634,312300.0
2010-11-30 10:30:00,35.17,35.19,35.07,35.16,297300.0,21.6573,21.6696,21.5957,21.6511,297300.0
2010-11-30 11:00:00,35.16,35.3,35.16,35.26,316500.0,21.6511,21.7373,21.6511,21.7127,316500.0
2010-11-30 11:30:00,35.26,35.4,35.25,35.37,334500.0,21.7127,21.7989,21.7065,21.7804,334500.0
2010-11-30 12:00:00,35.38,35.45,35.34,35.37,249900.0,21.7866,21.8297,21.762,21.7804,249900.0
2010-11-30 12:30:00,35.37,35.4,35.33,35.38,249600.0,21.7804,21.7989,21.7558,21.7866,249600.0
2010-11-30 13:00:00,35.38,35.47,35.37,35.4,233000.0,21.7866,21.842,21.7804,21.7989,233000.0
2010-11-30 13:30:00,35.4,35.45,35.4,35.42,125200.0,21.7989,21.8297,21.7989,21.8112,125200.0
2010-11-30 14:00:00,35.42,35.48,35.41,35.43,250800.0,21.8112,21.8482,21.8051,21.8174,250800.0
2010-11-30 14:30:00,35.43,35.47,35.33,35.42,434000.0,21.8174,21.842,21.7558,21.8112,434000.0
2010-11-30 15:00:00,35.42,35.46,35.39,35.44,393300.0,21.8112,21.8358,21.7927,21.8235,393300.0
2010-11-30 15:30:00,35.44,35.45,35.25,35.32,767300.0,21.8235,21.8297,21.7065,21.7496,767300.0
2010-12-01 09:30:00,35.64,35.71,35.29,35.43,327000.0,21.9467,21.9898,21.7312,21.8174,327000.0
2010-12-01 10:00:00,35.43,35.49,35.36,35.37,252200.0,21.8174,21.8543,21.7743,21.7804,252200.0
2010-12-01 10:30:00,35.37,35.43,35.35,35.41,273100.0,21.7804,21.8174,21.7681,21.8051,273100.0
2010-12-01 11:00:00,35.4,35.44,35.37,35.44,177500.0,21.7989,21.8235,21.7804,21.8235,177500.0
2010-12-01 11:30:00,35.44,35.6,35.42,35.55,223200.0,21.8235,21.9221,21.8112,21.8913,223200.0
2010-12-01 12:00:00,35.54,35.64,35.54,35.62,160400.0,21.8851,21.9467,21.8851,21.9344,160400.0
2010-12-01 12:30:00,35.63,35.66,35.58,35.6,194100.0,21.9405,21.959,21.9097,21.9221,194100.0
2010-12-01 13:00:00,35.61,35.66,35.6,35.64,206600.0,21.9282,21.959,21.9221,21.9467,206600.0
2010-12-01 13:30:00,35.63,35.67,35.62,35.63,169500.0,21.9405,21.9652,21.9344,21.9405,169500.0
2010-12-01 14:00:00,35.62,35.68,35.61,35.63,185000.0,21.9344,21.9713,21.9282,21.9405,185000.0
2010-12-01 14:30:00,35.64,35.68,35.64,35.67,158500.0,21.9467,21.9713,21.9467,21.9652,158500.0
2010-12-01 15:00:00,35.67,35.68,35.58,35.63,220100.0,21.9652,21.9713,21.9097,21.9405,220100.0
2010-12-01 15:30:00,35.63,35.64,35.58,35.63,510100.0,21.9405,21.9467,21.9097,21.9405,510100.0
2010-12-02 09:30:00,35.48,35.75,35.48,35.7,273900.0,21.8482,22.0144,21.8482,21.9836,273900.0
2010-12-02 10:00:00,35.7,35.75,35.54,35.62,473700.0,21.9836,22.0144,21.8851,21.9344,473700.0
2010-12-02 10:30:00,35.61,35.76,35.59,35.74,379200.0,21.9282,22.0206,21.9159,22.0083,379200.0
2010-12-02 11:00:00,35.75,35.79,35.71,35.75,193800.0,22.0144,22.0391,21.9898,22.0144,193800.0
2010-12-02 11:30:00,35.75,35.78,35.68,35.69,307500.0,22.0144,22.0329,21.9713,21.9775,307500.0
2010-12-02 12:00:00,35.68,35.79,35.65,35.76,510600.0,21.9713,22.0391,21.9528,22.0206,510600.0
2010-12-02 12:30:00,35.76,35.82,35.65,35.81,353500.0,22.0206,22.0575,21.9528,22.0514,353500.0
2010-12-02 13:00:00,35.81,35.81,35.75,35.8,126700.0,22.0514,22.0514,22.0144,22.0452,126700.0
2010-12-02 13:30:00,35.79,35.81,35.72,35.74,193400.0,22.0391,22.0514,21.996,22.0083,193400.0
2010-12-02 14:00:00,35.74,35.77,35.69,35.74,447700.0,22.0083,22.0267,21.9775,22.0083,447700.0
2010-12-02 14:30:00,35.74,35.74,35.69,35.69,183300.0,22.0083,22.0083,21.9775,21.9775,183300.0
2010-12-02 15:00:00,35.69,35.72,35.64,35.71,315200.0,21.9775,21.996,21.9467,21.9898,315200.0
2010-12-02 15:30:00,35.7,35.75,35.6,35.63,1226100.0,21.9836,22.0144,21.9221,21.9405,1226100.0
2010-12-03 09:30:00,35.72,35.88,35.64,35.71,289200.0,21.996,22.0945,21.9467,21.9898,289200.0
2010-12-03 10:00:00,35.72,35.76,35.65,35.71,192800.0,21.996,22.0206,21.9528,21.9898,192800.0
2010-12-03 10:30:00,35.72,35.75,35.61,35.63,157200.0,21.996,22.0144,21.9282,21.9405,157200.0
2010-12-03 11:00:00,35.63,35.65,35.57,35.57,220600.0,21.9405,21.9528,21.9036,21.9036,220600.0
2010-12-03 11:30:00,35.58,35.6,35.5,35.5,152000.0,21.9097,21.9221,21.8605,21.8605,152000.0
2010-12-03 12:00:00,35.5,35.57,35.5,35.54,165400.0,21.8605,21.9036,21.8605,21.8851,165400.0
2010-12-03 12:30:00,35.54,35.57,35.53,35.55,98000.0,21.8851,21.9036,21.879,21.8913,98000.0
2010-12-03 13:00:00,35.56,35.65,35.55,35.64,109600.0,21.8974,21.9528,21.8913,21.9467,109600.0
2010-12-03 13:30:00,35.65,35.65,35.58,35.59,100300.0,21.9528,21.9528,21.9097,21.9159,100300.0
2010-12-03 14:00:00,35.59,35.64,35.56,35.58,272900.0,21.9159,21.9467,21.8974,21.9097,272900.0
2010-12-03 14:30:00,35.57,35.6,35.51,35.54,216900.0,21.9036,21.9221,21.8666,21.8851,216900.0
2010-12-03 15:00:00,35.54,35.55,35.5,35.51,220400.0,21.8851,21.8913,21.8605,21.8666,220400.0
2010-12-03 15:30:00,35.5,35.66,35.5,35.6,596100.0,21.8605,21.959,21.8605,21.9221,596100.0
2010-12-06 09:30:00,35.6,35.6,35.39,35.41,211100.0,21.9221,21.9221,21.7927,21.8051,211100.0
2010-12-06 10:00:00,35.42,35.47,35.39,35.43,202600.0,21.8112,21.842,21.7927,21.8174,202600.0
2010-12-06 10:30:00,35.42,35.42,35.26,35.28,381400.0,21.8112,21.8112,21.7127,21.725,381400.0
2010-12-06 11:00:00,35.28,35.29,35.26,35.27,331700.0,21.725,21.7312,21.7127,21.7188,331700.0
2010-12-06 11:30:00,35.28,35.29,35.25,35.26,367600.0,21.725,21.7312,21.7065,21.7127,367600.0
2010-12-06 12:00:00,35.26,35.29,35.24,35.29,205200.0,21.7127,21.7312,21.7004,21.7312,205200.0
2010-12-06 12:30:00,35.29,35.33,35.29,35.31,133500.0,21.7312,21.7558,21.7312,21.7435,133500.0
2010-12-06 13:00:00,35.31,35.32,35.28,35.28,150800.0,21.7435,21.7496,21.725,21.725,150800.0
2010-12-06 13:30:00,35.29,35.33,35.27,35.31,1015400.0,21.7312,21.7558,21.7188,21.7435,1015400.0
2010-12-06 14:00:00,35.3,35.3,35.22,35.23,237800.0,21.7373,21.7373,21.6881,21.6942,237800.0
2010-12-06 14:30:00,35.23,35.28,35.22,35.26,256000.0,21.6942,21.725,21.6881,21.7127,256000.0
2010-12-06 15:00:00,35.26,35.29,35.22,35.29,519000.0,21.7127,21.7312,21.6881,21.7312,519000.0
2010-12-06 15:30:00,35.28,35.31,35.2,35.21,1093100.0,21.725,21.7435,21.6757,21.6819,1093100.0
2010-12-07 09:30:00,35.38,35.44,35.17,35.24,418900.0,21.7866,21.8235,21.6573,21.7004,418900.0
2010-12-07 10:00:00,35.24,35.27,35.19,35.19,420000.0,21.7004,21.7188,21.6696,21.6696,420000.0
2010-12-07 10:30:00,35.19,35.23,35.15,35.18,564700.0,21.6696,21.6942,21.645,21.6634,564700.0
2010-12-07 11:00:00,35.18,35.21,35.12,35.15,450400.0,21.6634,21.6819,21.6265,21.645,450400.0
2010-12-07 11:30:00,35.16,35.18,35.1,35.1,447700.0,21.6511,21.6634,21.6142,21.6142,447700.0
2010-12-07 12:00:00,35.11,35.17,35.1,35.14,322900.0,21.6203,21.6573,21.6142,21.6388,322900.0
2010-12-07 12:30:00,35.15,35.15,35.02,35.06,536400.0,21.645,21.645,21.5649,21.5895,536400.0
2010-12-07 13:00:00,35.06,35.21,35.06,35.2,313700.0,21.5895,21.6819,21.5895,21.6757,313700.0
2010-12-07 13:30:00,35.2,35.23,35.09,35.1,365100.0,21.6757,21.6942,21.608,21.6142,365100.0
2010-12-07 14:00:00,35.1,35.13,35.09,35.1,310400.0,21.6142,21.6326,21.608,21.6142,310400.0
2010-12-07 14:30:00,35.1,35.13,35.0,35.02,636500.0,21.6142,21.6326,21.5526,21.5649,636500.0
2010-12-07 15:00:00,35.01,35.05,34.97,34.97,947200.0,21.5587,21.5834,21.5341,21.5341,947200.0
2010-12-07 15:30:00,34.98,35.09,34.96,35.05,1478200.0,21.5403,21.608,21.528,21.5834,1478200.0
2010-12-08 09:30:00,35.01,35.17,35.01,35.16,243000.0,21.5587,21.6573,21.5587,21.6511,243000.0
2010-12-08 10:00:00,35.17,35.27,35.17,35.26,223800.0,21.6573,21.7188,21.6573,21.7127,223800.0
2010-12-08 10:30:00,35.26,35.41,35.21,35.41,389900.0,21.7127,21.8051,21.6819,21.8051,389900.0
2010-12-08 11:00:00,35.4,35.41,35.29,35.35,204100.0,21.7989,21.8051,21.7312,21.7681,204100.0
2010-12-08 11:30:00,35.35,35.47,35.32,35.46,232300.0,21.7681,21.842,21.7496,21.8358,232300.0
2010-12-08 12:00:00,35.45,35.53,35.43,35.5,218600.0,21.8297,21.879,21.8174,21.8605,218600.0
2010-12-08 12:30:00,35.5,35.5,35.39,35.39,197100.0,21.8605,21.8605,21.7927,21.7927,197100.0
2010-12-08 13:00:00,35.4,35.48,35.39,35.43,133700.0,21.7989,21.8482,21.7927,21.8174,133700.0
2010-12-08 13:30:00,35.43,35.47,35.39,35.4,112600.0,21.8174,21.842,21.7927,21.7989,112600.0
2010-12-08 14:00:00,35.41,35.48,35.38,35.4,152100.0,21.8051,21.8482,21.7866,21.7989,152100.0
2010-12-08 14:30:00,35.4,35.49,35.4,35.46,184400.0,21.7989,21.8543,21.7989,21.8358,184400.0
2010-12-08 15:00:00,35.46,35.52,35.41,35.42,249700.0,21.8358,21.8728,21.8051,21.8112,249700.0
2010-12-08 15:30:00,35.42,35.47,35.4,35.42,561600.0,21.8112,21.842,21.7989,21.8112,561600.0
2010-12-09 09:30:00,35.55,35.79,35.52,35.75,523400.0,21.8913,22.0391,21.8728,22.0144,523400.0
2010-12-09 10:00:00,35.75,35.76,35.57,35.62,199000.0,22.0144,22.0206,21.9036,21.9344,199000.0
2010-12-09 10:30:00,35.63,35.72,35.62,35.68,363500.0,21.9405,21.996,21.9344,21.9713,363500.0
2010-12-09 11:00:00,35.69,35.73,35.6,35.65,217300.0,21.9775,22.0021,21.9221,21.9528,217300.0
2010-12-09 11:30:00,35.65,35.67,35.58,35.65,236600.0,21.9528,21.9652,21.9097,21.9528,236600.0
2010-12-09 12:00:00,35.64,35.68,35.56,35.58,251300.0,21.9467,21.9713,21.8974,21.9097,251300.0
2010-12-09 12:30:00,35.58,35.61,35.56,35.56,206500.0,21.9097,21.9282,21.8974,21.8974,206500.0
2010-12-09 13:00:00,35.57,35.63,35.53,35.58,317900.0,21.9036,21.9405,21.879,21.9097,317900.0
2010-12-09 13:30:00,35.59,35.62,35.56,35.62,245700.0,21.9159,21.9344,21.8974,21.9344,245700.0
2010-12-09 14:00:00,35.61,35.62,35.56,35.57,301100.0,21.9282,21.9344,21.8974,21.9036,301100.0
2010-12-09 14:30:00,35.57,35.63,35.57,35.62,197000.0,21.9036,21.9405,21.9036,21.9344,197000.0
2010-12-09 15:00:00,35.62,35.67,35.62,35.66,245900.0,21.9344,21.9652,21.9344,21.959,245900.0
2010-12-09 15:30:00,35.65,35.71,35.62,35.68,1278100.0,21.9528,21.9898,21.9344,21.9713,1278100.0
2010-12-10 09:30:00,35.68,35.84,35.66,35.7,289700.0,21.9713,22.0698,21.959,21.9836,289700.0
2010-12-10 10:00:00,35.7,35.8,35.6,35.73,311300.0,21.9836,22.0452,21.9221,22.0021,311300.0
2010-12-10 10:30:00,35.74,35.77,35.69,35.7,289900.0,22.0083,22.0267,21.9775,21.9836,289900.0
2010-12-10 11:00:00,35.71,35.73,35.65,35.7,185100.0,21.9898,22.0021,21.9528,21.9836,185100.0
2010-12-10 11:30:00,35.69,35.73,35.64,35.73,151400.0,21.9775,22.0021,21.9467,22.0021,151400.0
2010-12-10 12:00:00,35.73,35.75,35.7,35.75,87300.0,22.0021,22.0144,21.9836,22.0144,87300.0
2010-12-10 12:30:00,35.74,35.84,35.71,35.79,242500.0,22.0083,22.0698,21.9898,22.0391,242500.0
2010-12-10 13:00:00,35.79,35.86,35.78,35.85,120100.0,22.0391,22.0822,22.0329,22.076,120100.0
2010-12-10 13:30:00,35.85,35.86,35.75,35.77,257500.0,22.076,22.0822,22.0144,22.0267,257500.0
2010-12-10 14:00:00,35.77,35.83,35.76,35.78,210000.0,22.0267,22.0637,22.0206,22.0329,210000.0
2010-12-10 14:30:00,35.78,35.81,35.76,35.8,221300.0,22.0329,22.0514,22.0206,22.0452,221300.0
2010-12-10 15:00:00,35.8,35.81,35.75,35.76,139200.0,22.0452,22.0514,22.0144,22.0206,139200.0
2010-12-10 15:30:00,35.75,35.78,35.66,35.7,892100.0,22.0144,22.0329,21.959,21.9836,892100.0
2010-12-13 09:30:00,35.95,35.95,35.81,35.88,454000.0,22.1376,22.1376,22.0514,22.0945,454000.0
2010-12-13 10:00:00,35.89,35.96,35.82,35.84,363900.0,22.1006,22.1437,22.0575,22.0698,363900.0
2010-12-13 10:30:00,35.84,35.89,35.82,35.84,283500.0,22.0698,22.1006,22.0575,22.0698,283500.0
2010-12-13 11:00:00,35.85,35.89,35.83,35.84,241300.0,22.076,22.1006,22.0637,22.0698,241300.0
2010-12-13 11:30:00,35.84,35.89,35.83,35.86,232100.0,22.0698,22.1006,22.0637,22.0822,232100.0
2010-12-13 12:00:00,35.87,35.88,35.84,35.87,233900.0,22.0883,22.0945,22.0698,22.0883,233900.0
2010-12-13 12:30:00,35.86,35.95,35.86,35.93,156400.0,22.0822,22.1376,22.0822,22.1253,156400.0
2010-12-13 13:00:00,35.93,36.0,35.91,35.99,160500.0,22.1253,22.1684,22.113,22.1622,160500.0
2010-12-13 13:30:00,35.99,35.99,35.97,35.97,162800.0,22.1622,22.1622,22.1499,22.1499,162800.0
2010-12-13 14:00:00,35.98,36.0,35.96,35.98,401900.0,22.1561,22.1684,22.1437,22.1561,401900.0
2010-12-13 14:30:00,35.98,35.98,35.97,35.97,143500.0,22.1561,22.1561,22.1499,22.1499,143500.0
2010-12-13 15:00:00,35.98,35.99,35.96,35.99,284900.0,22.1561,22.1622,22.1437,22.1622,284900.0
2010-12-13 15:30:00,35.99,36.0,35.92,35.96,664100.0,22.1622,22.1684,22.1191,22.1437,664100.0
2010-12-14 09:30:00,36.01,36.25,35.96,36.24,387000.0,22.1745,22.3223,22.1437,22.3162,387000.0
2010-12-14 10:00:00,36.25,36.26,36.21,36.23,219600.0,22.3223,22.3285,22.2977,22.31,219600.0
2010-12-14 10:30:00,36.23,36.27,36.23,36.25,344100.0,22.31,22.3346,22.31,22.3223,344100.0
2010-12-14 11:00:00,36.25,36.35,36.23,36.32,310900.0,22.3223,22.3839,22.31,22.3654,310900.0
2010-12-14 11:30:00,36.31,36.36,36.3,36.33,362300.0,22.3593,22.3901,22.3531,22.3716,362300.0
2010-12-14 12:00:00,36.33,36.38,36.33,36.36,183500.0,22.3716,22.4024,22.3716,22.3901,183500.0
2010-12-14 12:30:00,36.35,36.4,36.35,36.36,242900.0,22.3839,22.4147,22.3839,22.3901,242900.0
2010-12-14 13:00:00,36.36,36.4,36.35,36.38,135700.0,22.3901,22.4147,22.3839,22.4024,135700.0
2010-12-14 13:30:00,36.38,36.39,36.34,36.35,249200.0,22.4024,22.4085,22.3777,22.3839,249200.0
2010-12-14 14:00:00,36.35,36.42,36.29,36.33,272400.0,22.3839,22.427,22.347,22.3716,272400.0
2010-12-14 14:30:00,36.33,36.46,36.29,36.37,585700.0,22.3716,22.4516,22.347,22.3962,585700.0
2010-12-14 15:00:00,36.38,36.42,36.31,36.41,485300.0,22.4024,22.427,22.3593,22.4208,485300.0
2010-12-14 15:30:00,36.41,36.47,36.33,36.44,921200.0,22.4208,22.4578,22.3716,22.4393,921200.0
2010-12-15 09:30:00,36.45,36.53,36.26,36.5,353000.0,22.4455,22.4947,22.3285,22.4763,353000.0
2010-12-15 10:00:00,36.5,36.6,36.5,36.51,347000.0,22.4763,22.5378,22.4763,22.4824,347000.0
2010-12-15 10:30:00,36.51,36.54,36.43,36.51,289600.0,22.4824,22.5009,22.4332,22.4824,289600.0
2010-12-15 11:00:00,36.5,36.52,36.42,36.48,257200.0,22.4763,22.4886,22.427,22.464,257200.0
2010-12-15 11:30:00,36.49,36.5,36.44,36.49,197100.0,22.4701,22.4763,22.4393,22.4701,197100.0
2010-12-15 12:00:00,36.49,36.5,36.32,36.48,363400.0,22.4701,22.4763,22.3654,22.464,363400.0
2010-12-15 12:30:00,36.48,36.52,36.44,36.49,236200.0,22.464,22.4886,22.4393,22.4701,236200.0
2010-12-15 13:00:00,36.49,36.5,36.43,36.5,162500.0,22.4701,22.4763,22.4332,22.4763,162500.0
2010-12-15 13:30:00,36.5,36.51,36.41,36.45,169600.0,22.4763,22.4824,22.4208,22.4455,169600.0
2010-12-15 14:00:00,36.44,36.45,36.38,36.38,131400.0,22.4393,22.4455,22.4024,22.4024,131400.0
2010-12-15 14:30:00,36.38,36.44,36.33,36.43,330700.0,22.4024,22.4393,22.3716,22.4332,330700.0
2010-12-15 15:00:00,36.42,36.48,36.41,36.42,427600.0,22.427,22.464,22.4208,22.427,427600.0
2010-12-15 15:30:00,36.42,36.51,36.37,36.39,878000.0,22.427,22.4824,22.3962,22.4085,878000.0
2010-12-16 09:30:00,36.09,36.59,36.05,36.41,1179200.0,22.2238,22.5317,22.1992,22.4208,1179200.0
2010-12-16 10:00:00,36.4,36.48,36.18,36.23,457400.0,22.4147,22.464,22.2792,22.31,457400.0
2010-12-16 10:30:00,36.23,36.49,36.22,36.45,358700.0,22.31,22.4701,22.3038,22.4455,358700.0
2010-12-16 11:00:00,36.45,36.69,36.4,36.63,641700.0,22.4455,22.5933,22.4147,22.5563,641700.0
2010-12-16 11:30:00,36.63,36.75,36.58,36.67,390600.0,22.5563,22.6302,22.5255,22.581,390600.0
2010-12-16 12:00:00,36.66,36.78,36.55,36.61,471100.0,22.5748,22.6487,22.5071,22.544,471100.0
2010-12-16 12:30:00,36.61,36.67,36.55,36.61,296100.0,22.544,22.581,22.5071,22.544,296100.0
2010-12-16 13:00:00,36.62,36.62,36.44,36.44,236300.0,22.5502,22.5502,22.4393,22.4393,236300.0
2010-12-16 13:30:00,36.44,36.6,36.37,36.58,359200.0,22.4393,22.5378,22.3962,22.5255,359200.0
2010-12-16 14:00:00,36.58,36.59,36.53,36.56,234000.0,22.5255,22.5317,22.4947,22.5132,234000.0
2010-12-16 14:30:00,36.56,36.61,36.52,36.53,223500.0,22.5132,22.544,22.4886,22.4947,223500.0
2010-12-16 15:00:00,36.53,36.62,36.52,36.56,420700.0,22.4947,22.5502,22.4886,22.5132,420700.0
2010-12-16 15:30:00,36.56,36.61,36.47,36.58,1049700.0,22.5132,22.544,22.4578,22.5255,1049700.0
2010-12-17 09:30:00,36.45,36.45,36.03,36.05,1336800.0,22.4455,22.4455,22.1868,22.1992,1336800.0
2010-12-17 10:00:00,36.06,36.11,35.88,35.9,532300.0,22.2053,22.2361,22.0945,22.1068,532300.0
2010-12-17 10:30:00,35.89,36.0,35.87,35.88,443900.0,22.1006,22.1684,22.0883,22.0945,443900.0
2010-12-17 11:00:00,35.89,36.0,35.88,35.94,320100.0,22.1006,22.1684,22.0945,22.1314,320100.0
2010-12-17 11:30:00,35.94,35.96,35.91,35.95,302300.0,22.1314,22.1437,22.113,22.1376,302300.0
2010-12-17 12:00:00,35.95,35.96,35.9,35.9,282000.0,22.1376,22.1437,22.1068,22.1068,282000.0
2010-12-17 12:30:00,35.91,35.99,35.9,35.98,287800.0,22.113,22.1622,22.1068,22.1561,287800.0
2010-12-17 13:00:00,35.98,36.04,35.94,35.96,391200.0,22.1561,22.193,22.1314,22.1437,391200.0
2010-12-17 13:30:00,35.95,36.07,35.91,36.03,564900.0,22.1376,22.2115,22.113,22.1868,564900.0
2010-12-17 14:00:00,36.03,36.22,36.02,36.21,386000.0,22.1868,22.3038,22.1807,22.2977,386000.0
2010-12-17 14:30:00,36.21,36.36,36.21,36.35,654400.0,22.2977,22.3901,22.2977,22.3839,654400.0
2010-12-17 15:00:00,36.35,36.42,36.23,36.29,525200.0,22.3839,22.427,22.31,22.347,525200.0
2010-12-17 15:30:00,36.28,36.44,36.27,36.4,975800.0,22.3408,22.4393,22.3346,22.4147,975800.0
2010-12-20 09:30:00,36.32,36.36,36.12,36.3,385300.0,22.3654,22.3901,22.2423,22.3531,385300.0
2010-12-20 10:00:00,36.3,36.31,36.15,36.18,303900.0,22.3531,22.3593,22.2607,22.2792,303900.0
2010-12-20 10:30:00,36.18,36.22,36.15,36.15,315400.0,22.2792,22.3038,22.2607,22.2607,315400.0
2010-12-20 11:00:00,36.16,36.19,36.11,36.13,193800.0,22.2669,22.2854,22.2361,22.2484,193800.0
2010-12-20 11:30:00,36.12,36.18,36.11,36.12,280800.0,22.2423,22.2792,22.2361,22.2423,280800.0
2010-12-20 12:00:00,36.12,36.2,36.1,36.14,199000.0,22.2423,22.2915,22.23,22.2546,199000.0
2010-12-20 12:30:00,36.14,36.15,36.09,36.12,149100.0,22.2546,22.2607,22.2238,22.2423,149100.0
2010-12-20 13:00:00,36.13,36.16,36.1,36.11,178300.0,22.2484,22.2669,22.23,22.2361,178300.0
2010-12-20 13:30:00,36.1,36.15,36.09,36.14,154300.0,22.23,22.2607,22.2238,22.2546,154300.0
2010-12-20 14:00:00,36.15,36.22,36.14,36.2,198400.0,22.2607,22.3038,22.2546,22.2915,198400.0
2010-12-20 14:30:00,36.19,36.25,36.18,36.24,243500.0,22.2854,22.3223,22.2792,22.3162,243500.0
2010-12-20 15:00:00,36.24,36.27,36.21,36.26,286500.0,22.3162,22.3346,22.2977,22.3285,286500.0
2010-12-20 15:30:00,36.25,36.29,36.21,36.28,730100.0,22.3223,22.347,22.2977,22.3408,730100.0
2010-12-21 09:30:00,36.32,36.39,36.05,36.1,305700.0,22.3654,22.4085,22.1992,22.23,305700.0
2010-12-21 10:00:00,36.11,36.16,36.07,36.11,235700.0,22.2361,22.2669,22.2115,22.2361,235700.0
2010-12-21 10:30:00,36.1,36.11,36.0,36.0,215100.0,22.23,22.2361,22.1684,22.1684,215100.0
2010-12-21 11:00:00,36.0,36.01,35.86,35.87,237900.0,22.1684,22.1745,22.0822,22.0883,237900.0
2010-12-21 11:30:00,35.87,35.9,35.76,35.84,332400.0,22.0883,22.1068,22.0206,22.0698,332400.0
2010-12-21 12:00:00,35.83,35.84,35.77,35.77,155400.0,22.0637,22.0698,22.0267,22.0267,155400.0
2010-12-21 12:30:00,35.78,35.8,35.75,35.75,170500.0,22.0329,22.0452,22.0144,22.0144,170500.0
2010-12-21 13:00:00,35.76,35.78,35.71,35.72,177500.0,22.0206,22.0329,21.9898,21.996,177500.0
2010-12-21 13:30:00,35.72,35.73,35.64,35.7,378300.0,21.996,22.0021,21.9467,21.9836,378300.0
2010-12-21 14:00:00,35.7,35.74,35.66,35.67,382400.0,21.9836,22.0083,21.959,21.9652,382400.0
2010-12-21 14:30:00,35.67,35.68,35.48,35.49,767700.0,21.9652,21.9713,21.8482,21.8543,767700.0
2010-12-21 15:00:00,35.49,35.53,35.47,35.51,1360800.0,21.8543,21.879,21.842,21.8666,1360800.0
2010-12-21 15:30:00,35.51,35.51,35.42,35.46,1318800.0,21.8666,21.8666,21.8112,21.8358,1318800.0
2010-12-22 09:30:00,35.42,35.56,35.35,35.42,250600.0,21.8112,21.8974,21.7681,21.8112,250600.0
2010-12-22 10:00:00,35.41,35.46,35.32,35.39,247600.0,21.8051,21.8358,21.7496,21.7927,247600.0
2010-12-22 10:30:00,35.38,35.46,35.31,35.4,423100.0,21.7866,21.8358,21.7435,21.7989,423100.0
2010-12-22 11:00:00,35.41,35.47,35.36,35.38,269100.0,21.8051,21.842,21.7743,21.7866,269100.0
2010-12-22 11:30:00,35.38,35.4,35.34,35.36,154400.0,21.7866,21.7989,21.762,21.7743,154400.0
2010-12-22 12:00:00,35.36,35.42,35.35,35.4,124400.0,21.7743,21.8112,21.7681,21.7989,124400.0
2010-12-22 12:30:00,35.4,35.47,35.39,35.45,105800.0,21.7989,21.842,21.7927,21.8297,105800.0
2010-12-22 13:00:00,35.46,35.49,35.44,35.49,101700.0,21.8358,21.8543,21.8235,21.8543,101700.0
2010-12-22 13:30:00,35.49,35.54,35.48,35.53,96700.0,21.8543,21.8851,21.8482,21.879,96700.0
2010-12-22 14:00:00,35.53,35.57,35.5,35.53,186100.0,21.879,21.9036,21.8605,21.879,186100.0
2010-12-22 14:30:00,35.54,35.56,35.53,35.56,85600.0,21.8851,21.8974,21.879,21.8974,85600.0
2010-12-22 15:00:00,35.55,35.61,35.55,35.6,222800.0,21.8913,21.9282,21.8913,21.9221,222800.0
2010-12-22 15:30:00,35.59,35.67,35.57,35.61,895600.0,21.9159,21.9652,21.9036,21.9282,895600.0
2010-12-23 09:30:00,35.64,35.83,35.64,35.73,237700.0,21.9467,22.0637,21.9467,22.0021,237700.0
2010-12-23 10:00:00,35.73,35.79,35.7,35.74,185400.0,22.0021,22.0391,21.9836,22.0083,185400.0
2010-12-23 10:30:00,35.75,35.78,35.73,35.78,115100.0,22.0144,22.0329,22.0021,22.0329,115100.0
2010-12-23 11:00:00,35.77,35.91,35.77,35.87,199500.0,22.0267,22.113,22.0267,22.0883,199500.0
2010-12-23 11:30:00,35.86,35.87,35.78,35.79,112600.0,22.0822,22.0883,22.0329,22.0391,112600.0
2010-12-23 12:00:00,35.78,35.8,35.77,35.78,56400.0,22.0329,22.0452,22.0267,22.0329,56400.0
2010-12-23 12:30:00,35.78,35.79,35.75,35.78,53900.0,22.0329,22.0391,22.0144,22.0329,53900.0
2010-12-23 13:00:00,35.77,35.78,35.71,35.72,131000.0,22.0267,22.0329,21.9898,21.996,131000.0
2010-12-23 13:30:00,35.72,35.72,35.66,35.67,94800.0,21.996,21.996,21.959,21.9652,94800.0
2010-12-23 14:00:00,35.68,35.73,35.65,35.66,144800.0,21.9713,22.0021,21.9528,21.959,144800.0
2010-12-23 14:30:00,35.65,35.72,35.65,35.67,95100.0,21.9528,21.996,21.9528,21.9652,95100.0
2010-12-23 15:00:00,35.66,35.68,35.63,35.65,120200.0,21.959,21.9713,21.9405,21.9528,120200.0
2010-12-23 15:30:00,35.66,35.73,35.63,35.73,268900.0,21.959,22.0021,21.9405,22.0021,268900.0
2010-12-27 09:30:00,35.74,35.77,35.61,35.64,129500.0,22.0083,22.0267,21.9282,21.9467,129500.0
2010-12-27 10:00:00,35.65,35.75,35.65,35.75,99900.0,21.9528,22.0144,21.9528,22.0144,99900.0
2010-12-27 10:30:00,35.75,35.85,35.69,35.76,147200.0,22.0144,22.076,21.9775,22.0206,147200.0
2010-12-27 11:00:00,35.76,35.8,35.73,35.8,67000.0,22.0206,22.0452,22.0021,22.0452,67000.0
2010-12-27 11:30:00,35.8,35.8,35.75,35.76,67300.0,22.0452,22.0452,22.0144,22.0206,67300.0
2010-12-27 12:00:00,35.75,35.78,35.75,35.75,72200.0,22.0144,22.0329,22.0144,22.0144,72200.0
2010-12-27 12:30:00,35.75,35.79,35.74,35.75,105200.0,22.0144,22.0391,22.0083,22.0144,105200.0
2010-12-27 13:00:00,35.76,35.77,35.74,35.75,60300.0,22.0206,22.0267,22.0083,22.0144,60300.0
2010-12-27 13:30:00,35.76,35.78,35.74,35.77,56500.0,22.0206,22.0329,22.0083,22.0267,56500.0
2010-12-27 14:00:00,35.78,35.78,35.74,35.74,83200.0,22.0329,22.0329,22.0083,22.0083,83200.0
2010-12-27 14:30:00,35.74,35.78,35.74,35.75,85500.0,22.0083,22.0329,22.0083,22.0144,85500.0
2010-12-27 15:00:00,35.75,35.76,35.7,35.72,181100.0,22.0144,22.0206,21.9836,21.996,181100.0
2010-12-27 15:30:00,35.72,35.75,35.68,35.69,231800.0,21.996,22.0144,21.9713,21.9775,231800.0
2010-12-28 09:30:00,35.78,35.81,35.65,35.66,165900.0,22.0329,22.0514,21.9528,21.959,165900.0
2010-12-28 10:00:00,35.66,35.7,35.6,35.64,116400.0,21.959,21.9836,21.9221,21.9467,116400.0
2010-12-28 10:30:00,35.64,35.66,35.58,35.58,112600.0,21.9467,21.959,21.9097,21.9097,112600.0
2010-12-28 11:00:00,35.59,35.61,35.57,35.57,96200.0,21.9159,21.9282,21.9036,21.9036,96200.0
2010-12-28 11:30:00,35.58,35.59,35.55,35.55,99100.0,21.9097,21.9159,21.8913,21.8913,99100.0
2010-12-28 12:00:00,35.56,35.61,35.55,35.56,146100.0,21.8974,21.9282,21.8913,21.8974,146100.0
2010-12-28 12:30:00,35.56,35.56,35.51,35.53,113500.0,21.8974,21.8974,21.8666,21.879,113500.0
2010-12-28 13:00:00,35.53,35.54,35.5,35.5,145800.0,21.879,21.8851,21.8605,21.8605,145800.0
2010-12-28 13:30:00,35.51,35.51,35.45,35.51,115900.0,21.8666,21.8666,21.8297,21.8666,115900.0
2010-12-28 14:00:00,35.51,35.56,35.48,35.54,112400.0,21.8666,21.8974,21.8482,21.8851,112400.0
2010-12-28 14:30:00,35.54,35.55,35.51,35.54,122300.0,21.8851,21.8913,21.8666,21.8851,122300.0
2010-12-28 15:00:00,35.53,35.55,35.51,35.54,201400.0,21.879,21.8913,21.8666,21.8851,201400.0
2010-12-28 15:30:00,35.55,35.6,35.53,35.6,514600.0,21.8913,21.9221,21.879,21.9221,514600.0
2010-12-29 09:30:00,35.61,35.68,35.57,35.65,139600.0,21.9282,21.9713,21.9036,21.9528,139600.0
2010-12-29 10:00:00,35.64,35.64,35.54,35.55,119600.0,21.9467,21.9467,21.8851,21.8913,119600.0
2010-12-29 10:30:00,35.55,35.66,35.53,35.58,133400.0,21.8913,21.959,21.879,21.9097,133400.0
2010-12-29 11:00:00,35.58,35.58,35.5,35.53,146300.0,21.9097,21.9097,21.8605,21.879,146300.0
2010-12-29 11:30:00,35.53,35.57,35.52,35.52,116800.0,21.879,21.9036,21.8728,21.8728,116800.0
2010-12-29 12:00:00,35.53,35.55,35.49,35.54,109200.0,21.879,21.8913,21.8543,21.8851,109200.0
2010-12-29 12:30:00,35.54,35.55,35.51,35.51,75100.0,21.8851,21.8913,21.8666,21.8666,75100.0
2010-12-29 13:00:00,35.52,35.58,35.51,35.56,148600.0,21.8728,21.9097,21.8666,21.8974,148600.0
2010-12-29 13:30:00,35.56,35.56,35.44,35.44,150400.0,21.8974,21.8974,21.8235,21.8235,150400.0
2010-12-29 14:00:00,35.45,35.47,35.44,35.45,180800.0,21.8297,21.842,21.8235,21.8297,180800.0
2010-12-29 14:30:00,35.45,35.52,35.45,35.45,163600.0,21.8297,21.8728,21.8297,21.8297,163600.0
2010-12-29 15:00:00,35.46,35.5,35.45,35.47,188200.0,21.8358,21.8605,21.8297,21.842,188200.0
2010-12-29 15:30:00,35.47,35.5,35.44,35.45,345000.0,21.842,21.8605,21.8235,21.8297,345000.0
2010-12-30 09:30:00,35.37,35.5,35.35,35.42,137900.0,21.7804,21.8605,21.7681,21.8112,137900.0
2010-12-30 10:00:00,35.44,35.5,35.42,35.49,91300.0,21.8235,21.8605,21.8112,21.8543,91300.0
2010-12-30 10:30:00,35.5,35.54,35.45,35.51,109200.0,21.8605,21.8851,21.8297,21.8666,109200.0
2010-12-30 11:00:00,35.52,35.52,35.46,35.51,87500.0,21.8728,21.8728,21.8358,21.8666,87500.0
2010-12-30 11:30:00,35.51,35.52,35.47,35.48,69500.0,21.8666,21.8728,21.842,21.8482,69500.0
2010-12-30 12:00:00,35.49,35.56,35.48,35.56,71400.0,21.8543,21.8974,21.8482,21.8974,71400.0
2010-12-30 12:30:00,35.56,35.56,35.53,35.53,53400.0,21.8974,21.8974,21.879,21.879,53400.0
2010-12-30 13:00:00,35.53,35.54,35.5,35.53,46100.0,21.879,21.8851,21.8605,21.879,46100.0
2010-12-30 13:30:00,35.53,35.56,35.51,35.56,82800.0,21.879,21.8974,21.8666,21.8974,82800.0
2010-12-30 14:00:00,35.56,35.56,35.55,35.55,45900.0,21.8974,21.8974,21.8913,21.8913,45900.0
2010-12-30 14:30:00,35.56,35.56,35.51,35.51,96200.0,21.8974,21.8974,21.8666,21.8666,96200.0
2010-12-30 15:00:00,35.51,35.51,35.45,35.49,125300.0,21.8666,21.8666,21.8297,21.8543,125300.0
2010-12-30 15:30:00,35.5,35.5,35.45,35.48,357000.0,21.8605,21.8605,21.8297,21.8482,357000.0
2010-12-31 09:30:00,35.44,35.58,35.43,35.52,100800.0,21.8235,21.9097,21.8174,21.8728,100800.0
2010-12-31 10:00:00,35.52,35.63,35.49,35.63,73700.0,21.8728,21.9405,21.8543,21.9405,73700.0
2010-12-31 10:30:00,35.63,35.74,35.63,35.74,150300.0,21.9405,22.0083,21.9405,22.0083,150300.0
2010-12-31 11:00:00,35.74,35.8,35.73,35.8,200500.0,22.0083,22.0452,22.0021,22.0452,200500.0
2010-12-31 11:30:00,35.8,35.9,35.79,35.87,288500.0,22.0452,22.1068,22.0391,22.0883,288500.0
2010-12-31 12:00:00,35.86,35.89,35.83,35.84,100900.0,22.0822,22.1006,22.0637,22.0698,100900.0
2010-12-31 12:30:00,35.84,35.84,35.72,35.75,132300.0,22.0698,22.0698,21.996,22.0144,132300.0
2010-12-31 13:00:00,35.75,35.79,35.75,35.78,92400.0,22.0144,22.0391,22.0144,22.0329,92400.0
2010-12-31 13:30:00,35.77,35.78,35.73,35.73,56800.0,22.0267,22.0329,22.0021,22.0021,56800.0
2010-12-31 14:00:00,35.74,35.74,35.7,35.73,59200.0,22.0083,22.0083,21.9836,22.0021,59200.0
2010-12-31 14:30:00,35.74,35.77,35.73,35.77,59000.0,22.0083,22.0267,22.0021,22.0267,59000.0
2010-12-31 15:00:00,35.77,35.77,35.66,35.67,115700.0,22.0267,22.0267,21.959,21.9652,115700.0
2010-12-31 15:30:00,35.67,35.67,35.56,35.6,464100.0,21.9652,21.9652,21.8974,21.9221,464100.0
2011-01-03 09:30:00,35.75,35.79,35.6,35.64,346700.0,22.0144,22.0391,21.9221,21.9467,346700.0
2011-01-03 10:00:00,35.65,35.65,35.55,35.58,232500.0,21.9528,21.9528,21.8913,21.9097,232500.0
2011-01-03 10:30:00,35.58,35.79,35.57,35.78,352800.0,21.9097,22.0391,21.9036,22.0329,352800.0
2011-01-03 11:00:00,35.79,35.82,35.78,35.8,232900.0,22.0391,22.0575,22.0329,22.0452,232900.0
2011-01-03 11:30:00,35.79,35.96,35.79,35.91,465700.0,22.0391,22.1437,22.0391,22.113,465700.0
2011-01-03 12:00:00,35.9,35.91,35.67,35.68,402200.0,22.1068,22.113,21.9652,21.9713,402200.0
2011-01-03 12:30:00,35.68,35.72,35.57,35.6,310300.0,21.9713,21.996,21.9036,21.9221,310300.0
2011-01-03 13:00:00,35.6,35.63,35.55,35.56,330700.0,21.9221,21.9405,21.8913,21.8974,330700.0
2011-01-03 13:30:00,35.56,35.57,35.51,35.56,262900.0,21.8974,21.9036,21.8666,21.8974,262900.0
2011-01-03 14:00:00,35.57,35.58,35.52,35.55,187500.0,21.9036,21.9097,21.8728,21.8913,187500.0
2011-01-03 14:30:00,35.55,35.58,35.51,35.53,260900.0,21.8913,21.9097,21.8666,21.879,260900.0
2011-01-03 15:00:00,35.53,35.57,35.48,35.52,331900.0,21.879,21.9036,21.8482,21.8728,331900.0
2011-01-03 15:30:00,35.52,35.55,35.47,35.49,812400.0,21.8728,21.8913,21.842,21.8543,812400.0
2011-01-04 09:30:00,35.63,35.69,35.4,35.45,381000.0,21.9405,21.9775,21.7989,21.8297,381000.0
2011-01-04 10:00:00,35.45,35.58,35.44,35.55,347300.0,21.8297,21.9097,21.8235,21.8913,347300.0
2011-01-04 10:30:00,35.56,35.56,35.41,35.43,371500.0,21.8974,21.8974,21.8051,21.8174,371500.0
2011-01-04 11:00:00,35.42,35.5,35.37,35.5,288600.0,21.8112,21.8605,21.7804,21.8605,288600.0
2011-01-04 11:30:00,35.5,35.7,35.5,35.63,537400.0,21.8605,21.9836,21.8605,21.9405,537400.0
2011-01-04 12:00:00,35.62,35.62,35.54,35.61,278200.0,21.9344,21.9344,21.8851,21.9282,278200.0
2011-01-04 12:30:00,35.6,35.65,35.56,35.65,216500.0,21.9221,21.9528,21.8974,21.9528,216500.0
2011-01-04 13:00:00,35.65,35.66,35.58,35.64,263700.0,21.9528,21.959,21.9097,21.9467,263700.0
2011-01-04 13:30:00,35.63,35.65,35.48,35.55,484100.0,21.9405,21.9528,21.8482,21.8913,484100.0
2011-01-04 14:00:00,35.55,35.63,35.54,35.56,343400.0,21.8913,21.9405,21.8851,21.8974,343400.0
2011-01-04 14:30:00,35.55,35.67,35.54,35.6,279100.0,21.8913,21.9652,21.8851,21.9221,279100.0
2011-01-04 15:00:00,35.6,35.67,35.55,35.58,406600.0,21.9221,21.9652,21.8913,21.9097,406600.0
2011-01-04 15:30:00,35.58,35.72,35.58,35.68,1049200.0,21.9097,21.996,21.9097,21.9713,1049200.0
2011-01-05 09:30:00,35.89,36.27,35.89,36.1,1388900.0,22.1006,22.3346,22.1006,22.23,1388900.0
2011-01-05 10:00:00,36.11,36.29,36.11,36.26,973800.0,22.2361,22.347,22.2361,22.3285,973800.0
2011-01-05 10:30:00,36.26,36.29,36.15,36.28,660300.0,22.3285,22.347,22.2607,22.3408,660300.0
2011-01-05 11:00:00,36.28,36.42,36.24,36.37,933500.0,22.3408,22.427,22.3162,22.3962,933500.0
2011-01-05 11:30:00,36.37,36.49,36.36,36.49,552600.0,22.3962,22.4701,22.3901,22.4701,552600.0
2011-01-05 12:00:00,36.48,36.56,36.44,36.56,637700.0,22.464,22.5132,22.4393,22.5132,637700.0
2011-01-05 12:30:00,36.55,36.6,36.5,36.59,527400.0,22.5071,22.5378,22.4763,22.5317,527400.0
2011-01-05 13:00:00,36.59,36.6,36.51,36.52,426000.0,22.5317,22.5378,22.4824,22.4886,426000.0
2011-01-05 13:30:00,36.52,36.57,36.41,36.44,597000.0,22.4886,22.5194,22.4208,22.4393,597000.0
2011-01-05 14:00:00,36.44,36.46,36.36,36.45,401400.0,22.4393,22.4516,22.3901,22.4455,401400.0
2011-01-05 14:30:00,36.45,36.57,36.45,36.55,473300.0,22.4455,22.5194,22.4455,22.5071,473300.0
2011-01-05 15:00:00,36.55,36.57,36.51,36.53,666000.0,22.5071,22.5194,22.4824,22.4947,666000.0
2011-01-05 15:30:00,36.54,36.68,36.53,36.61,1689800.0,22.5009,22.5871,22.4947,22.544,1689800.0
2011-01-06 09:30:00,36.18,36.39,36.16,36.38,291300.0,22.4527,22.583,22.4403,22.5768,291300.0
2011-01-06 10:00:00,36.37,36.39,36.2,36.23,510300.0,22.5706,22.583,22.4651,22.4837,510300.0
2011-01-06 10:30:00,36.24,36.31,36.19,36.31,374200.0,22.4899,22.5334,22.4589,22.5334,374200.0
2011-01-06 11:00:00,36.3,36.36,36.21,36.25,412900.0,22.5272,22.5644,22.4713,22.4961,412900.0
2011-01-06 11:30:00,36.26,36.27,36.02,36.02,452700.0,22.5023,22.5085,22.3534,22.3534,452700.0
2011-01-06 12:00:00,36.02,36.1,35.97,35.99,323600.0,22.3534,22.403,22.3224,22.3348,323600.0
2011-01-06 12:30:00,36.0,36.05,35.98,36.02,315400.0,22.341,22.372,22.3286,22.3534,315400.0
2011-01-06 13:00:00,36.01,36.14,36.01,36.09,259500.0,22.3472,22.4279,22.3472,22.3968,259500.0
2011-01-06 13:30:00,36.09,36.13,35.98,36.12,324200.0,22.3968,22.4217,22.3286,22.4155,324200.0
2011-01-06 14:00:00,36.11,36.15,36.03,36.04,318800.0,22.4093,22.4341,22.3596,22.3658,318800.0
2011-01-06 14:30:00,36.05,36.1,36.04,36.06,268800.0,22.372,22.403,22.3658,22.3782,268800.0
2011-01-06 15:00:00,36.06,36.07,35.88,35.95,456900.0,22.3782,22.3844,22.2665,22.31,456900.0
2011-01-06 15:30:00,35.95,35.99,35.9,35.98,898100.0,22.31,22.3348,22.2789,22.3286,898100.0
2011-01-07 09:30:00,35.9,36.01,35.66,35.69,392200.0,22.2789,22.3472,22.13,22.1486,392200.0
2011-01-07 10:00:00,35.68,35.73,35.64,35.69,397000.0,22.1424,22.1734,22.1176,22.1486,397000.0
2011-01-07 10:30:00,35.69,35.8,35.69,35.71,377000.0,22.1486,22.2169,22.1486,22.161,377000.0
2011-01-07 11:00:00,35.7,35.77,35.7,35.71,187800.0,22.1548,22.1983,22.1548,22.161,187800.0
2011-01-07 11:30:00,35.7,35.77,35.66,35.75,369000.0,22.1548,22.1983,22.13,22.1858,369000.0
2011-01-07 12:00:00,35.75,35.75,35.66,35.67,186200.0,22.1858,22.1858,22.13,22.1362,186200.0
2011-01-07 12:30:00,35.66,35.79,35.63,35.71,309200.0,22.13,22.2107,22.1114,22.161,309200.0
2011-01-07 13:00:00,35.71,35.77,35.7,35.72,179800.0,22.161,22.1983,22.1548,22.1672,179800.0
2011-01-07 13:30:00,35.72,35.77,35.7,35.71,111400.0,22.1672,22.1983,22.1548,22.161,111400.0
2011-01-07 14:00:00,35.72,35.77,35.67,35.75,303300.0,22.1672,22.1983,22.1362,22.1858,303300.0
2011-01-07 14:30:00,35.76,35.76,35.6,35.6,411800.0,22.192,22.192,22.0928,22.0928,411800.0
2011-01-07 15:00:00,35.6,35.65,35.58,35.58,471900.0,22.0928,22.1238,22.0803,22.0803,471900.0
2011-01-07 15:30:00,35.59,35.61,35.56,35.61,838500.0,22.0865,22.099,22.0679,22.099,838500.0
2011-01-10 09:30:00,35.55,35.68,35.34,35.65,1315100.0,22.0617,22.1424,21.9314,22.1238,1315100.0
2011-01-10 10:00:00,35.65,35.74,35.59,35.63,349600.0,22.1238,22.1796,22.0865,22.1114,349600.0
2011-01-10 10:30:00,35.64,35.78,35.63,35.77,315100.0,22.1176,22.2045,22.1114,22.1983,315100.0
2011-01-10 11:00:00,35.77,36.06,35.76,36.05,584600.0,22.1983,22.3782,22.192,22.372,584600.0
2011-01-10 11:30:00,36.05,36.06,35.87,35.94,283500.0,22.372,22.3782,22.2603,22.3038,283500.0
2011-01-10 12:00:00,35.94,35.96,35.8,35.94,425600.0,22.3038,22.3162,22.2169,22.3038,425600.0
2011-01-10 12:30:00,35.94,36.06,35.93,36.0,263500.0,22.3038,22.3782,22.2975,22.341,263500.0
2011-01-10 13:00:00,36.0,36.04,35.98,36.02,223800.0,22.341,22.3658,22.3286,22.3534,223800.0
2011-01-10 13:30:00,36.02,36.03,35.91,35.91,190300.0,22.3534,22.3596,22.2851,22.2851,190300.0
2011-01-10 14:00:00,35.92,35.92,35.81,35.85,210600.0,22.2913,22.2913,22.2231,22.2479,210600.0
2011-01-10 14:30:00,35.85,35.92,35.83,35.85,214700.0,22.2479,22.2913,22.2355,22.2479,214700.0
2011-01-10 15:00:00,35.85,35.91,35.85,35.86,246500.0,22.2479,22.2851,22.2479,22.2541,246500.0
2011-01-10 15:30:00,35.85,35.91,35.85,35.86,492200.0,22.2479,22.2851,22.2479,22.2541,492200.0
2011-01-11 09:30:00,35.94,35.97,35.71,35.79,236300.0,22.3038,22.3224,22.161,22.2107,236300.0
2011-01-11 10:00:00,35.78,35.84,35.77,35.81,148300.0,22.2045,22.2417,22.1983,22.2231,148300.0
2011-01-11 10:30:00,35.81,35.85,35.8,35.85,203000.0,22.2231,22.2479,22.2169,22.2479,203000.0
2011-01-11 11:00:00,35.85,35.89,35.83,35.87,255500.0,22.2479,22.2727,22.2355,22.2603,255500.0
2011-01-11 11:30:00,35.87,35.91,35.81,35.84,371700.0,22.2603,22.2851,22.2231,22.2417,371700.0
2011-01-11 12:00:00,35.84,36.0,35.83,35.99,381900.0,22.2417,22.341,22.2355,22.3348,381900.0
2011-01-11 12:30:00,35.99,36.03,35.94,35.97,186200.0,22.3348,22.3596,22.3038,22.3224,186200.0
2011-01-11 13:00:00,35.97,36.01,35.91,36.01,275500.0,22.3224,22.3472,22.2851,22.3472,275500.0
2011-01-11 13:30:00,36.01,36.09,36.01,36.07,352900.0,22.3472,22.3968,22.3472,22.3844,352900.0
2011-01-11 14:00:00,36.07,36.15,35.99,36.14,391300.0,22.3844,22.4341,22.3348,22.4279,391300.0
2011-01-11 14:30:00,36.14,36.2,36.1,36.13,473900.0,22.4279,22.4651,22.403,22.4217,473900.0
2011-01-11 15:00:00,36.12,36.17,36.05,36.05,231000.0,22.4155,22.4465,22.372,22.372,231000.0
2011-01-11 15:30:00,36.05,36.09,36.01,36.07,538300.0,22.372,22.3968,22.3472,22.3844,538300.0
2011-01-12 09:30:00,36.03,36.2,36.03,36.11,239900.0,22.3596,22.4651,22.3596,22.4093,239900.0
2011-01-12 10:00:00,36.12,36.39,36.12,36.39,368600.0,22.4155,22.583,22.4155,22.583,368600.0
2011-01-12 10:30:00,36.38,36.53,36.37,36.52,375900.0,22.5768,22.6699,22.5706,22.6637,375900.0
2011-01-12 11:00:00,36.52,36.76,36.5,36.76,639800.0,22.6637,22.8126,22.6513,22.8126,639800.0
2011-01-12 11:30:00,36.75,36.76,36.66,36.69,340000.0,22.8064,22.8126,22.7506,22.7692,340000.0
2011-01-12 12:00:00,36.68,36.73,36.66,36.7,322600.0,22.763,22.794,22.7506,22.7754,322600.0
2011-01-12 12:30:00,36.7,36.71,36.57,36.59,278100.0,22.7754,22.7816,22.6947,22.7071,278100.0
2011-01-12 13:00:00,36.58,36.61,36.5,36.55,112600.0,22.7009,22.7195,22.6513,22.6823,112600.0
2011-01-12 13:30:00,36.54,36.55,36.43,36.43,140000.0,22.6761,22.6823,22.6078,22.6078,140000.0
2011-01-12 14:00:00,36.44,36.46,36.39,36.44,158700.0,22.614,22.6265,22.583,22.614,158700.0
2011-01-12 14:30:00,36.44,36.57,36.43,36.53,343900.0,22.614,22.6947,22.6078,22.6699,343900.0
2011-01-12 15:00:00,36.53,36.58,36.49,36.53,439000.0,22.6699,22.7009,22.6451,22.6699,439000.0
2011-01-12 15:30:00,36.53,36.66,36.52,36.65,1054500.0,22.6699,22.7506,22.6637,22.7444,1054500.0
2011-01-13 09:30:00,36.55,36.63,36.47,36.48,282600.0,22.6823,22.732,22.6327,22.6389,282600.0
2011-01-13 10:00:00,36.48,36.59,36.47,36.54,219300.0,22.6389,22.7071,22.6327,22.6761,219300.0
2011-01-13 10:30:00,36.54,36.56,36.49,36.5,225000.0,22.6761,22.6885,22.6451,22.6513,225000.0
2011-01-13 11:00:00,36.5,36.58,36.47,36.47,144900.0,22.6513,22.7009,22.6327,22.6327,144900.0
2011-01-13 11:30:00,36.47,36.49,36.45,36.47,179000.0,22.6327,22.6451,22.6202,22.6327,179000.0
2011-01-13 12:00:00,36.47,36.56,36.47,36.49,199900.0,22.6327,22.6885,22.6327,22.6451,199900.0
2011-01-13 12:30:00,36.49,36.51,36.47,36.49,137900.0,22.6451,22.6575,22.6327,22.6451,137900.0
2011-01-13 13:00:00,36.49,36.51,36.46,36.46,146800.0,22.6451,22.6575,22.6265,22.6265,146800.0
2011-01-13 13:30:00,36.46,36.48,36.44,36.47,123700.0,22.6265,22.6389,22.614,22.6327,123700.0
2011-01-13 14:00:00,36.48,36.48,36.4,36.4,134000.0,22.6389,22.6389,22.5892,22.5892,134000.0
2011-01-13 14:30:00,36.41,36.41,36.32,36.37,187200.0,22.5954,22.5954,22.5396,22.5706,187200.0
2011-01-13 15:00:00,36.37,36.38,36.33,36.35,321600.0,22.5706,22.5768,22.5458,22.5582,321600.0
2011-01-13 15:30:00,36.34,36.4,36.31,36.34,726000.0,22.552,22.5892,22.5334,22.552,726000.0
2011-01-14 09:30:00,36.33,36.5,36.22,36.49,233000.0,22.5458,22.6513,22.4775,22.6451,233000.0
2011-01-14 10:00:00,36.5,36.5,36.35,36.37,175900.0,22.6513,22.6513,22.5582,22.5706,175900.0
2011-01-14 10:30:00,36.38,36.53,36.37,36.45,233400.0,22.5768,22.6699,22.5706,22.6202,233400.0
2011-01-14 11:00:00,36.45,36.47,36.17,36.23,485500.0,22.6202,22.6327,22.4465,22.4837,485500.0
2011-01-14 11:30:00,36.23,36.3,36.04,36.06,453200.0,22.4837,22.5272,22.3658,22.3782,453200.0
2011-01-14 12:00:00,36.06,36.07,35.98,35.99,292400.0,22.3782,22.3844,22.3286,22.3348,292400.0
2011-01-14 12:30:00,36.0,36.01,35.9,35.9,225800.0,22.341,22.3472,22.2789,22.2789,225800.0
2011-01-14 13:00:00,35.91,35.91,35.79,35.79,376900.0,22.2851,22.2851,22.2107,22.2107,376900.0
2011-01-14 13:30:00,35.8,35.88,35.76,35.86,387600.0,22.2169,22.2665,22.192,22.2541,387600.0
2011-01-14 14:00:00,35.86,35.86,35.75,35.76,413300.0,22.2541,22.2541,22.1858,22.192,413300.0
2011-01-14 14:30:00,35.77,35.85,35.76,35.83,230200.0,22.1983,22.2479,22.192,22.2355,230200.0
2011-01-14 15:00:00,35.82,35.91,35.81,35.83,342300.0,22.2293,22.2851,22.2231,22.2355,342300.0
2011-01-14 15:30:00,35.83,35.88,35.76,35.81,996100.0,22.2355,22.2665,22.192,22.2231,996100.0
2011-01-18 09:30:00,35.92,36.0,35.86,35.99,433200.0,22.2913,22.341,22.2541,22.3348,433200.0
2011-01-18 10:00:00,35.99,35.99,35.95,35.96,290600.0,22.3348,22.3348,22.31,22.3162,290600.0
2011-01-18 10:30:00,35.97,35.97,35.82,35.88,259900.0,22.3224,22.3224,22.2293,22.2665,259900.0
2011-01-18 11:00:00,35.89,35.96,35.88,35.92,226900.0,22.2727,22.3162,22.2665,22.2913,226900.0
2011-01-18 11:30:00,35.92,35.94,35.78,35.86,302500.0,22.2913,22.3038,22.2045,22.2541,302500.0
2011-01-18 12:00:00,35.86,35.93,35.85,35.9,132300.0,22.2541,22.2975,22.2479,22.2789,132300.0
2011-01-18 12:30:00,35.9,35.95,35.89,35.9,150500.0,22.2789,22.31,22.2727,22.2789,150500.0
2011-01-18 13:00:00,35.89,35.94,35.89,35.92,161100.0,22.2727,22.3038,22.2727,22.2913,161100.0
2011-01-18 13:30:00,35.93,35.93,35.88,35.9,171100.0,22.2975,22.2975,22.2665,22.2789,171100.0
2011-01-18 14:00:00,35.9,35.91,35.8,35.86,250600.0,22.2789,22.2851,22.2169,22.2541,250600.0
2011-01-18 14:30:00,35.86,35.88,35.75,35.76,190200.0,22.2541,22.2665,22.1858,22.192,190200.0
2011-01-18 15:00:00,35.76,35.95,35.76,35.9,620700.0,22.192,22.31,22.192,22.2789,620700.0
2011-01-18 15:30:00,35.89,35.91,35.85,35.86,524400.0,22.2727,22.2851,22.2479,22.2541,524400.0
2011-01-19 09:30:00,35.8,36.0,35.7,35.91,468500.0,22.2169,22.341,22.1548,22.2851,468500.0
2011-01-19 10:00:00,35.9,35.93,35.73,35.73,243700.0,22.2789,22.2975,22.1734,22.1734,243700.0
2011-01-19 10:30:00,35.73,35.9,35.7,35.89,392700.0,22.1734,22.2789,22.1548,22.2727,392700.0
2011-01-19 11:00:00,35.89,35.9,35.79,35.86,143600.0,22.2727,22.2789,22.2107,22.2541,143600.0
2011-01-19 11:30:00,35.86,35.92,35.83,35.84,303800.0,22.2541,22.2913,22.2355,22.2417,303800.0
2011-01-19 12:00:00,35.85,35.88,35.82,35.82,140000.0,22.2479,22.2665,22.2293,22.2293,140000.0
2011-01-19 12:30:00,35.82,35.83,35.75,35.8,278000.0,22.2293,22.2355,22.1858,22.2169,278000.0
2011-01-19 13:00:00,35.8,35.87,35.79,35.86,120000.0,22.2169,22.2603,22.2107,22.2541,120000.0
2011-01-19 13:30:00,35.87,35.91,35.85,35.87,239000.0,22.2603,22.2851,22.2479,22.2603,239000.0
2011-01-19 14:00:00,35.87,35.93,35.83,35.88,416900.0,22.2603,22.2975,22.2355,22.2665,416900.0
2011-01-19 14:30:00,35.87,35.91,35.82,35.83,248100.0,22.2603,22.2851,22.2293,22.2355,248100.0
2011-01-19 15:00:00,35.83,35.87,35.79,35.86,302600.0,22.2355,22.2603,22.2107,22.2541,302600.0
2011-01-19 15:30:00,35.86,35.93,35.84,35.93,721100.0,22.2541,22.2975,22.2417,22.2975,721100.0
2011-01-20 09:30:00,35.96,36.45,35.96,36.41,629700.0,22.3162,22.6202,22.3162,22.5954,629700.0
2011-01-20 10:00:00,36.41,36.76,36.41,36.75,809900.0,22.5954,22.8126,22.5954,22.8064,809900.0
2011-01-20 10:30:00,36.75,37.23,36.74,37.03,1506500.0,22.8064,23.1043,22.8002,22.9802,1506500.0
2011-01-20 11:00:00,37.03,37.1,36.98,37.04,710400.0,22.9802,23.0236,22.9492,22.9864,710400.0
2011-01-20 11:30:00,37.04,37.14,36.98,37.14,465400.0,22.9864,23.0485,22.9492,23.0485,465400.0
2011-01-20 12:00:00,37.13,37.2,37.04,37.19,527700.0,23.0422,23.0857,22.9864,23.0795,527700.0
2011-01-20 12:30:00,37.18,37.22,37.12,37.19,366400.0,23.0733,23.0981,23.036,23.0795,366400.0
2011-01-20 13:00:00,37.19,37.22,37.12,37.15,266700.0,23.0795,23.0981,23.036,23.0547,266700.0
2011-01-20 13:30:00,37.15,37.19,37.09,37.15,300300.0,23.0547,23.0795,23.0174,23.0547,300300.0
2011-01-20 14:00:00,37.14,37.22,37.13,37.21,353100.0,23.0485,23.0981,23.0422,23.0919,353100.0
2011-01-20 14:30:00,37.2,37.23,37.16,37.18,516300.0,23.0857,23.1043,23.0609,23.0733,516300.0
2011-01-20 15:00:00,37.18,37.2,37.13,37.18,564600.0,23.0733,23.0857,23.0422,23.0733,564600.0
2011-01-20 15:30:00,37.17,37.19,37.01,37.14,1245300.0,23.0671,23.0795,22.9678,23.0485,1245300.0
2011-01-21 09:30:00,37.08,37.17,36.49,36.53,1414000.0,23.0112,23.0671,22.6451,22.6699,1414000.0
2011-01-21 10:00:00,36.53,36.68,36.4,36.41,519900.0,22.6699,22.763,22.5892,22.5954,519900.0
2011-01-21 10:30:00,36.41,36.49,36.31,36.44,494300.0,22.5954,22.6451,22.5334,22.614,494300.0
2011-01-21 11:00:00,36.44,36.53,36.4,36.5,439700.0,22.614,22.6699,22.5892,22.6513,439700.0
2011-01-21 11:30:00,36.5,36.54,36.46,36.52,206200.0,22.6513,22.6761,22.6265,22.6637,206200.0
2011-01-21 12:00:00,36.52,36.52,36.4,36.49,256500.0,22.6637,22.6637,22.5892,22.6451,256500.0
2011-01-21 12:30:00,36.49,36.5,36.38,36.42,181300.0,22.6451,22.6513,22.5768,22.6016,181300.0
2011-01-21 13:00:00,36.43,36.43,36.36,36.38,144000.0,22.6078,22.6078,22.5644,22.5768,144000.0
2011-01-21 13:30:00,36.38,36.44,36.36,36.4,406800.0,22.5768,22.614,22.5644,22.5892,406800.0
2011-01-21 14:00:00,36.4,36.44,36.36,36.41,252000.0,22.5892,22.614,22.5644,22.5954,252000.0
2011-01-21 14:30:00,36.41,36.46,36.36,36.41,279900.0,22.5954,22.6265,22.5644,22.5954,279900.0
2011-01-21 15:00:00,36.42,36.46,36.4,36.42,341900.0,22.6016,22.6265,22.5892,22.6016,341900.0
2011-01-21 15:30:00,36.42,36.47,36.39,36.47,808700.0,22.6016,22.6327,22.583,22.6327,808700.0
2011-01-24 09:30:00,36.52,36.77,36.41,36.63,761500.0,22.6637,22.8188,22.5954,22.732,761500.0
2011-01-24 10:00:00,36.64,36.65,36.46,36.59,280200.0,22.7382,22.7444,22.6265,22.7071,280200.0
2011-01-24 10:30:00,36.59,36.62,36.54,36.6,192800.0,22.7071,22.7257,22.6761,22.7133,192800.0
2011-01-24 11:00:00,36.59,36.59,36.42,36.43,205000.0,22.7071,22.7071,22.6016,22.6078,205000.0
2011-01-24 11:30:00,36.43,36.46,36.38,36.38,184600.0,22.6078,22.6265,22.5768,22.5768,184600.0
2011-01-24 12:00:00,36.38,36.4,36.33,36.35,348700.0,22.5768,22.5892,22.5458,22.5582,348700.0
2011-01-24 12:30:00,36.35,36.4,36.3,36.33,329400.0,22.5582,22.5892,22.5272,22.5458,329400.0
2011-01-24 13:00:00,36.34,36.35,36.31,36.33,193100.0,22.552,22.5582,22.5334,22.5458,193100.0
2011-01-24 13:30:00,36.33,36.43,36.33,36.41,269900.0,22.5458,22.6078,22.5458,22.5954,269900.0
2011-01-24 14:00:00,36.41,36.47,36.33,36.33,275700.0,22.5954,22.6327,22.5458,22.5458,275700.0
2011-01-24 14:30:00,36.33,36.38,36.32,36.35,146100.0,22.5458,22.5768,22.5396,22.5582,146100.0
2011-01-24 15:00:00,36.35,36.38,36.29,36.31,266600.0,22.5582,22.5768,22.521,22.5334,266600.0
2011-01-24 15:30:00,36.31,36.41,36.31,36.39,584400.0,22.5334,22.5954,22.5334,22.583,584400.0
2011-01-25 09:30:00,36.5,36.58,36.1,36.24,491400.0,22.6513,22.7009,22.403,22.4899,491400.0
2011-01-25 10:00:00,36.25,36.3,36.03,36.04,353300.0,22.4961,22.5272,22.3596,22.3658,353300.0
2011-01-25 10:30:00,36.04,36.09,35.97,36.03,377700.0,22.3658,22.3968,22.3224,22.3596,377700.0
2011-01-25 11:00:00,36.03,36.07,35.85,35.87,432400.0,22.3596,22.3844,22.2479,22.2603,432400.0
2011-01-25 11:30:00,35.86,36.01,35.86,35.94,372500.0,22.2541,22.3472,22.2541,22.3038,372500.0
2011-01-25 12:00:00,35.95,36.05,35.94,35.99,302300.0,22.31,22.372,22.3038,22.3348,302300.0
2011-01-25 12:30:00,35.99,36.06,35.99,36.03,275400.0,22.3348,22.3782,22.3348,22.3596,275400.0
2011-01-25 13:00:00,36.04,36.04,35.94,35.97,321100.0,22.3658,22.3658,22.3038,22.3224,321100.0
2011-01-25 13:30:00,35.97,36.06,35.96,36.01,346500.0,22.3224,22.3782,22.3162,22.3472,346500.0
2011-01-25 14:00:00,36.01,36.04,35.98,36.02,317200.0,22.3472,22.3658,22.3286,22.3534,317200.0
2011-01-25 14:30:00,36.02,36.06,36.0,36.0,304700.0,22.3534,22.3782,22.341,22.341,304700.0
2011-01-25 15:00:00,36.01,36.08,35.99,36.03,360400.0,22.3472,22.3906,22.3348,22.3596,360400.0
2011-01-25 15:30:00,36.03,36.05,35.97,36.0,934200.0,22.3596,22.372,22.3224,22.341,934200.0
2011-01-26 09:30:00,36.11,36.11,35.57,35.6,541700.0,22.4093,22.4093,22.0741,22.0928,541700.0
2011-01-26 10:00:00,35.61,35.75,35.5,35.68,646200.0,22.099,22.1858,22.0307,22.1424,646200.0
2011-01-26 10:30:00,35.69,35.74,35.64,35.69,363100.0,22.1486,22.1796,22.1176,22.1486,363100.0
2011-01-26 11:00:00,35.69,35.72,35.64,35.7,305700.0,22.1486,22.1672,22.1176,22.1548,305700.0
2011-01-26 11:30:00,35.71,35.83,35.7,35.75,238300.0,22.161,22.2355,22.1548,22.1858,238300.0
2011-01-26 12:00:00,35.75,35.77,35.69,35.74,131500.0,22.1858,22.1983,22.1486,22.1796,131500.0
2011-01-26 12:30:00,35.74,35.78,35.7,35.71,150000.0,22.1796,22.2045,22.1548,22.161,150000.0
2011-01-26 13:00:00,35.71,35.72,35.65,35.65,107400.0,22.161,22.1672,22.1238,22.1238,107400.0
2011-01-26 13:30:00,35.66,35.71,35.65,35.7,137500.0,22.13,22.161,22.1238,22.1548,137500.0
2011-01-26 14:00:00,35.7,35.78,35.67,35.69,220600.0,22.1548,22.2045,22.1362,22.1486,220600.0
2011-01-26 14:30:00,35.68,35.7,35.59,35.67,241200.0,22.1424,22.1548,22.0865,22.1362,241200.0
2011-01-26 15:00:00,35.67,35.71,35.63,35.66,262500.0,22.1362,22.161,22.1114,22.13,262500.0
2011-01-26 15:30:00,35.66,35.72,35.64,35.67,701600.0,22.13,22.1672,22.1176,22.1362,701600.0
2011-01-27 09:30:00,35.86,35.86,35.32,35.35,547300.0,22.2541,22.2541,21.919,21.9376,547300.0
2011-01-27 10:00:00,35.35,35.43,35.28,35.3,284600.0,21.9376,21.9873,21.8942,21.9066,284600.0
2011-01-27 10:30:00,35.3,35.51,35.29,35.47,401700.0,21.9066,22.0369,21.9004,22.0121,401700.0
2011-01-27 11:00:00,35.47,35.55,35.4,35.52,411900.0,22.0121,22.0617,21.9686,22.0431,411900.0
2011-01-27 11:30:00,35.52,35.54,35.31,35.39,273900.0,22.0431,22.0555,21.9128,21.9624,273900.0
2011-01-27 12:00:00,35.39,35.57,35.38,35.4,419800.0,21.9624,22.0741,21.9562,21.9686,419800.0
2011-01-27 12:30:00,35.39,35.42,35.28,35.28,130100.0,21.9624,21.981,21.8942,21.8942,130100.0
2011-01-27 13:00:00,35.29,35.39,35.26,35.37,154400.0,21.9004,21.9624,21.8818,21.95,154400.0
2011-01-27 13:30:00,35.37,35.47,35.36,35.37,168500.0,21.95,22.0121,21.9438,21.95,168500.0
2011-01-27 14:00:00,35.37,35.41,35.31,35.32,200000.0,21.95,21.9748,21.9128,21.919,200000.0
2011-01-27 14:30:00,35.31,35.35,35.29,35.33,159900.0,21.9128,21.9376,21.9004,21.9252,159900.0
2011-01-27 15:00:00,35.33,35.38,35.3,35.37,219800.0,21.9252,21.9562,21.9066,21.95,219800.0
2011-01-27 15:30:00,35.37,35.47,35.35,35.4,693700.0,21.95,22.0121,21.9376,21.9686,693700.0
2011-01-28 09:30:00,35.33,35.49,35.33,35.34,262900.0,21.9252,22.0245,21.9252,21.9314,262900.0
2011-01-28 10:00:00,35.35,35.38,35.24,35.3,182600.0,21.9376,21.9562,21.8693,21.9066,182600.0
2011-01-28 10:30:00,35.29,35.35,35.24,35.26,236200.0,21.9004,21.9376,21.8693,21.8818,236200.0
2011-01-28 11:00:00,35.25,35.28,35.2,35.2,420800.0,21.8756,21.8942,21.8445,21.8445,420800.0
2011-01-28 11:30:00,35.2,35.27,35.15,35.21,619400.0,21.8445,21.888,21.8135,21.8507,619400.0
2011-01-28 12:00:00,35.21,35.23,35.05,35.06,255400.0,21.8507,21.8631,21.7514,21.7576,255400.0
2011-01-28 12:30:00,35.06,35.11,35.0,35.01,262200.0,21.7576,21.7887,21.7204,21.7266,262200.0
2011-01-28 13:00:00,35.0,35.05,34.97,35.03,376600.0,21.7204,21.7514,21.7018,21.739,376600.0
2011-01-28 13:30:00,35.02,35.09,34.99,35.08,222500.0,21.7328,21.7763,21.7142,21.7701,222500.0
2011-01-28 14:00:00,35.08,35.08,34.98,34.99,259900.0,21.7701,21.7701,21.708,21.7142,259900.0
2011-01-28 14:30:00,35.0,35.04,34.98,35.02,231200.0,21.7204,21.7452,21.708,21.7328,231200.0
2011-01-28 15:00:00,35.02,35.05,34.98,34.99,293800.0,21.7328,21.7514,21.708,21.7142,293800.0
2011-01-28 15:30:00,34.98,35.04,34.92,34.94,1076700.0,21.708,21.7452,21.6708,21.6832,1076700.0
2011-01-31 09:30:00,34.97,35.06,34.82,34.86,369600.0,21.7018,21.7576,21.6087,21.6335,369600.0
2011-01-31 10:00:00,34.87,34.93,34.8,34.92,245600.0,21.6397,21.677,21.5963,21.6708,245600.0
2011-01-31 10:30:00,34.92,34.93,34.73,34.74,156400.0,21.6708,21.677,21.5528,21.5591,156400.0
2011-01-31 11:00:00,34.74,34.79,34.72,34.75,136400.0,21.5591,21.5901,21.5466,21.5653,136400.0
2011-01-31 11:30:00,34.76,34.82,34.75,34.8,88900.0,21.5715,21.6087,21.5653,21.5963,88900.0
2011-01-31 12:00:00,34.79,34.81,34.76,34.81,107300.0,21.5901,21.6025,21.5715,21.6025,107300.0
2011-01-31 12:30:00,34.81,34.82,34.77,34.79,88600.0,21.6025,21.6087,21.5777,21.5901,88600.0
2011-01-31 13:00:00,34.78,34.8,34.77,34.78,160000.0,21.5839,21.5963,21.5777,21.5839,160000.0
2011-01-31 13:30:00,34.79,34.82,34.78,34.81,101200.0,21.5901,21.6087,21.5839,21.6025,101200.0
2011-01-31 14:00:00,34.81,34.86,34.8,34.8,144800.0,21.6025,21.6335,21.5963,21.5963,144800.0
2011-01-31 14:30:00,34.81,34.82,34.76,34.79,206700.0,21.6025,21.6087,21.5715,21.5901,206700.0
2011-01-31 15:00:00,34.8,34.91,34.79,34.85,241500.0,21.5963,21.6646,21.5901,21.6273,241500.0
2011-01-31 15:30:00,34.85,34.86,34.76,34.79,636400.0,21.6273,21.6335,21.5715,21.5901,636400.0
2011-02-01 09:30:00,34.99,35.02,34.76,34.78,433800.0,21.7142,21.7328,21.5715,21.5839,433800.0
2011-02-01 10:00:00,34.79,34.83,34.62,34.79,337500.0,21.5901,21.6149,21.4846,21.5901,337500.0
2011-02-01 10:30:00,34.79,34.79,34.55,34.56,373100.0,21.5901,21.5901,21.4411,21.4473,373100.0
2011-02-01 11:00:00,34.55,34.72,34.55,34.7,311200.0,21.4411,21.5466,21.4411,21.5342,311200.0
2011-02-01 11:30:00,34.7,34.76,34.65,34.67,208400.0,21.5342,21.5715,21.5032,21.5156,208400.0
2011-02-01 12:00:00,34.67,34.7,34.62,34.66,183100.0,21.5156,21.5342,21.4846,21.5094,183100.0
2011-02-01 12:30:00,34.65,34.78,34.65,34.78,228300.0,21.5032,21.5839,21.5032,21.5839,228300.0
2011-02-01 13:00:00,34.78,34.79,34.73,34.77,179200.0,21.5839,21.5901,21.5528,21.5777,179200.0
2011-02-01 13:30:00,34.77,34.78,34.66,34.67,181000.0,21.5777,21.5839,21.5094,21.5156,181000.0
2011-02-01 14:00:00,34.67,34.69,34.58,34.6,298900.0,21.5156,21.528,21.4598,21.4722,298900.0
2011-02-01 14:30:00,34.6,34.6,34.54,34.59,252100.0,21.4722,21.4722,21.4349,21.466,252100.0
2011-02-01 15:00:00,34.6,34.63,34.59,34.6,511700.0,21.4722,21.4908,21.466,21.4722,511700.0
2011-02-01 15:30:00,34.6,34.72,34.58,34.59,1399000.0,21.4722,21.5466,21.4598,21.466,1399000.0
2011-02-02 09:30:00,34.65,34.65,34.54,34.61,333500.0,21.5032,21.5032,21.4349,21.4784,333500.0
2011-02-02 10:00:00,34.61,34.78,34.58,34.77,543700.0,21.4784,21.5839,21.4598,21.5777,543700.0
2011-02-02 10:30:00,34.77,34.92,34.75,34.9,417900.0,21.5777,21.6708,21.5653,21.6583,417900.0
2011-02-02 11:00:00,34.89,34.89,34.78,34.8,227400.0,21.6521,21.6521,21.5839,21.5963,227400.0
2011-02-02 11:30:00,34.8,34.83,34.78,34.82,327800.0,21.5963,21.6149,21.5839,21.6087,327800.0
2011-02-02 12:00:00,34.81,34.82,34.73,34.73,371900.0,21.6025,21.6087,21.5528,21.5528,371900.0
2011-02-02 12:30:00,34.74,34.76,34.7,34.75,164900.0,21.5591,21.5715,21.5342,21.5653,164900.0
2011-02-02 13:00:00,34.74,34.75,34.69,34.74,284700.0,21.5591,21.5653,21.528,21.5591,284700.0
2011-02-02 13:30:00,34.74,34.75,34.68,34.69,161900.0,21.5591,21.5653,21.5218,21.528,161900.0
2011-02-02 14:00:00,34.68,34.69,34.62,34.65,166600.0,21.5218,21.528,21.4846,21.5032,166600.0
2011-02-02 14:30:00,34.66,34.71,34.65,34.7,282900.0,21.5094,21.5404,21.5032,21.5342,282900.0
2011-02-02 15:00:00,34.7,34.72,34.68,34.72,300600.0,21.5342,21.5466,21.5218,21.5466,300600.0
2011-02-02 15:30:00,34.71,34.72,34.63,34.64,689100.0,21.5404,21.5466,21.4908,21.497,689100.0
2011-02-03 09:30:00,34.8,35.03,34.74,35.0,873300.0,21.5963,21.739,21.5591,21.7204,873300.0
2011-02-03 10:00:00,35.0,35.05,34.81,34.86,636600.0,21.7204,21.7514,21.6025,21.6335,636600.0
2011-02-03 10:30:00,34.86,34.89,34.75,34.76,829900.0,21.6335,21.6521,21.5653,21.5715,829900.0
2011-02-03 11:00:00,34.76,34.85,34.72,34.84,277000.0,21.5715,21.6273,21.5466,21.6211,277000.0
2011-02-03 11:30:00,34.84,34.87,34.71,34.73,457000.0,21.6211,21.6397,21.5404,21.5528,457000.0
2011-02-03 12:00:00,34.72,34.77,34.69,34.72,240200.0,21.5466,21.5777,21.528,21.5466,240200.0
2011-02-03 12:30:00,34.72,34.75,34.68,34.7,539300.0,21.5466,21.5653,21.5218,21.5342,539300.0
2011-02-03 13:00:00,34.7,34.82,34.69,34.76,435500.0,21.5342,21.6087,21.528,21.5715,435500.0
2011-02-03 13:30:00,34.76,34.81,34.73,34.78,380100.0,21.5715,21.6025,21.5528,21.5839,380100.0
2011-02-03 14:00:00,34.78,34.83,34.78,34.82,541100.0,21.5839,21.6149,21.5839,21.6087,541100.0
2011-02-03 14:30:00,34.83,34.83,34.78,34.83,246100.0,21.6149,21.6149,21.5839,21.6149,246100.0
2011-02-03 15:00:00,34.83,34.86,34.79,34.85,817900.0,21.6149,21.6335,21.5901,21.6273,817900.0
2011-02-03 15:30:00,34.85,35.02,34.83,35.02,936700.0,21.6273,21.7328,21.6149,21.7328,936700.0
2011-02-04 09:30:00,35.0,35.18,34.93,35.01,528100.0,21.7204,21.8321,21.677,21.7266,528100.0
2011-02-04 10:00:00,35.01,35.15,34.87,35.11,476500.0,21.7266,21.8135,21.6397,21.7887,476500.0
2011-02-04 10:30:00,35.11,35.14,34.97,34.97,214700.0,21.7887,21.8073,21.7018,21.7018,214700.0
2011-02-04 11:00:00,34.98,35.18,34.98,35.18,205600.0,21.708,21.8321,21.708,21.8321,205600.0
2011-02-04 11:30:00,35.18,35.31,35.14,35.28,201600.0,21.8321,21.9128,21.8073,21.8942,201600.0
2011-02-04 12:00:00,35.28,35.33,35.28,35.32,163000.0,21.8942,21.9252,21.8942,21.919,163000.0
2011-02-04 12:30:00,35.32,35.36,35.3,35.35,164100.0,21.919,21.9438,21.9066,21.9376,164100.0
2011-02-04 13:00:00,35.35,35.49,35.35,35.4,470700.0,21.9376,22.0245,21.9376,21.9686,470700.0
2011-02-04 13:30:00,35.4,35.48,35.36,35.47,272900.0,21.9686,22.0183,21.9438,22.0121,272900.0
2011-02-04 14:00:00,35.48,35.54,35.46,35.54,311300.0,22.0183,22.0555,22.0059,22.0555,311300.0
2011-02-04 14:30:00,35.54,35.58,35.52,35.56,365500.0,22.0555,22.0803,22.0431,22.0679,365500.0
2011-02-04 15:00:00,35.56,35.63,35.55,35.58,418400.0,22.0679,22.1114,22.0617,22.0803,418400.0
2011-02-04 15:30:00,35.57,35.6,35.52,35.55,803800.0,22.0741,22.0928,22.0431,22.0617,803800.0
2011-02-07 09:30:00,35.65,35.65,35.43,35.54,640100.0,22.1238,22.1238,21.9873,22.0555,640100.0
2011-02-07 10:00:00,35.53,35.65,35.49,35.64,494900.0,22.0493,22.1238,22.0245,22.1176,494900.0
2011-02-07 10:30:00,35.64,35.71,35.63,35.66,301700.0,22.1176,22.161,22.1114,22.13,301700.0
2011-02-07 11:00:00,35.66,35.7,35.63,35.63,244200.0,22.13,22.1548,22.1114,22.1114,244200.0
2011-02-07 11:30:00,35.63,35.66,35.59,35.66,350100.0,22.1114,22.13,22.0865,22.13,350100.0
2011-02-07 12:00:00,35.65,35.71,35.64,35.65,291100.0,22.1238,22.161,22.1176,22.1238,291100.0
2011-02-07 12:30:00,35.65,35.68,35.62,35.62,227900.0,22.1238,22.1424,22.1052,22.1052,227900.0
2011-02-07 13:00:00,35.62,35.63,35.51,35.52,224900.0,22.1052,22.1114,22.0369,22.0431,224900.0
2011-02-07 13:30:00,35.52,35.53,35.42,35.47,176300.0,22.0431,22.0493,21.981,22.0121,176300.0
2011-02-07 14:00:00,35.47,35.48,35.35,35.36,172900.0,22.0121,22.0183,21.9376,21.9438,172900.0
2011-02-07 14:30:00,35.35,35.42,35.35,35.4,323000.0,21.9376,21.981,21.9376,21.9686,323000.0
2011-02-07 15:00:00,35.41,35.41,35.33,35.36,302800.0,21.9748,21.9748,21.9252,21.9438,302800.0
2011-02-07 15:30:00,35.36,35.46,35.34,35.38,792100.0,21.9438,22.0059,21.9314,21.9562,792100.0
2011-02-08 09:30:00,35.45,35.63,35.42,35.55,312600.0,21.9997,22.1114,21.981,22.0617,312600.0
2011-02-08 10:00:00,35.55,35.67,35.54,35.65,297000.0,22.0617,22.1362,22.0555,22.1238,297000.0
2011-02-08 10:30:00,35.64,35.66,35.58,35.65,117500.0,22.1176,22.13,22.0803,22.1238,117500.0
2011-02-08 11:00:00,35.65,35.7,35.59,35.65,187400.0,22.1238,22.1548,22.0865,22.1238,187400.0
2011-02-08 11:30:00,35.65,35.7,35.62,35.63,159800.0,22.1238,22.1548,22.1052,22.1114,159800.0
2011-02-08 12:00:00,35.63,35.63,35.55,35.56,115400.0,22.1114,22.1114,22.0617,22.0679,115400.0
2011-02-08 12:30:00,35.56,35.61,35.55,35.55,98300.0,22.0679,22.099,22.0617,22.0617,98300.0
2011-02-08 13:00:00,35.56,35.61,35.55,35.6,123100.0,22.0679,22.099,22.0617,22.0928,123100.0
2011-02-08 13:30:00,35.59,35.63,35.59,35.63,94600.0,22.0865,22.1114,22.0865,22.1114,94600.0
2011-02-08 14:00:00,35.62,35.66,35.62,35.65,93800.0,22.1052,22.13,22.1052,22.1238,93800.0
2011-02-08 14:30:00,35.64,35.73,35.64,35.66,375600.0,22.1176,22.1734,22.1176,22.13,375600.0
2011-02-08 15:00:00,35.65,35.7,35.64,35.67,279900.0,22.1238,22.1548,22.1176,22.1362,279900.0
2011-02-08 15:30:00,35.66,35.75,35.66,35.75,612100.0,22.13,22.1858,22.13,22.1858,612100.0
2011-02-09 09:30:00,35.76,35.83,35.7,35.78,240600.0,22.192,22.2355,22.1548,22.2045,240600.0
2011-02-09 10:00:00,35.8,35.81,35.74,35.76,131700.0,22.2169,22.2231,22.1796,22.192,131700.0
2011-02-09 10:30:00,35.76,35.85,35.75,35.77,335400.0,22.192,22.2479,22.1858,22.1983,335400.0
2011-02-09 11:00:00,35.77,35.77,35.55,35.59,351000.0,22.1983,22.1983,22.0617,22.0865,351000.0
2011-02-09 11:30:00,35.59,35.69,35.55,35.66,243600.0,22.0865,22.1486,22.0617,22.13,243600.0
2011-02-09 12:00:00,35.66,35.78,35.66,35.75,135700.0,22.13,22.2045,22.13,22.1858,135700.0
2011-02-09 12:30:00,35.74,35.79,35.74,35.78,81500.0,22.1796,22.2107,22.1796,22.2045,81500.0
2011-02-09 13:00:00,35.79,35.85,35.78,35.84,140200.0,22.2107,22.2479,22.2045,22.2417,140200.0
2011-02-09 13:30:00,35.84,35.88,35.83,35.86,179000.0,22.2417,22.2665,22.2355,22.2541,179000.0
2011-02-09 14:00:00,35.85,35.93,35.85,35.93,254100.0,22.2479,22.2975,22.2479,22.2975,254100.0
2011-02-09 14:30:00,35.92,35.92,35.8,35.83,208500.0,22.2913,22.2913,22.2169,22.2355,208500.0
2011-02-09 15:00:00,35.84,35.87,35.82,35.86,180700.0,22.2417,22.2603,22.2293,22.2541,180700.0
2011-02-09 15:30:00,35.86,35.87,35.7,35.81,811300.0,22.2541,22.2603,22.1548,22.2231,811300.0
2011-02-10 09:30:00,35.75,35.92,35.6,35.63,433500.0,22.1858,22.2913,22.0928,22.1114,433500.0
2011-02-10 10:00:00,35.64,35.66,35.54,35.55,325900.0,22.1176,22.13,22.0555,22.0617,325900.0
2011-02-10 10:30:00,35.54,35.64,35.43,35.62,368500.0,22.0555,22.1176,21.9873,22.1052,368500.0
2011-02-10 11:00:00,35.61,35.69,35.6,35.68,290600.0,22.099,22.1486,22.0928,22.1424,290600.0
2011-02-10 11:30:00,35.67,35.7,35.6,35.61,194100.0,22.1362,22.1548,22.0928,22.099,194100.0
2011-02-10 12:00:00,35.6,35.66,35.59,35.59,338900.0,22.0928,22.13,22.0865,22.0865,338900.0
2011-02-10 12:30:00,35.59,35.62,35.59,35.6,220300.0,22.0865,22.1052,22.0865,22.0928,220300.0
2011-02-10 13:00:00,35.6,35.61,35.6,35.6,124100.0,22.0928,22.099,22.0928,22.0928,124100.0
2011-02-10 13:30:00,35.6,35.61,35.55,35.55,176200.0,22.0928,22.099,22.0617,22.0617,176200.0
2011-02-10 14:00:00,35.55,35.56,35.51,35.54,143600.0,22.0617,22.0679,22.0369,22.0555,143600.0
2011-02-10 14:30:00,35.53,35.59,35.53,35.59,229200.0,22.0493,22.0865,22.0493,22.0865,229200.0
2011-02-10 15:00:00,35.59,35.6,35.58,35.6,190200.0,22.0865,22.0928,22.0803,22.0928,190200.0
2011-02-10 15:30:00,35.6,35.69,35.58,35.66,1163900.0,22.0928,22.1486,22.0803,22.13,1163900.0
2011-02-11 09:30:00,35.56,35.71,35.44,35.71,329000.0,22.0679,22.161,21.9935,22.161,329000.0
2011-02-11 10:00:00,35.69,35.83,35.64,35.65,360300.0,22.1486,22.2355,22.1176,22.1238,360300.0
2011-02-11 10:30:00,35.65,35.71,35.63,35.71,526600.0,22.1238,22.161,22.1114,22.161,526600.0
2011-02-11 11:00:00,35.7,35.83,35.66,35.8,342800.0,22.1548,22.2355,22.13,22.2169,342800.0
2011-02-11 11:30:00,35.8,35.8,35.68,35.7,154700.0,22.2169,22.2169,22.1424,22.1548,154700.0
2011-02-11 12:00:00,35.7,35.71,35.64,35.65,235000.0,22.1548,22.161,22.1176,22.1238,235000.0
2011-02-11 12:30:00,35.63,35.71,35.58,35.69,208200.0,22.1114,22.161,22.0803,22.1486,208200.0
2011-02-11 13:00:00,35.7,35.76,35.69,35.75,172200.0,22.1548,22.192,22.1486,22.1858,172200.0
2011-02-11 13:30:00,35.75,35.83,35.74,35.83,199700.0,22.1858,22.2355,22.1796,22.2355,199700.0
2011-02-11 14:00:00,35.83,35.85,35.79,35.83,235800.0,22.2355,22.2479,22.2107,22.2355,235800.0
2011-02-11 14:30:00,35.83,35.84,35.78,35.84,248900.0,22.2355,22.2417,22.2045,22.2417,248900.0
2011-02-11 15:00:00,35.84,35.92,35.82,35.9,353500.0,22.2417,22.2913,22.2293,22.2789,353500.0
2011-02-11 15:30:00,35.91,35.93,35.82,35.92,727800.0,22.2851,22.2975,22.2293,22.2913,727800.0
2011-02-14 09:30:00,35.98,36.03,35.6,35.98,488100.0,22.3286,22.3596,22.0928,22.3286,488100.0
2011-02-14 10:00:00,35.97,36.06,35.91,35.94,416300.0,22.3224,22.3782,22.2851,22.3038,416300.0
2011-02-14 10:30:00,35.93,36.0,35.84,35.95,220400.0,22.2975,22.341,22.2417,22.31,220400.0
2011-02-14 11:00:00,35.95,35.96,35.88,35.88,137100.0,22.31,22.3162,22.2665,22.2665,137100.0
2011-02-14 11:30:00,35.88,35.89,35.83,35.84,117000.0,22.2665,22.2727,22.2355,22.2417,117000.0
2011-02-14 12:00:00,35.85,35.99,35.84,35.98,184900.0,22.2479,22.3348,22.2417,22.3286,184900.0
2011-02-14 12:30:00,35.97,36.03,35.95,36.0,173200.0,22.3224,22.3596,22.31,22.341,173200.0
2011-02-14 13:00:00,36.0,36.03,35.98,35.98,183500.0,22.341,22.3596,22.3286,22.3286,183500.0
2011-02-14 13:30:00,35.98,36.07,35.97,36.06,206000.0,22.3286,22.3844,22.3224,22.3782,206000.0
2011-02-14 14:00:00,36.06,36.13,36.05,36.1,268500.0,22.3782,22.4217,22.372,22.403,268500.0
2011-02-14 14:30:00,36.1,36.11,35.98,35.98,203800.0,22.403,22.4093,22.3286,22.3286,203800.0
2011-02-14 15:00:00,35.99,36.11,35.97,36.05,384900.0,22.3348,22.4093,22.3224,22.372,384900.0
2011-02-14 15:30:00,36.04,36.14,36.04,36.13,686500.0,22.3658,22.4279,22.3658,22.4217,686500.0
2011-02-15 09:30:00,36.2,36.21,35.88,36.04,332900.0,22.4651,22.4713,22.2665,22.3658,332900.0
2011-02-15 10:00:00,36.03,36.04,35.96,36.0,258100.0,22.3596,22.3658,22.3162,22.341,258100.0
2011-02-15 10:30:00,36.0,36.02,35.93,35.95,274000.0,22.341,22.3534,22.2975,22.31,274000.0
2011-02-15 11:00:00,35.96,35.98,35.85,35.89,178400.0,22.3162,22.3286,22.2479,22.2727,178400.0
2011-02-15 11:30:00,35.89,35.9,35.87,35.89,94400.0,22.2727,22.2789,22.2603,22.2727,94400.0
2011-02-15 12:00:00,35.89,35.92,35.86,35.88,183900.0,22.2727,22.2913,22.2541,22.2665,183900.0
2011-02-15 12:30:00,35.89,35.9,35.83,35.85,142600.0,22.2727,22.2789,22.2355,22.2479,142600.0
2011-02-15 13:00:00,35.86,35.9,35.84,35.84,368900.0,22.2541,22.2789,22.2417,22.2417,368900.0
2011-02-15 13:30:00,35.85,35.85,35.79,35.8,259500.0,22.2479,22.2479,22.2107,22.2169,259500.0
2011-02-15 14:00:00,35.8,35.83,35.69,35.71,471600.0,22.2169,22.2355,22.1486,22.161,471600.0
2011-02-15 14:30:00,35.72,35.76,35.7,35.72,240700.0,22.1672,22.192,22.1548,22.1672,240700.0
2011-02-15 15:00:00,35.73,35.75,35.68,35.71,201600.0,22.1734,22.1858,22.1424,22.161,201600.0
2011-02-15 15:30:00,35.71,35.78,35.69,35.74,687700.0,22.161,22.2045,22.1486,22.1796,687700.0
2011-02-16 09:30:00,35.85,35.95,35.65,35.88,287100.0,22.2479,22.31,22.1238,22.2665,287100.0
2011-02-16 10:00:00,35.89,35.91,35.82,35.87,233600.0,22.2727,22.2851,22.2293,22.2603,233600.0
2011-02-16 10:30:00,35.87,35.88,35.77,35.8,321700.0,22.2603,22.2665,22.1983,22.2169,321700.0
2011-02-16 11:00:00,35.8,35.88,35.77,35.81,224000.0,22.2169,22.2665,22.1983,22.2231,224000.0
2011-02-16 11:30:00,35.81,35.9,35.75,35.87,216700.0,22.2231,22.2789,22.1858,22.2603,216700.0
2011-02-16 12:00:00,35.88,35.88,35.8,35.82,249400.0,22.2665,22.2665,22.2169,22.2293,249400.0
2011-02-16 12:30:00,35.82,35.82,35.73,35.77,77700.0,22.2293,22.2293,22.1734,22.1983,77700.0
2011-02-16 13:00:00,35.77,35.85,35.77,35.8,100400.0,22.1983,22.2479,22.1983,22.2169,100400.0
2011-02-16 13:30:00,35.8,35.82,35.78,35.82,112800.0,22.2169,22.2293,22.2045,22.2293,112800.0
2011-02-16 14:00:00,35.82,35.83,35.73,35.78,312900.0,22.2293,22.2355,22.1734,22.2045,312900.0
2011-02-16 14:30:00,35.78,35.9,35.77,35.88,191300.0,22.2045,22.2789,22.1983,22.2665,191300.0
2011-02-16 15:00:00,35.89,35.9,35.84,35.88,320700.0,22.2727,22.2789,22.2417,22.2665,320700.0
2011-02-16 15:30:00,35.87,35.9,35.86,35.89,607800.0,22.2603,22.2789,22.2541,22.2727,607800.0
2011-02-17 09:30:00,35.8,35.96,35.75,35.86,313500.0,22.2169,22.3162,22.1858,22.2541,313500.0
2011-02-17 10:00:00,35.87,35.94,35.7,35.79,294800.0,22.2603,22.3038,22.1548,22.2107,294800.0
2011-02-17 10:30:00,35.79,35.95,35.74,35.94,228900.0,22.2107,22.31,22.1796,22.3038,228900.0
2011-02-17 11:00:00,35.94,35.95,35.78,35.9,350300.0,22.3038,22.31,22.2045,22.2789,350300.0
2011-02-17 11:30:00,35.9,35.91,35.81,35.88,190100.0,22.2789,22.2851,22.2231,22.2665,190100.0
2011-02-17 12:00:00,35.88,35.91,35.87,35.9,208200.0,22.2665,22.2851,22.2603,22.2789,208200.0
2011-02-17 12:30:00,35.9,35.92,35.89,35.92,125100.0,22.2789,22.2913,22.2727,22.2913,125100.0
2011-02-17 13:00:00,35.92,36.04,35.89,35.98,277000.0,22.2913,22.3658,22.2727,22.3286,277000.0
2011-02-17 13:30:00,35.98,36.03,35.96,36.03,116000.0,22.3286,22.3596,22.3162,22.3596,116000.0
2011-02-17 14:00:00,36.03,36.12,36.02,36.02,198600.0,22.3596,22.4155,22.3534,22.3534,198600.0
2011-02-17 14:30:00,36.02,36.1,35.99,36.07,180700.0,22.3534,22.403,22.3348,22.3844,180700.0
2011-02-17 15:00:00,36.06,36.13,36.05,36.11,207300.0,22.3782,22.4217,22.372,22.4093,207300.0
2011-02-17 15:30:00,36.11,36.2,36.1,36.11,611600.0,22.4093,22.4651,22.403,22.4093,611600.0
2011-02-18 09:30:00,36.2,36.21,35.73,35.81,949700.0,22.4651,22.4713,22.1734,22.2231,949700.0
2011-02-18 10:00:00,35.82,35.93,35.78,35.8,351000.0,22.2293,22.2975,22.2045,22.2169,351000.0
2011-02-18 10:30:00,35.79,36.04,35.67,35.91,570400.0,22.2107,22.3658,22.1362,22.2851,570400.0
2011-02-18 11:00:00,35.91,36.06,35.91,36.05,249100.0,22.2851,22.3782,22.2851,22.372,249100.0
2011-02-18 11:30:00,36.05,36.06,35.99,36.01,189500.0,22.372,22.3782,22.3348,22.3472,189500.0
2011-02-18 12:00:00,36.02,36.11,36.0,36.03,130200.0,22.3534,22.4093,22.341,22.3596,130200.0
2011-02-18 12:30:00,36.03,36.12,36.03,36.1,164100.0,22.3596,22.4155,22.3596,22.403,164100.0
2011-02-18 13:00:00,36.1,36.11,36.0,36.01,124500.0,22.403,22.4093,22.341,22.3472,124500.0
2011-02-18 13:30:00,36.01,36.07,36.0,36.03,123500.0,22.3472,22.3844,22.341,22.3596,123500.0
2011-02-18 14:00:00,36.02,36.07,35.99,36.06,179100.0,22.3534,22.3844,22.3348,22.3782,179100.0
2011-02-18 14:30:00,36.05,36.08,36.01,36.01,118400.0,22.372,22.3906,22.3472,22.3472,118400.0
2011-02-18 15:00:00,36.01,36.07,35.98,36.0,271200.0,22.3472,22.3844,22.3286,22.341,271200.0
2011-02-18 15:30:00,36.01,36.1,35.96,36.09,552800.0,22.3472,22.403,22.3162,22.3968,552800.0
2011-02-22 09:30:00,36.32,36.73,36.23,36.61,887500.0,22.5396,22.794,22.4837,22.7195,887500.0
2011-02-22 10:00:00,36.61,36.75,36.59,36.73,507200.0,22.7195,22.8064,22.7071,22.794,507200.0
2011-02-22 10:30:00,36.73,36.79,36.6,36.73,370400.0,22.794,22.8312,22.7133,22.794,370400.0
2011-02-22 11:00:00,36.73,36.85,36.69,36.8,370800.0,22.794,22.8685,22.7692,22.8375,370800.0
2011-02-22 11:30:00,36.79,36.92,36.72,36.72,480000.0,22.8312,22.9119,22.7878,22.7878,480000.0
2011-02-22 12:00:00,36.73,36.73,36.57,36.62,411100.0,22.794,22.794,22.6947,22.7257,411100.0
2011-02-22 12:30:00,36.62,36.7,36.56,36.69,338700.0,22.7257,22.7754,22.6885,22.7692,338700.0
2011-02-22 13:00:00,36.69,36.83,36.66,36.75,480300.0,22.7692,22.8561,22.7506,22.8064,480300.0
2011-02-22 13:30:00,36.76,36.8,36.64,36.75,434500.0,22.8126,22.8375,22.7382,22.8064,434500.0
2011-02-22 14:00:00,36.74,36.83,36.68,36.79,287900.0,22.8002,22.8561,22.763,22.8312,287900.0
2011-02-22 14:30:00,36.79,36.83,36.72,36.73,322000.0,22.8312,22.8561,22.7878,22.794,322000.0
2011-02-22 15:00:00,36.73,36.74,36.63,36.74,373800.0,22.794,22.8002,22.732,22.8002,373800.0
2011-02-22 15:30:00,36.73,36.79,36.7,36.76,991700.0,22.794,22.8312,22.7754,22.8126,991700.0
2011-02-23 09:30:00,36.84,37.05,36.78,37.0,856400.0,22.8623,22.9926,22.825,22.9616,856400.0
2011-02-23 10:00:00,37.0,37.23,36.98,37.22,845600.0,22.9616,23.1043,22.9492,23.0981,845600.0
2011-02-23 10:30:00,37.22,37.25,37.2,37.25,682600.0,23.0981,23.1167,23.0857,23.1167,682600.0
2011-02-23 11:00:00,37.24,37.25,37.12,37.2,421800.0,23.1105,23.1167,23.036,23.0857,421800.0
2011-02-23 11:30:00,37.2,37.23,37.09,37.12,530500.0,23.0857,23.1043,23.0174,23.036,530500.0
2011-02-23 12:00:00,37.12,37.21,37.08,37.17,278300.0,23.036,23.0919,23.0112,23.0671,278300.0
2011-02-23 12:30:00,37.17,37.25,37.14,37.15,267400.0,23.0671,23.1167,23.0485,23.0547,267400.0
2011-02-23 13:00:00,37.15,37.15,36.97,37.05,347300.0,23.0547,23.0547,22.943,22.9926,347300.0
2011-02-23 13:30:00,37.05,37.13,36.99,37.01,321000.0,22.9926,23.0422,22.9554,22.9678,321000.0
2011-02-23 14:00:00,37.01,37.13,37.0,37.06,1694000.0,22.9678,23.0422,22.9616,22.9988,1694000.0
2011-02-23 14:30:00,37.07,37.22,37.07,37.21,300800.0,23.005,23.0981,23.005,23.0919,300800.0
2011-02-23 15:00:00,37.22,37.25,37.2,37.22,379600.0,23.0981,23.1167,23.0857,23.0981,379600.0
2011-02-23 15:30:00,37.21,37.27,37.15,37.2,1079400.0,23.0919,23.1291,23.0547,23.0857,1079400.0
2011-02-24 09:30:00,37.11,37.28,37.0,37.16,478700.0,23.0298,23.1353,22.9616,23.0609,478700.0
2011-02-24 10:00:00,37.16,37.3,37.15,37.2,369800.0,23.0609,23.1477,23.0547,23.0857,369800.0
2011-02-24 10:30:00,37.21,37.22,37.13,37.2,281000.0,23.0919,23.0981,23.0422,23.0857,281000.0
2011-02-24 11:00:00,37.2,37.26,37.14,37.24,136900.0,23.0857,23.1229,23.0485,23.1105,136900.0
2011-02-24 11:30:00,37.24,37.24,37.1,37.14,248900.0,23.1105,23.1105,23.0236,23.0485,248900.0
2011-02-24 12:00:00,37.14,37.16,37.0,37.0,187900.0,23.0485,23.0609,22.9616,22.9616,187900.0
2011-02-24 12:30:00,37.01,37.01,36.93,36.99,197600.0,22.9678,22.9678,22.9181,22.9554,197600.0
2011-02-24 13:00:00,36.98,36.98,36.81,36.86,252500.0,22.9492,22.9492,22.8437,22.8747,252500.0
2011-02-24 13:30:00,36.85,36.89,36.73,36.76,411800.0,22.8685,22.8933,22.794,22.8126,411800.0
2011-02-24 14:00:00,36.77,36.79,36.71,36.76,385000.0,22.8188,22.8312,22.7816,22.8126,385000.0
2011-02-24 14:30:00,36.77,36.83,36.68,36.7,824000.0,22.8188,22.8561,22.763,22.7754,824000.0
2011-02-24 15:00:00,36.71,36.81,36.67,36.73,514600.0,22.7816,22.8437,22.7568,22.794,514600.0
2011-02-24 15:30:00,36.73,36.79,36.61,36.64,1010000.0,22.794,22.8312,22.7195,22.7382,1010000.0
2011-02-25 09:30:00,36.78,36.92,36.6,36.89,383500.0,22.825,22.9119,22.7133,22.8933,383500.0
2011-02-25 10:00:00,36.89,36.94,36.89,36.9,212500.0,22.8933,22.9243,22.8933,22.8995,212500.0
2011-02-25 10:30:00,36.9,37.0,36.87,36.91,227000.0,22.8995,22.9616,22.8809,22.9057,227000.0
2011-02-25 11:00:00,36.91,36.93,36.85,36.91,195700.0,22.9057,22.9181,22.8685,22.9057,195700.0
2011-02-25 11:30:00,36.91,36.92,36.85,36.92,170000.0,22.9057,22.9119,22.8685,22.9119,170000.0
2011-02-25 12:00:00,36.91,36.96,36.89,36.93,128500.0,22.9057,22.9367,22.8933,22.9181,128500.0
2011-02-25 12:30:00,36.92,36.93,36.85,36.86,105500.0,22.9119,22.9181,22.8685,22.8747,105500.0
2011-02-25 13:00:00,36.86,36.96,36.85,36.95,136400.0,22.8747,22.9367,22.8685,22.9305,136400.0
2011-02-25 13:30:00,36.94,36.98,36.94,36.96,123800.0,22.9243,22.9492,22.9243,22.9367,123800.0
2011-02-25 14:00:00,36.95,37.09,36.95,36.98,339200.0,22.9305,23.0174,22.9305,22.9492,339200.0
2011-02-25 14:30:00,36.98,37.03,36.98,37.03,139200.0,22.9492,22.9802,22.9492,22.9802,139200.0
2011-02-25 15:00:00,37.03,37.04,37.01,37.03,251400.0,22.9802,22.9864,22.9678,22.9802,251400.0
2011-02-25 15:30:00,37.03,37.16,37.01,37.13,784300.0,22.9802,23.0609,22.9678,23.0422,784300.0
2011-02-28 09:30:00,37.19,37.37,37.1,37.3,411800.0,23.0795,23.1912,23.0236,23.1477,411800.0
2011-02-28 10:00:00,37.3,37.42,37.27,37.37,330200.0,23.1477,23.2222,23.1291,23.1912,330200.0
2011-02-28 10:30:00,37.38,37.45,37.33,37.35,209700.0,23.1974,23.2408,23.1664,23.1788,209700.0
2011-02-28 11:00:00,37.34,37.37,37.29,37.3,188700.0,23.1726,23.1912,23.1415,23.1477,188700.0
2011-02-28 11:30:00,37.31,37.37,37.28,37.34,145500.0,23.154,23.1912,23.1353,23.1726,145500.0
2011-02-28 12:00:00,37.34,37.35,37.27,37.31,136700.0,23.1726,23.1788,23.1291,23.154,136700.0
2011-02-28 12:30:00,37.32,37.4,37.31,37.32,152600.0,23.1602,23.2098,23.154,23.1602,152600.0
2011-02-28 13:00:00,37.32,37.4,37.31,37.35,180500.0,23.1602,23.2098,23.154,23.1788,180500.0
2011-02-28 13:30:00,37.34,37.38,37.31,37.36,115900.0,23.1726,23.1974,23.154,23.185,115900.0
2011-02-28 14:00:00,37.35,37.44,37.35,37.41,163900.0,23.1788,23.2346,23.1788,23.216,163900.0
2011-02-28 14:30:00,37.41,37.41,37.35,37.38,183400.0,23.216,23.216,23.1788,23.1974,183400.0
2011-02-28 15:00:00,37.39,37.39,37.21,37.23,320200.0,23.2036,23.2036,23.0919,23.1043,320200.0
2011-02-28 15:30:00,37.23,37.23,37.11,37.15,1084600.0,23.1043,23.1043,23.0298,23.0547,1084600.0
2011-03-01 09:30:00,37.27,37.27,36.86,36.97,450100.0,23.1291,23.1291,22.8747,22.943,450100.0
2011-03-01 10:00:00,36.98,37.03,36.87,36.87,300600.0,22.9492,22.9802,22.8809,22.8809,300600.0
2011-03-01 10:30:00,36.87,36.9,36.79,36.8,472400.0,22.8809,22.8995,22.8312,22.8375,472400.0
2011-03-01 11:00:00,36.8,36.87,36.8,36.84,341700.0,22.8375,22.8809,22.8375,22.8623,341700.0
2011-03-01 11:30:00,36.82,36.97,36.8,36.95,433000.0,22.8499,22.943,22.8375,22.9305,433000.0
2011-03-01 12:00:00,36.96,37.03,36.87,36.9,233200.0,22.9367,22.9802,22.8809,22.8995,233200.0
2011-03-01 12:30:00,36.89,36.91,36.85,36.85,186500.0,22.8933,22.9057,22.8685,22.8685,186500.0
2011-03-01 13:00:00,36.85,36.88,36.81,36.85,294900.0,22.8685,22.8871,22.8437,22.8685,294900.0
2011-03-01 13:30:00,36.84,36.91,36.81,36.87,215400.0,22.8623,22.9057,22.8437,22.8809,215400.0
2011-03-01 14:00:00,36.87,36.88,36.84,36.86,382700.0,22.8809,22.8871,22.8623,22.8747,382700.0
2011-03-01 14:30:00,36.86,36.89,36.83,36.86,238200.0,22.8747,22.8933,22.8561,22.8747,238200.0
2011-03-01 15:00:00,36.85,36.9,36.83,36.83,379000.0,22.8685,22.8995,22.8561,22.8561,379000.0
2011-03-01 15:30:00,36.83,36.85,36.74,36.77,555700.0,22.8561,22.8685,22.8002,22.8188,555700.0
2011-03-02 09:30:00,36.88,36.98,36.72,36.75,395300.0,22.8871,22.9492,22.7878,22.8064,395300.0
2011-03-02 10:00:00,36.74,36.91,36.73,36.86,180100.0,22.8002,22.9057,22.794,22.8747,180100.0
2011-03-02 10:30:00,36.87,36.96,36.85,36.91,201200.0,22.8809,22.9367,22.8685,22.9057,201200.0
2011-03-02 11:00:00,36.9,36.92,36.83,36.85,216500.0,22.8995,22.9119,22.8561,22.8685,216500.0
2011-03-02 11:30:00,36.85,36.86,36.71,36.73,407900.0,22.8685,22.8747,22.7816,22.794,407900.0
2011-03-02 12:00:00,36.73,36.81,36.7,36.8,145400.0,22.794,22.8437,22.7754,22.8375,145400.0
2011-03-02 12:30:00,36.81,36.92,36.8,36.89,125600.0,22.8437,22.9119,22.8375,22.8933,125600.0
2011-03-02 13:00:00,36.88,36.94,36.82,36.93,147300.0,22.8871,22.9243,22.8499,22.9181,147300.0
2011-03-02 13:30:00,36.92,36.95,36.87,36.91,127400.0,22.9119,22.9305,22.8809,22.9057,127400.0
2011-03-02 14:00:00,36.91,36.98,36.89,36.9,215100.0,22.9057,22.9492,22.8933,22.8995,215100.0
2011-03-02 14:30:00,36.9,37.0,36.87,36.89,234100.0,22.8995,22.9616,22.8809,22.8933,234100.0
2011-03-02 15:00:00,36.88,36.91,36.82,36.82,270900.0,22.8871,22.9057,22.8499,22.8499,270900.0
2011-03-02 15:30:00,36.81,36.85,36.77,36.83,626400.0,22.8437,22.8685,22.8188,22.8561,626400.0
2011-03-03 09:30:00,36.93,36.99,36.63,36.82,548800.0,22.9181,22.9554,22.732,22.8499,548800.0
2011-03-03 10:00:00,36.83,36.93,36.69,36.71,473900.0,22.8561,22.9181,22.7692,22.7816,473900.0
2011-03-03 10:30:00,36.71,36.86,36.69,36.74,270300.0,22.7816,22.8747,22.7692,22.8002,270300.0
2011-03-03 11:00:00,36.74,36.84,36.63,36.65,303400.0,22.8002,22.8623,22.732,22.7444,303400.0
2011-03-03 11:30:00,36.65,36.75,36.64,36.71,280800.0,22.7444,22.8064,22.7382,22.7816,280800.0
2011-03-03 12:00:00,36.71,36.72,36.61,36.61,277900.0,22.7816,22.7878,22.7195,22.7195,277900.0
2011-03-03 12:30:00,36.61,36.75,36.61,36.72,206900.0,22.7195,22.8064,22.7195,22.7878,206900.0
2011-03-03 13:00:00,36.72,36.72,36.66,36.72,169900.0,22.7878,22.7878,22.7506,22.7878,169900.0
2011-03-03 13:30:00,36.72,36.79,36.72,36.75,170700.0,22.7878,22.8312,22.7878,22.8064,170700.0
2011-03-03 14:00:00,36.75,36.85,36.75,36.84,205900.0,22.8064,22.8685,22.8064,22.8623,205900.0
2011-03-03 14:30:00,36.84,36.89,36.82,36.87,273800.0,22.8623,22.8933,22.8499,22.8809,273800.0
2011-03-03 15:00:00,36.86,36.9,36.81,36.83,269100.0,22.8747,22.8995,22.8437,22.8561,269100.0
2011-03-03 15:30:00,36.83,36.89,36.8,36.84,679300.0,22.8561,22.8933,22.8375,22.8623,679300.0
2011-03-04 09:30:00,36.92,37.24,36.84,37.22,342900.0,22.9119,23.1105,22.8623,23.0981,342900.0
2011-03-04 10:00:00,37.22,37.25,36.95,36.99,327100.0,23.0981,23.1167,22.9305,22.9554,327100.0
2011-03-04 10:30:00,36.99,36.99,36.86,36.89,148300.0,22.9554,22.9554,22.8747,22.8933,148300.0
2011-03-04 11:00:00,36.88,36.91,36.81,36.9,263600.0,22.8871,22.9057,22.8437,22.8995,263600.0
2011-03-04 11:30:00,36.9,37.01,36.87,36.92,305100.0,22.8995,22.9678,22.8809,22.9119,305100.0
2011-03-04 12:00:00,36.91,36.95,36.76,36.79,197400.0,22.9057,22.9305,22.8126,22.8312,197400.0
2011-03-04 12:30:00,36.78,36.79,36.69,36.69,142200.0,22.825,22.8312,22.7692,22.7692,142200.0
2011-03-04 13:00:00,36.7,36.74,36.66,36.7,127000.0,22.7754,22.8002,22.7506,22.7754,127000.0
2011-03-04 13:30:00,36.71,36.73,36.63,36.67,144100.0,22.7816,22.794,22.732,22.7568,144100.0
2011-03-04 14:00:00,36.67,36.69,36.62,36.67,130900.0,22.7568,22.7692,22.7257,22.7568,130900.0
2011-03-04 14:30:00,36.67,36.67,36.6,36.66,150000.0,22.7568,22.7568,22.7133,22.7506,150000.0
2011-03-04 15:00:00,36.66,36.69,36.61,36.63,228900.0,22.7506,22.7692,22.7195,22.732,228900.0
2011-03-04 15:30:00,36.63,36.8,36.59,36.73,498000.0,22.732,22.8375,22.7071,22.794,498000.0
2011-03-07 09:30:00,36.9,36.99,36.71,36.92,323600.0,22.8995,22.9554,22.7816,22.9119,323600.0
2011-03-07 10:00:00,36.92,36.95,36.84,36.93,197200.0,22.9119,22.9305,22.8623,22.9181,197200.0
2011-03-07 10:30:00,36.94,36.95,36.84,36.88,201400.0,22.9243,22.9305,22.8623,22.8871,201400.0
2011-03-07 11:00:00,36.88,36.94,36.81,36.87,215600.0,22.8871,22.9243,22.8437,22.8809,215600.0
2011-03-07 11:30:00,36.87,36.96,36.86,36.9,160900.0,22.8809,22.9367,22.8747,22.8995,160900.0
2011-03-07 12:00:00,36.89,36.92,36.85,36.87,153300.0,22.8933,22.9119,22.8685,22.8809,153300.0
2011-03-07 12:30:00,36.86,36.96,36.76,36.79,160000.0,22.8747,22.9367,22.8126,22.8312,160000.0
2011-03-07 13:00:00,36.79,36.86,36.72,36.83,175400.0,22.8312,22.8747,22.7878,22.8561,175400.0
2011-03-07 13:30:00,36.83,36.86,36.72,36.75,144700.0,22.8561,22.8747,22.7878,22.8064,144700.0
2011-03-07 14:00:00,36.75,36.83,36.71,36.79,155800.0,22.8064,22.8561,22.7816,22.8312,155800.0
2011-03-07 14:30:00,36.79,36.81,36.72,36.8,128900.0,22.8312,22.8437,22.7878,22.8375,128900.0
2011-03-07 15:00:00,36.79,36.86,36.73,36.83,168500.0,22.8312,22.8747,22.794,22.8561,168500.0
2011-03-07 15:30:00,36.83,36.85,36.75,36.79,351400.0,22.8561,22.8685,22.8064,22.8312,351400.0
2011-03-08 09:30:00,36.84,36.98,36.71,36.9,270700.0,22.8623,22.9492,22.7816,22.8995,270700.0
2011-03-08 10:00:00,36.9,36.99,36.88,36.96,182500.0,22.8995,22.9554,22.8871,22.9367,182500.0
2011-03-08 10:30:00,36.96,36.99,36.93,36.97,186300.0,22.9367,22.9554,22.9181,22.943,186300.0
2011-03-08 11:00:00,36.97,36.97,36.85,36.93,291500.0,22.943,22.943,22.8685,22.9181,291500.0
2011-03-08 11:30:00,36.93,37.05,36.88,37.05,256700.0,22.9181,22.9926,22.8871,22.9926,256700.0
2011-03-08 12:00:00,37.04,37.14,37.04,37.13,117200.0,22.9864,23.0485,22.9864,23.0422,117200.0
2011-03-08 12:30:00,37.14,37.16,37.12,37.14,151500.0,23.0485,23.0609,23.036,23.0485,151500.0
2011-03-08 13:00:00,37.14,37.18,37.14,37.16,59300.0,23.0485,23.0733,23.0485,23.0609,59300.0
2011-03-08 13:30:00,37.16,37.2,37.12,37.13,91800.0,23.0609,23.0857,23.036,23.0422,91800.0
2011-03-08 14:00:00,37.14,37.16,37.11,37.15,127300.0,23.0485,23.0609,23.0298,23.0547,127300.0
2011-03-08 14:30:00,37.14,37.22,37.14,37.2,130400.0,23.0485,23.0981,23.0485,23.0857,130400.0
2011-03-08 15:00:00,37.19,37.24,37.16,37.23,167200.0,23.0795,23.1105,23.0609,23.1043,167200.0
2011-03-08 15:30:00,37.22,37.3,37.22,37.27,462800.0,23.0981,23.1477,23.0981,23.1291,462800.0
2011-03-09 09:30:00,37.16,37.45,37.15,37.33,347000.0,23.0609,23.2408,23.0547,23.1664,347000.0
2011-03-09 10:00:00,37.33,37.37,37.27,37.35,291300.0,23.1664,23.1912,23.1291,23.1788,291300.0
2011-03-09 10:30:00,37.36,37.39,37.3,37.31,154400.0,23.185,23.2036,23.1477,23.154,154400.0
2011-03-09 11:00:00,37.31,37.32,37.25,37.28,101300.0,23.154,23.1602,23.1167,23.1353,101300.0
2011-03-09 11:30:00,37.27,37.28,37.19,37.2,135100.0,23.1291,23.1353,23.0795,23.0857,135100.0
2011-03-09 12:00:00,37.21,37.28,37.2,37.23,97700.0,23.0919,23.1353,23.0857,23.1043,97700.0
2011-03-09 12:30:00,37.23,37.27,37.21,37.27,90300.0,23.1043,23.1291,23.0919,23.1291,90300.0
2011-03-09 13:00:00,37.27,37.28,37.24,37.25,124000.0,23.1291,23.1353,23.1105,23.1167,124000.0
2011-03-09 13:30:00,37.25,37.25,37.19,37.21,86800.0,23.1167,23.1167,23.0795,23.0919,86800.0
2011-03-09 14:00:00,37.22,37.32,37.21,37.29,66000.0,23.0981,23.1602,23.0919,23.1415,66000.0
2011-03-09 14:30:00,37.29,37.37,37.28,37.31,137600.0,23.1415,23.1912,23.1353,23.154,137600.0
2011-03-09 15:00:00,37.32,37.44,37.28,37.41,254900.0,23.1602,23.2346,23.1353,23.216,254900.0
2011-03-09 15:30:00,37.4,37.48,37.37,37.44,555500.0,23.2098,23.2595,23.1912,23.2346,555500.0
2011-03-10 09:30:00,37.23,37.38,37.19,37.34,265300.0,23.1043,23.1974,23.0795,23.1726,265300.0
2011-03-10 10:00:00,37.34,37.39,37.21,37.21,212900.0,23.1726,23.2036,23.0919,23.0919,212900.0
2011-03-10 10:30:00,37.21,37.22,37.1,37.11,233700.0,23.0919,23.0981,23.0236,23.0298,233700.0
2011-03-10 11:00:00,37.1,37.13,37.04,37.05,170100.0,23.0236,23.0422,22.9864,22.9926,170100.0
2011-03-10 11:30:00,37.05,37.11,37.03,37.11,227000.0,22.9926,23.0298,22.9802,23.0298,227000.0
2011-03-10 12:00:00,37.1,37.15,37.07,37.11,270900.0,23.0236,23.0547,23.005,23.0298,270900.0
2011-03-10 12:30:00,37.11,37.15,37.08,37.14,107200.0,23.0298,23.0547,23.0112,23.0485,107200.0
2011-03-10 13:00:00,37.14,37.17,37.04,37.07,266700.0,23.0485,23.0671,22.9864,23.005,266700.0
2011-03-10 13:30:00,37.08,37.08,36.93,37.02,328600.0,23.0112,23.0112,22.9181,22.974,328600.0
2011-03-10 14:00:00,37.02,37.05,37.0,37.02,150500.0,22.974,22.9926,22.9616,22.974,150500.0
2011-03-10 14:30:00,37.01,37.12,37.01,37.09,195900.0,22.9678,23.036,22.9678,23.0174,195900.0
2011-03-10 15:00:00,37.1,37.11,37.01,37.03,207400.0,23.0236,23.0298,22.9678,22.9802,207400.0
2011-03-10 15:30:00,37.03,37.1,37.01,37.05,717100.0,22.9802,23.0236,22.9678,22.9926,717100.0
2011-03-11 09:30:00,37.09,37.26,37.02,37.13,203900.0,23.0174,23.1229,22.974,23.0422,203900.0
2011-03-11 10:00:00,37.14,37.2,37.04,37.11,150100.0,23.0485,23.0857,22.9864,23.0298,150100.0
2011-03-11 10:30:00,37.12,37.22,37.08,37.22,167500.0,23.036,23.0981,23.0112,23.0981,167500.0
2011-03-11 11:00:00,37.23,37.24,37.16,37.23,161700.0,23.1043,23.1105,23.0609,23.1043,161700.0
2011-03-11 11:30:00,37.23,37.23,37.16,37.23,116800.0,23.1043,23.1043,23.0609,23.1043,116800.0
2011-03-11 12:00:00,37.23,37.24,37.16,37.17,68400.0,23.1043,23.1105,23.0609,23.0671,68400.0
2011-03-11 12:30:00,37.18,37.28,37.16,37.25,86300.0,23.0733,23.1353,23.0609,23.1167,86300.0
2011-03-11 13:00:00,37.25,37.29,37.24,37.27,95800.0,23.1167,23.1415,23.1105,23.1291,95800.0
2011-03-11 13:30:00,37.27,37.28,37.24,37.25,72200.0,23.1291,23.1353,23.1105,23.1167,72200.0
2011-03-11 14:00:00,37.25,37.31,37.22,37.28,104500.0,23.1167,23.154,23.0981,23.1353,104500.0
2011-03-11 14:30:00,37.29,37.32,37.28,37.29,65500.0,23.1415,23.1602,23.1353,23.1415,65500.0
2011-03-11 15:00:00,37.3,37.38,37.3,37.35,160200.0,23.1477,23.1974,23.1477,23.1788,160200.0
2011-03-11 15:30:00,37.35,37.36,37.28,37.28,539800.0,23.1788,23.185,23.1353,23.1353,539800.0
2011-03-14 09:30:00,37.19,37.22,37.1,37.16,298500.0,23.0795,23.0981,23.0236,23.0609,298500.0
2011-03-14 10:00:00,37.16,37.19,37.08,37.11,139900.0,23.0609,23.0795,23.0112,23.0298,139900.0
2011-03-14 10:30:00,37.1,37.15,36.9,36.92,182800.0,23.0236,23.0547,22.8995,22.9119,182800.0
2011-03-14 11:00:00,36.92,36.98,36.87,36.96,149400.0,22.9119,22.9492,22.8809,22.9367,149400.0
2011-03-14 11:30:00,36.95,37.03,36.93,37.01,122600.0,22.9305,22.9802,22.9181,22.9678,122600.0
2011-03-14 12:00:00,37.02,37.03,36.89,36.89,70500.0,22.974,22.9802,22.8933,22.8933,70500.0
2011-03-14 12:30:00,36.89,36.92,36.85,36.92,74300.0,22.8933,22.9119,22.8685,22.9119,74300.0
2011-03-14 13:00:00,36.92,36.94,36.88,36.9,100100.0,22.9119,22.9243,22.8871,22.8995,100100.0
2011-03-14 13:30:00,36.9,36.94,36.87,36.9,89400.0,22.8995,22.9243,22.8809,22.8995,89400.0
2011-03-14 14:00:00,36.91,37.0,36.91,36.96,81700.0,22.9057,22.9616,22.9057,22.9367,81700.0
2011-03-14 14:30:00,36.96,36.97,36.88,36.88,80200.0,22.9367,22.943,22.8871,22.8871,80200.0
2011-03-14 15:00:00,36.89,36.92,36.85,36.87,157800.0,22.8933,22.9119,22.8685,22.8809,157800.0
2011-03-14 15:30:00,36.88,36.98,36.87,36.92,531000.0,22.8871,22.9492,22.8809,22.9119,531000.0
2011-03-15 09:30:00,36.47,36.67,36.33,36.56,339600.0,22.6327,22.7568,22.5458,22.6885,339600.0
2011-03-15 10:00:00,36.57,36.6,36.42,36.57,211000.0,22.6947,22.7133,22.6016,22.6947,211000.0
2011-03-15 10:30:00,36.57,36.57,36.42,36.44,168500.0,22.6947,22.6947,22.6016,22.614,168500.0
2011-03-15 11:00:00,36.43,36.49,36.38,36.46,126300.0,22.6078,22.6451,22.5768,22.6265,126300.0
2011-03-15 11:30:00,36.47,36.5,36.4,36.47,123300.0,22.6327,22.6513,22.5892,22.6327,123300.0
2011-03-15 12:00:00,36.48,36.57,36.46,36.55,145900.0,22.6389,22.6947,22.6265,22.6823,145900.0
2011-03-15 12:30:00,36.55,36.58,36.42,36.52,245400.0,22.6823,22.7009,22.6016,22.6637,245400.0
2011-03-15 13:00:00,36.52,36.52,36.4,36.44,103900.0,22.6637,22.6637,22.5892,22.614,103900.0
2011-03-15 13:30:00,36.45,36.53,36.45,36.53,93100.0,22.6202,22.6699,22.6202,22.6699,93100.0
2011-03-15 14:00:00,36.53,36.63,36.44,36.6,185300.0,22.6699,22.732,22.614,22.7133,185300.0
2011-03-15 14:30:00,36.61,36.61,36.54,36.56,159100.0,22.7195,22.7195,22.6761,22.6885,159100.0
2011-03-15 15:00:00,36.55,36.62,36.54,36.62,233500.0,22.6823,22.7257,22.6761,22.7257,233500.0
2011-03-15 15:30:00,36.62,36.65,36.53,36.53,821600.0,22.7257,22.7444,22.6699,22.6699,821600.0
2011-03-16 09:30:00,36.43,36.53,36.36,36.46,228300.0,22.6078,22.6699,22.5644,22.6265,228300.0
2011-03-16 10:00:00,36.46,36.57,36.45,36.52,165900.0,22.6265,22.6947,22.6202,22.6637,165900.0
2011-03-16 10:30:00,36.52,36.56,36.31,36.31,152400.0,22.6637,22.6885,22.5334,22.5334,152400.0
2011-03-16 11:00:00,36.31,36.34,36.12,36.19,375400.0,22.5334,22.552,22.4155,22.4589,375400.0
2011-03-16 11:30:00,36.2,36.29,36.15,36.16,192500.0,22.4651,22.521,22.4341,22.4403,192500.0
2011-03-16 12:00:00,36.16,36.18,36.08,36.14,178600.0,22.4403,22.4527,22.3906,22.4279,178600.0
2011-03-16 12:30:00,36.15,36.19,36.08,36.13,160800.0,22.4341,22.4589,22.3906,22.4217,160800.0
2011-03-16 13:00:00,36.14,36.18,36.11,36.15,203100.0,22.4279,22.4527,22.4093,22.4341,203100.0
2011-03-16 13:30:00,36.15,36.23,36.14,36.22,138400.0,22.4341,22.4837,22.4279,22.4775,138400.0
2011-03-16 14:00:00,36.22,36.23,35.95,36.02,464600.0,22.4775,22.4837,22.31,22.3534,464600.0
2011-03-16 14:30:00,36.02,36.28,36.01,36.21,239900.0,22.3534,22.5148,22.3472,22.4713,239900.0
2011-03-16 15:00:00,36.22,36.32,36.15,36.19,345100.0,22.4775,22.5396,22.4341,22.4589,345100.0
2011-03-16 15:30:00,36.19,36.23,36.05,36.06,587600.0,22.4589,22.4837,22.372,22.3782,587600.0
2011-03-17 09:30:00,36.18,36.44,35.96,36.06,340100.0,22.4527,22.614,22.3162,22.3782,340100.0
2011-03-17 10:00:00,36.06,36.14,35.97,36.03,272600.0,22.3782,22.4279,22.3224,22.3596,272600.0
2011-03-17 10:30:00,36.04,36.07,35.86,35.87,413200.0,22.3658,22.3844,22.2541,22.2603,413200.0
2011-03-17 11:00:00,35.87,35.9,35.7,35.71,395600.0,22.2603,22.2789,22.1548,22.161,395600.0
2011-03-17 11:30:00,35.71,35.82,35.26,35.31,1265900.0,22.161,22.2293,21.8818,21.9128,1265900.0
2011-03-17 12:00:00,35.32,35.57,35.03,35.48,1567500.0,21.919,22.0741,21.739,22.0183,1567500.0
2011-03-17 12:30:00,35.48,35.77,35.48,35.75,523900.0,22.0183,22.1983,22.0183,22.1858,523900.0
2011-03-17 13:00:00,35.74,35.86,35.74,35.74,620300.0,22.1796,22.2541,22.1796,22.1796,620300.0
2011-03-17 13:30:00,35.76,35.89,35.72,35.84,521900.0,22.192,22.2727,22.1672,22.2417,521900.0
2011-03-17 14:00:00,35.84,35.96,35.8,35.95,385000.0,22.2417,22.3162,22.2169,22.31,385000.0
2011-03-17 14:30:00,35.94,36.02,35.93,35.98,341500.0,22.3038,22.3534,22.2975,22.3286,341500.0
2011-03-17 15:00:00,35.98,36.11,35.96,36.08,388300.0,22.3286,22.4093,22.3162,22.3906,388300.0
2011-03-17 15:30:00,36.07,36.23,36.07,36.14,1253600.0,22.3844,22.4837,22.3844,22.4279,1253600.0
2011-03-18 09:30:00,36.5,36.74,36.41,36.69,804600.0,22.6513,22.8002,22.5954,22.7692,804600.0
2011-03-18 10:00:00,36.7,36.98,36.68,36.71,468700.0,22.7754,22.9492,22.763,22.7816,468700.0
2011-03-18 10:30:00,36.71,36.8,36.7,36.7,238900.0,22.7816,22.8375,22.7754,22.7754,238900.0
2011-03-18 11:00:00,36.7,36.74,36.53,36.55,217200.0,22.7754,22.8002,22.6699,22.6823,217200.0
2011-03-18 11:30:00,36.56,36.56,36.46,36.5,244500.0,22.6885,22.6885,22.6265,22.6513,244500.0
2011-03-18 12:00:00,36.5,36.51,36.44,36.45,112700.0,22.6513,22.6575,22.614,22.6202,112700.0
2011-03-18 12:30:00,36.45,36.46,36.35,36.39,124900.0,22.6202,22.6265,22.5582,22.583,124900.0
2011-03-18 13:00:00,36.39,36.48,36.37,36.47,105200.0,22.583,22.6389,22.5706,22.6327,105200.0
2011-03-18 13:30:00,36.47,36.5,36.46,36.48,89100.0,22.6327,22.6513,22.6265,22.6389,89100.0
2011-03-18 14:00:00,36.48,36.49,36.34,36.35,196900.0,22.6389,22.6451,22.552,22.5582,196900.0
2011-03-18 14:30:00,36.35,36.4,36.32,36.34,180000.0,22.5582,22.5892,22.5396,22.552,180000.0
2011-03-18 15:00:00,36.35,36.46,36.32,36.46,235600.0,22.5582,22.6265,22.5396,22.6265,235600.0
2011-03-18 15:30:00,36.46,36.65,36.45,36.64,1267500.0,22.6265,22.7444,22.6202,22.7382,1267500.0
2011-03-21 09:30:00,36.81,36.99,36.79,36.87,397300.0,22.8437,22.9554,22.8312,22.8809,397300.0
2011-03-21 10:00:00,36.86,36.88,36.75,36.79,181700.0,22.8747,22.8871,22.8064,22.8312,181700.0
2011-03-21 10:30:00,36.8,36.84,36.73,36.82,273800.0,22.8375,22.8623,22.794,22.8499,273800.0
2011-03-21 11:00:00,36.82,36.97,36.8,36.96,229900.0,22.8499,22.943,22.8375,22.9367,229900.0
2011-03-21 11:30:00,36.96,37.11,36.95,37.09,316200.0,22.9367,23.0298,22.9305,23.0174,316200.0
2011-03-21 12:00:00,37.08,37.19,37.08,37.18,146500.0,23.0112,23.0795,23.0112,23.0733,146500.0
2011-03-21 12:30:00,37.18,37.21,37.16,37.2,184600.0,23.0733,23.0919,23.0609,23.0857,184600.0
2011-03-21 13:00:00,37.2,37.2,37.08,37.08,225200.0,23.0857,23.0857,23.0112,23.0112,225200.0
2011-03-21 13:30:00,37.09,37.13,37.03,37.11,217500.0,23.0174,23.0422,22.9802,23.0298,217500.0
2011-03-21 14:00:00,37.11,37.15,37.05,37.06,152800.0,23.0298,23.0547,22.9926,22.9988,152800.0
2011-03-21 14:30:00,37.05,37.1,37.02,37.07,132100.0,22.9926,23.0236,22.974,23.005,132100.0
2011-03-21 15:00:00,37.07,37.07,37.01,37.01,162100.0,23.005,23.005,22.9678,22.9678,162100.0
2011-03-21 15:30:00,37.02,37.15,37.01,37.14,598100.0,22.974,23.0547,22.9678,23.0485,598100.0
2011-03-22 09:30:00,37.1,37.23,37.01,37.03,233100.0,23.0236,23.1043,22.9678,22.9802,233100.0
2011-03-22 10:00:00,37.04,37.15,36.96,37.08,206100.0,22.9864,23.0547,22.9367,23.0112,206100.0
2011-03-22 10:30:00,37.09,37.1,36.87,36.9,254500.0,23.0174,23.0236,22.8809,22.8995,254500.0
2011-03-22 11:00:00,36.9,36.92,36.83,36.83,246500.0,22.8995,22.9119,22.8561,22.8561,246500.0
2011-03-22 11:30:00,36.84,36.88,36.79,36.82,226600.0,22.8623,22.8871,22.8312,22.8499,226600.0
2011-03-22 12:00:00,36.82,36.82,36.75,36.76,152500.0,22.8499,22.8499,22.8064,22.8126,152500.0
2011-03-22 12:30:00,36.76,36.77,36.69,36.75,284900.0,22.8126,22.8188,22.7692,22.8064,284900.0
2011-03-22 13:00:00,36.76,36.81,36.75,36.8,154100.0,22.8126,22.8437,22.8064,22.8375,154100.0
2011-03-22 13:30:00,36.8,36.95,36.79,36.95,142000.0,22.8375,22.9305,22.8312,22.9305,142000.0
2011-03-22 14:00:00,36.94,37.02,36.88,36.88,191100.0,22.9243,22.974,22.8871,22.8871,191100.0
2011-03-22 14:30:00,36.88,36.89,36.8,36.83,235100.0,22.8871,22.8933,22.8375,22.8561,235100.0
2011-03-22 15:00:00,36.83,36.94,36.81,36.94,236300.0,22.8561,22.9243,22.8437,22.9243,236300.0
2011-03-22 15:30:00,36.94,36.97,36.86,36.89,636600.0,22.9243,22.943,22.8747,22.8933,636600.0
2011-03-23 09:30:00,36.29,36.3,35.68,36.0,1766900.0,22.521,22.5272,22.1424,22.341,1766900.0
2011-03-23 10:00:00,36.0,36.13,35.91,36.01,686200.0,22.341,22.4217,22.2851,22.3472,686200.0
2011-03-23 10:30:00,36.01,36.47,35.98,36.46,674300.0,22.3472,22.6327,22.3286,22.6265,674300.0
2011-03-23 11:00:00,36.45,36.46,36.16,36.2,363700.0,22.6202,22.6265,22.4403,22.4651,363700.0
2011-03-23 11:30:00,36.2,36.25,36.08,36.13,265300.0,22.4651,22.4961,22.3906,22.4217,265300.0
2011-03-23 12:00:00,36.14,36.37,36.08,36.35,316700.0,22.4279,22.5706,22.3906,22.5582,316700.0
2011-03-23 12:30:00,36.36,36.4,36.32,36.4,170600.0,22.5644,22.5892,22.5396,22.5892,170600.0
2011-03-23 13:00:00,36.39,36.54,36.37,36.54,186500.0,22.583,22.6761,22.5706,22.6761,186500.0
2011-03-23 13:30:00,36.53,36.6,36.49,36.5,240000.0,22.6699,22.7133,22.6451,22.6513,240000.0
2011-03-23 14:00:00,36.5,36.59,36.43,36.44,201600.0,22.6513,22.7071,22.6078,22.614,201600.0
2011-03-23 14:30:00,36.43,36.43,36.22,36.26,464800.0,22.6078,22.6078,22.4775,22.5023,464800.0
2011-03-23 15:00:00,36.26,36.34,36.22,36.24,431600.0,22.5023,22.552,22.4775,22.4899,431600.0
2011-03-23 15:30:00,36.24,36.29,36.15,36.25,1088100.0,22.4899,22.521,22.4341,22.4961,1088100.0
2011-03-24 09:30:00,36.47,36.64,36.31,36.45,404600.0,22.6327,22.7382,22.5334,22.6202,404600.0
2011-03-24 10:00:00,36.45,36.62,36.43,36.52,339000.0,22.6202,22.7257,22.6078,22.6637,339000.0
2011-03-24 10:30:00,36.52,36.67,36.45,36.66,235800.0,22.6637,22.7568,22.6202,22.7506,235800.0
2011-03-24 11:00:00,36.65,36.68,36.58,36.58,185000.0,22.7444,22.763,22.7009,22.7009,185000.0
2011-03-24 11:30:00,36.57,36.59,36.46,36.46,174300.0,22.6947,22.7071,22.6265,22.6265,174300.0
2011-03-24 12:00:00,36.46,36.63,36.42,36.61,199800.0,22.6265,22.732,22.6016,22.7195,199800.0
2011-03-24 12:30:00,36.62,36.66,36.6,36.62,142900.0,22.7257,22.7506,22.7133,22.7257,142900.0
2011-03-24 13:00:00,36.62,36.66,36.6,36.62,112900.0,22.7257,22.7506,22.7133,22.7257,112900.0
2011-03-24 13:30:00,36.63,36.63,36.53,36.59,174200.0,22.732,22.732,22.6699,22.7071,174200.0
2011-03-24 14:00:00,36.6,36.63,36.56,36.61,187700.0,22.7133,22.732,22.6885,22.7195,187700.0
2011-03-24 14:30:00,36.62,36.7,36.6,36.63,207600.0,22.7257,22.7754,22.7133,22.732,207600.0
2011-03-24 15:00:00,36.62,36.68,36.59,36.65,270400.0,22.7257,22.763,22.7071,22.7444,270400.0
2011-03-24 15:30:00,36.66,36.68,36.53,36.55,673500.0,22.7506,22.763,22.6699,22.6823,673500.0
2011-03-25 09:30:00,36.66,36.83,36.6,36.78,194800.0,22.7506,22.8561,22.7133,22.825,194800.0
2011-03-25 10:00:00,36.79,36.91,36.73,36.88,143800.0,22.8312,22.9057,22.794,22.8871,143800.0
2011-03-25 10:30:00,36.89,36.89,36.8,36.84,163800.0,22.8933,22.8933,22.8375,22.8623,163800.0
2011-03-25 11:00:00,36.84,36.91,36.82,36.91,150600.0,22.8623,22.9057,22.8499,22.9057,150600.0
2011-03-25 11:30:00,36.9,36.91,36.73,36.76,218600.0,22.8995,22.9057,22.794,22.8126,218600.0
2011-03-25 12:00:00,36.76,36.78,36.68,36.69,117200.0,22.8126,22.825,22.763,22.7692,117200.0
2011-03-25 12:30:00,36.69,36.73,36.67,36.69,116800.0,22.7692,22.794,22.7568,22.7692,116800.0
2011-03-25 13:00:00,36.7,36.76,36.68,36.75,99400.0,22.7754,22.8126,22.763,22.8064,99400.0
2011-03-25 13:30:00,36.75,36.76,36.63,36.64,163200.0,22.8064,22.8126,22.732,22.7382,163200.0
2011-03-25 14:00:00,36.64,36.66,36.58,36.6,157900.0,22.7382,22.7506,22.7009,22.7133,157900.0
2011-03-25 14:30:00,36.59,36.6,36.53,36.54,197500.0,22.7071,22.7133,22.6699,22.6761,197500.0
2011-03-25 15:00:00,36.55,36.59,36.52,36.53,725300.0,22.6823,22.7071,22.6637,22.6699,725300.0
2011-03-25 15:30:00,36.53,36.54,36.46,36.51,432400.0,22.6699,22.6761,22.6265,22.6575,432400.0
2011-03-28 09:30:00,36.62,36.68,36.56,36.62,301600.0,22.7257,22.763,22.6885,22.7257,301600.0
2011-03-28 10:00:00,36.63,36.76,36.62,36.73,185700.0,22.732,22.8126,22.7257,22.794,185700.0
2011-03-28 10:30:00,36.73,36.75,36.67,36.7,131000.0,22.794,22.8064,22.7568,22.7754,131000.0
2011-03-28 11:00:00,36.69,36.69,36.59,36.61,136800.0,22.7692,22.7692,22.7071,22.7195,136800.0
2011-03-28 11:30:00,36.6,36.66,36.59,36.65,243900.0,22.7133,22.7506,22.7071,22.7444,243900.0
2011-03-28 12:00:00,36.65,36.66,36.64,36.65,126800.0,22.7444,22.7506,22.7382,22.7444,126800.0
2011-03-28 12:30:00,36.64,36.65,36.64,36.64,108900.0,22.7382,22.7444,22.7382,22.7382,108900.0
2011-03-28 13:00:00,36.64,36.65,36.63,36.65,97100.0,22.7382,22.7444,22.732,22.7444,97100.0
2011-03-28 13:30:00,36.64,36.72,36.64,36.72,284000.0,22.7382,22.7878,22.7382,22.7878,284000.0
2011-03-28 14:00:00,36.72,36.76,36.71,36.74,208800.0,22.7878,22.8126,22.7816,22.8002,208800.0
2011-03-28 14:30:00,36.74,36.75,36.68,36.68,125600.0,22.8002,22.8064,22.763,22.763,125600.0
2011-03-28 15:00:00,36.69,36.69,36.66,36.66,235300.0,22.7692,22.7692,22.7506,22.7506,235300.0
2011-03-28 15:30:00,36.66,36.67,36.58,36.59,407500.0,22.7506,22.7568,22.7009,22.7071,407500.0
2011-03-29 09:30:00,36.58,36.65,36.38,36.42,211000.0,22.7009,22.7444,22.5768,22.6016,211000.0
2011-03-29 10:00:00,36.41,36.6,36.39,36.58,146700.0,22.5954,22.7133,22.583,22.7009,146700.0
2011-03-29 10:30:00,36.59,36.64,36.56,36.57,155800.0,22.7071,22.7382,22.6885,22.6947,155800.0
2011-03-29 11:00:00,36.58,36.58,36.5,36.54,75700.0,22.7009,22.7009,22.6513,22.6761,75700.0
2011-03-29 11:30:00,36.54,36.58,36.5,36.52,83700.0,22.6761,22.7009,22.6513,22.6637,83700.0
2011-03-29 12:00:00,36.53,36.6,36.52,36.55,76000.0,22.6699,22.7133,22.6637,22.6823,76000.0
2011-03-29 12:30:00,36.56,36.64,36.52,36.62,116500.0,22.6885,22.7382,22.6637,22.7257,116500.0
2011-03-29 13:00:00,36.63,36.63,36.47,36.47,132500.0,22.732,22.732,22.6327,22.6327,132500.0
2011-03-29 13:30:00,36.48,36.56,36.48,36.54,144100.0,22.6389,22.6885,22.6389,22.6761,144100.0
2011-03-29 14:00:00,36.55,36.61,36.54,36.57,303700.0,22.6823,22.7195,22.6761,22.6947,303700.0
2011-03-29 14:30:00,36.58,36.6,36.55,36.57,230800.0,22.7009,22.7133,22.6823,22.6947,230800.0
2011-03-29 15:00:00,36.58,36.59,36.54,36.55,262100.0,22.7009,22.7071,22.6761,22.6823,262100.0
2011-03-29 15:30:00,36.55,36.61,36.54,36.6,487500.0,22.6823,22.7195,22.6761,22.7133,487500.0
2011-03-30 09:30:00,36.74,36.83,36.6,36.83,208100.0,22.8002,22.8561,22.7133,22.8561,208100.0
2011-03-30 10:00:00,36.83,36.86,36.75,36.8,135100.0,22.8561,22.8747,22.8064,22.8375,135100.0
2011-03-30 10:30:00,36.8,36.9,36.8,36.86,90000.0,22.8375,22.8995,22.8375,22.8747,90000.0
2011-03-30 11:00:00,36.86,36.86,36.7,36.74,142100.0,22.8747,22.8747,22.7754,22.8002,142100.0
2011-03-30 11:30:00,36.75,36.78,36.68,36.74,155200.0,22.8064,22.825,22.763,22.8002,155200.0
2011-03-30 12:00:00,36.75,36.78,36.71,36.72,118600.0,22.8064,22.825,22.7816,22.7878,118600.0
2011-03-30 12:30:00,36.73,36.76,36.69,36.71,87100.0,22.794,22.8126,22.7692,22.7816,87100.0
2011-03-30 13:00:00,36.7,36.75,36.7,36.74,93700.0,22.7754,22.8064,22.7754,22.8002,93700.0
2011-03-30 13:30:00,36.74,36.77,36.69,36.7,126300.0,22.8002,22.8188,22.7692,22.7754,126300.0
2011-03-30 14:00:00,36.7,36.73,36.68,36.69,98300.0,22.7754,22.794,22.763,22.7692,98300.0
2011-03-30 14:30:00,36.69,36.73,36.69,36.7,86900.0,22.7692,22.794,22.7692,22.7754,86900.0
2011-03-30 15:00:00,36.7,36.73,36.69,36.71,171600.0,22.7754,22.794,22.7692,22.7816,171600.0
2011-03-30 15:30:00,36.71,36.78,36.7,36.76,814000.0,22.7816,22.825,22.7754,22.8126,814000.0
2011-03-31 09:30:00,36.64,36.75,36.62,36.72,206500.0,22.7382,22.8064,22.7257,22.7878,206500.0
2011-03-31 10:00:00,36.72,36.78,36.69,36.69,195500.0,22.7878,22.825,22.7692,22.7692,195500.0
2011-03-31 10:30:00,36.7,36.79,36.7,36.78,141500.0,22.7754,22.8312,22.7754,22.825,141500.0
2011-03-31 11:00:00,36.79,36.79,36.72,36.74,129100.0,22.8312,22.8312,22.7878,22.8002,129100.0
2011-03-31 11:30:00,36.75,36.75,36.68,36.69,87600.0,22.8064,22.8064,22.763,22.7692,87600.0
2011-03-31 12:00:00,36.69,36.7,36.62,36.65,132300.0,22.7692,22.7754,22.7257,22.7444,132300.0
2011-03-31 12:30:00,36.64,36.67,36.62,36.67,95600.0,22.7382,22.7568,22.7257,22.7568,95600.0
2011-03-31 13:00:00,36.66,36.68,36.64,36.67,64400.0,22.7506,22.763,22.7382,22.7568,64400.0
2011-03-31 13:30:00,36.66,36.7,36.65,36.66,78600.0,22.7506,22.7754,22.7444,22.7506,78600.0
2011-03-31 14:00:00,36.65,36.7,36.65,36.7,84600.0,22.7444,22.7754,22.7444,22.7754,84600.0
2011-03-31 14:30:00,36.7,36.7,36.61,36.65,236000.0,22.7754,22.7754,22.7195,22.7444,236000.0
2011-03-31 15:00:00,36.65,36.66,36.62,36.66,176600.0,22.7444,22.7506,22.7257,22.7506,176600.0
2011-03-31 15:30:00,36.65,36.66,36.52,36.55,468400.0,22.7444,22.7506,22.6637,22.6823,468400.0
2011-04-01 09:30:00,36.55,36.69,36.47,36.53,272100.0,22.6823,22.7692,22.6327,22.6699,272100.0
2011-04-01 10:00:00,36.53,36.63,36.5,36.57,204100.0,22.6699,22.732,22.6513,22.6947,204100.0
2011-04-01 10:30:00,36.57,36.61,36.5,36.51,178100.0,22.6947,22.7195,22.6513,22.6575,178100.0
2011-04-01 11:00:00,36.5,36.53,36.5,36.51,279300.0,22.6513,22.6699,22.6513,22.6575,279300.0
2011-04-01 11:30:00,36.51,36.54,36.47,36.53,198300.0,22.6575,22.6761,22.6327,22.6699,198300.0
2011-04-01 12:00:00,36.54,36.58,36.5,36.58,106800.0,22.6761,22.7009,22.6513,22.7009,106800.0
2011-04-01 12:30:00,36.58,36.6,36.53,36.58,118500.0,22.7009,22.7133,22.6699,22.7009,118500.0
2011-04-01 13:00:00,36.59,36.61,36.5,36.52,248300.0,22.7071,22.7195,22.6513,22.6637,248300.0
2011-04-01 13:30:00,36.52,36.53,36.49,36.5,114300.0,22.6637,22.6699,22.6451,22.6513,114300.0
2011-04-01 14:00:00,36.51,36.56,36.49,36.5,146200.0,22.6575,22.6885,22.6451,22.6513,146200.0
2011-04-01 14:30:00,36.49,36.62,36.49,36.53,398800.0,22.6451,22.7257,22.6451,22.6699,398800.0
2011-04-01 15:00:00,36.52,36.53,36.45,36.45,536000.0,22.6637,22.6699,22.6202,22.6202,536000.0
2011-04-01 15:30:00,36.46,36.5,36.37,36.38,854600.0,22.6265,22.6513,22.5706,22.5768,854600.0
2011-04-04 09:30:00,36.63,36.63,36.47,36.56,314500.0,22.732,22.732,22.6327,22.6885,314500.0
2011-04-04 10:00:00,36.55,36.57,36.5,36.51,211200.0,22.6823,22.6947,22.6513,22.6575,211200.0
2011-04-04 10:30:00,36.51,36.57,36.5,36.52,180500.0,22.6575,22.6947,22.6513,22.6637,180500.0
2011-04-04 11:00:00,36.51,36.55,36.49,36.55,126800.0,22.6575,22.6823,22.6451,22.6823,126800.0
2011-04-04 11:30:00,36.55,36.59,36.53,36.55,168400.0,22.6823,22.7071,22.6699,22.6823,168400.0
2011-04-04 12:00:00,36.55,36.6,36.53,36.57,149700.0,22.6823,22.7133,22.6699,22.6947,149700.0
2011-04-04 12:30:00,36.57,36.59,36.53,36.55,113600.0,22.6947,22.7071,22.6699,22.6823,113600.0
2011-04-04 13:00:00,36.55,36.6,36.53,36.55,232100.0,22.6823,22.7133,22.6699,22.6823,232100.0
2011-04-04 13:30:00,36.55,36.56,36.52,36.55,154300.0,22.6823,22.6885,22.6637,22.6823,154300.0
2011-04-04 14:00:00,36.55,36.56,36.51,36.54,122500.0,22.6823,22.6885,22.6575,22.6761,122500.0
2011-04-04 14:30:00,36.55,36.56,36.54,36.54,100700.0,22.6823,22.6885,22.6761,22.6761,100700.0
2011-04-04 15:00:00,36.54,36.56,36.54,36.55,282400.0,22.6761,22.6885,22.6761,22.6823,282400.0
2011-04-04 15:30:00,36.55,36.55,36.49,36.55,710400.0,22.6823,22.6823,22.6451,22.6823,710400.0
2011-04-05 09:30:00,36.55,36.69,36.52,36.55,317400.0,22.6823,22.7692,22.6637,22.6823,317400.0
2011-04-05 10:00:00,36.55,36.65,36.55,36.61,149100.0,22.6823,22.7444,22.6823,22.7195,149100.0
2011-04-05 10:30:00,36.61,36.63,36.48,36.48,114200.0,22.7195,22.732,22.6389,22.6389,114200.0
2011-04-05 11:00:00,36.49,36.52,36.42,36.45,237900.0,22.6451,22.6637,22.6016,22.6202,237900.0
2011-04-05 11:30:00,36.45,36.45,36.37,36.4,184900.0,22.6202,22.6202,22.5706,22.5892,184900.0
2011-04-05 12:00:00,36.4,36.51,36.39,36.49,416300.0,22.5892,22.6575,22.583,22.6451,416300.0
2011-04-05 12:30:00,36.5,36.53,36.5,36.53,185500.0,22.6513,22.6699,22.6513,22.6699,185500.0
2011-04-05 13:00:00,36.53,36.53,36.45,36.46,239200.0,22.6699,22.6699,22.6202,22.6265,239200.0
2011-04-05 13:30:00,36.47,36.5,36.4,36.4,137500.0,22.6327,22.6513,22.5892,22.5892,137500.0
2011-04-05 14:00:00,36.4,36.4,36.35,36.37,211100.0,22.5892,22.5892,22.5582,22.5706,211100.0
2011-04-05 14:30:00,36.37,36.38,36.33,36.36,286000.0,22.5706,22.5768,22.5458,22.5644,286000.0
2011-04-05 15:00:00,36.36,36.38,36.27,36.29,340500.0,22.5644,22.5768,22.5085,22.521,340500.0
2011-04-05 15:30:00,36.29,36.39,36.26,36.31,660600.0,22.521,22.583,22.5023,22.5334,660600.0
2011-04-06 09:30:00,36.39,36.44,36.21,36.44,335400.0,22.583,22.614,22.4713,22.614,335400.0
2011-04-06 10:00:00,36.44,36.55,36.43,36.55,389000.0,22.614,22.6823,22.6078,22.6823,389000.0
2011-04-06 10:30:00,36.54,36.63,36.54,36.61,265600.0,22.6761,22.732,22.6761,22.7195,265600.0
2011-04-06 11:00:00,36.62,36.62,36.45,36.46,304100.0,22.7257,22.7257,22.6202,22.6265,304100.0
2011-04-06 11:30:00,36.46,36.55,36.41,36.46,366100.0,22.6265,22.6823,22.5954,22.6265,366100.0
2011-04-06 12:00:00,36.46,36.54,36.42,36.5,162300.0,22.6265,22.6761,22.6016,22.6513,162300.0
2011-04-06 12:30:00,36.49,36.55,36.49,36.54,167700.0,22.6451,22.6823,22.6451,22.6761,167700.0
2011-04-06 13:00:00,36.54,36.56,36.52,36.56,172000.0,22.6761,22.6885,22.6637,22.6885,172000.0
2011-04-06 13:30:00,36.55,36.56,36.49,36.53,107600.0,22.6823,22.6885,22.6451,22.6699,107600.0
2011-04-06 14:00:00,36.52,36.53,36.47,36.48,154100.0,22.6637,22.6699,22.6327,22.6389,154100.0
2011-04-06 14:30:00,36.47,36.59,36.47,36.58,303200.0,22.6327,22.7071,22.6327,22.7009,303200.0
2011-04-06 15:00:00,36.58,36.58,36.51,36.54,357300.0,22.7009,22.7009,22.6575,22.6761,357300.0
2011-04-06 15:30:00,36.53,36.56,36.45,36.48,1161800.0,22.6699,22.6885,22.6202,22.6389,1161800.0
2011-04-07 09:30:00,36.16,36.35,36.12,36.25,413600.0,22.6149,22.7337,22.5898,22.6712,413600.0
2011-04-07 10:00:00,36.25,36.26,36.21,36.23,316800.0,22.6712,22.6774,22.6461,22.6586,316800.0
2011-04-07 10:30:00,36.23,36.23,36.0,36.04,526400.0,22.6586,22.6586,22.5148,22.5398,526400.0
2011-04-07 11:00:00,36.04,36.04,36.01,36.02,213700.0,22.5398,22.5398,22.5211,22.5273,213700.0
2011-04-07 11:30:00,36.01,36.02,35.96,36.0,269500.0,22.5211,22.5273,22.4898,22.5148,269500.0
2011-04-07 12:00:00,36.0,36.04,35.98,35.99,223400.0,22.5148,22.5398,22.5023,22.5085,223400.0
2011-04-07 12:30:00,35.99,36.03,35.98,36.0,120900.0,22.5085,22.5336,22.5023,22.5148,120900.0
2011-04-07 13:00:00,36.01,36.03,35.98,35.98,169400.0,22.5211,22.5336,22.5023,22.5023,169400.0
2011-04-07 13:30:00,35.99,36.02,35.98,35.98,138200.0,22.5085,22.5273,22.5023,22.5023,138200.0
2011-04-07 14:00:00,35.99,36.0,35.89,35.9,296600.0,22.5085,22.5148,22.446,22.4523,296600.0
2011-04-07 14:30:00,35.9,35.95,35.9,35.95,193200.0,22.4523,22.4835,22.4523,22.4835,193200.0
2011-04-07 15:00:00,35.94,35.97,35.92,35.93,310900.0,22.4773,22.496,22.4648,22.471,310900.0
2011-04-07 15:30:00,35.93,36.0,35.93,35.98,835400.0,22.471,22.5148,22.471,22.5023,835400.0
2011-04-08 09:30:00,36.05,36.26,36.01,36.2,492600.0,22.5461,22.6774,22.5211,22.6399,492600.0
2011-04-08 10:00:00,36.2,36.25,36.15,36.16,178600.0,22.6399,22.6712,22.6086,22.6149,178600.0
2011-04-08 10:30:00,36.16,36.19,36.1,36.17,212400.0,22.6149,22.6336,22.5773,22.6211,212400.0
2011-04-08 11:00:00,36.17,36.26,36.16,36.25,345300.0,22.6211,22.6774,22.6149,22.6712,345300.0
2011-04-08 11:30:00,36.26,36.36,36.23,36.35,266100.0,22.6774,22.7399,22.6586,22.7337,266100.0
2011-04-08 12:00:00,36.35,36.44,36.3,36.32,285100.0,22.7337,22.79,22.7024,22.7149,285100.0
2011-04-08 12:30:00,36.32,36.35,36.25,36.27,102700.0,22.7149,22.7337,22.6712,22.6837,102700.0
2011-04-08 13:00:00,36.27,36.29,36.23,36.27,149600.0,22.6837,22.6962,22.6586,22.6837,149600.0
2011-04-08 13:30:00,36.27,36.29,36.24,36.28,110000.0,22.6837,22.6962,22.6649,22.6899,110000.0
2011-04-08 14:00:00,36.28,36.31,36.27,36.28,124200.0,22.6899,22.7087,22.6837,22.6899,124200.0
2011-04-08 14:30:00,36.28,36.28,36.14,36.22,235800.0,22.6899,22.6899,22.6024,22.6524,235800.0
2011-04-08 15:00:00,36.21,36.27,36.18,36.23,282200.0,22.6461,22.6837,22.6274,22.6586,282200.0
2011-04-08 15:30:00,36.22,36.35,36.19,36.22,998800.0,22.6524,22.7337,22.6336,22.6524,998800.0
2011-04-11 09:30:00,36.1,36.55,36.09,36.53,350800.0,22.5773,22.8588,22.5711,22.8463,350800.0
2011-04-11 10:00:00,36.53,36.7,36.52,36.67,445300.0,22.8463,22.9526,22.84,22.9338,445300.0
2011-04-11 10:30:00,36.68,36.73,36.63,36.73,298600.0,22.9401,22.9713,22.9088,22.9713,298600.0
2011-04-11 11:00:00,36.73,36.77,36.71,36.72,195600.0,22.9713,22.9964,22.9588,22.9651,195600.0
2011-04-11 11:30:00,36.71,36.72,36.63,36.63,179300.0,22.9588,22.9651,22.9088,22.9088,179300.0
2011-04-11 12:00:00,36.63,36.65,36.61,36.62,100700.0,22.9088,22.9213,22.8963,22.9026,100700.0
2011-04-11 12:30:00,36.61,36.63,36.58,36.62,115900.0,22.8963,22.9088,22.8775,22.9026,115900.0
2011-04-11 13:00:00,36.63,36.69,36.62,36.65,128700.0,22.9088,22.9463,22.9026,22.9213,128700.0
2011-04-11 13:30:00,36.65,36.66,36.6,36.61,236500.0,22.9213,22.9276,22.89,22.8963,236500.0
2011-04-11 14:00:00,36.62,36.71,36.61,36.71,211600.0,22.9026,22.9588,22.8963,22.9588,211600.0
2011-04-11 14:30:00,36.7,36.72,36.64,36.68,183100.0,22.9526,22.9651,22.9151,22.9401,183100.0
2011-04-11 15:00:00,36.68,36.69,36.54,36.55,231500.0,22.9401,22.9463,22.8525,22.8588,231500.0
2011-04-11 15:30:00,36.55,36.56,36.48,36.51,729400.0,22.8588,22.865,22.815,22.8338,729400.0
2011-04-12 09:30:00,36.4,36.6,36.32,36.53,288400.0,22.765,22.89,22.7149,22.8463,288400.0
2011-04-12 10:00:00,36.54,36.64,36.53,36.55,271800.0,22.8525,22.9151,22.8463,22.8588,271800.0
2011-04-12 10:30:00,36.56,36.56,36.47,36.55,200100.0,22.865,22.865,22.8087,22.8588,200100.0
2011-04-12 11:00:00,36.54,36.63,36.54,36.6,185600.0,22.8525,22.9088,22.8525,22.89,185600.0
2011-04-12 11:30:00,36.6,36.6,36.55,36.57,88700.0,22.89,22.89,22.8588,22.8713,88700.0
2011-04-12 12:00:00,36.57,36.66,36.57,36.63,94000.0,22.8713,22.9276,22.8713,22.9088,94000.0
2011-04-12 12:30:00,36.63,36.65,36.56,36.57,174400.0,22.9088,22.9213,22.865,22.8713,174400.0
2011-04-12 13:00:00,36.57,36.65,36.54,36.63,182600.0,22.8713,22.9213,22.8525,22.9088,182600.0
2011-04-12 13:30:00,36.63,36.67,36.63,36.67,158900.0,22.9088,22.9338,22.9088,22.9338,158900.0
2011-04-12 14:00:00,36.66,36.74,36.66,36.68,248500.0,22.9276,22.9776,22.9276,22.9401,248500.0
2011-04-12 14:30:00,36.68,36.7,36.66,36.69,145100.0,22.9401,22.9526,22.9276,22.9463,145100.0
2011-04-12 15:00:00,36.68,36.69,36.52,36.53,384100.0,22.9401,22.9463,22.84,22.8463,384100.0
2011-04-12 15:30:00,36.53,36.6,36.5,36.57,320400.0,22.8463,22.89,22.8275,22.8713,320400.0
2011-04-13 09:30:00,36.64,36.85,36.5,36.85,355400.0,22.9151,23.0464,22.8275,23.0464,355400.0
2011-04-13 10:00:00,36.85,36.87,36.77,36.86,197600.0,23.0464,23.0589,22.9964,23.0527,197600.0
2011-04-13 10:30:00,36.87,36.87,36.77,36.78,194900.0,23.0589,23.0589,22.9964,23.0026,194900.0
2011-04-13 11:00:00,36.77,36.77,36.71,36.75,151800.0,22.9964,22.9964,22.9588,22.9839,151800.0
2011-04-13 11:30:00,36.75,36.75,36.66,36.67,96300.0,22.9839,22.9839,22.9276,22.9338,96300.0
2011-04-13 12:00:00,36.67,36.72,36.64,36.65,100400.0,22.9338,22.9651,22.9151,22.9213,100400.0
2011-04-13 12:30:00,36.66,36.68,36.62,36.67,137300.0,22.9276,22.9401,22.9026,22.9338,137300.0
2011-04-13 13:00:00,36.67,36.72,36.66,36.66,80500.0,22.9338,22.9651,22.9276,22.9276,80500.0
2011-04-13 13:30:00,36.66,36.7,36.64,36.64,98500.0,22.9276,22.9526,22.9151,22.9151,98500.0
2011-04-13 14:00:00,36.65,36.72,36.64,36.71,122000.0,22.9213,22.9651,22.9151,22.9588,122000.0
2011-04-13 14:30:00,36.7,36.71,36.66,36.69,131900.0,22.9526,22.9588,22.9276,22.9463,131900.0
2011-04-13 15:00:00,36.68,36.72,36.62,36.63,168400.0,22.9401,22.9651,22.9026,22.9088,168400.0
2011-04-13 15:30:00,36.63,36.64,36.58,36.61,318600.0,22.9088,22.9151,22.8775,22.8963,318600.0
2011-04-14 09:30:00,36.58,36.67,36.47,36.66,256500.0,22.8775,22.9338,22.8087,22.9276,256500.0
2011-04-14 10:00:00,36.65,36.7,36.59,36.69,172000.0,22.9213,22.9526,22.8838,22.9463,172000.0
2011-04-14 10:30:00,36.7,36.82,36.67,36.82,136000.0,22.9526,23.0276,22.9338,23.0276,136000.0
2011-04-14 11:00:00,36.83,36.88,36.77,36.78,138500.0,23.0339,23.0652,22.9964,23.0026,138500.0
2011-04-14 11:30:00,36.79,36.81,36.73,36.76,193700.0,23.0089,23.0214,22.9713,22.9901,193700.0
2011-04-14 12:00:00,36.77,36.78,36.72,36.77,216900.0,22.9964,23.0026,22.9651,22.9964,216900.0
2011-04-14 12:30:00,36.77,36.87,36.75,36.87,165600.0,22.9964,23.0589,22.9839,23.0589,165600.0
2011-04-14 13:00:00,36.87,36.93,36.79,36.91,198700.0,23.0589,23.0964,23.0089,23.0839,198700.0
2011-04-14 13:30:00,36.9,37.0,36.9,36.95,315900.0,23.0777,23.1402,23.0777,23.1089,315900.0
2011-04-14 14:00:00,36.95,37.02,36.95,36.99,340600.0,23.1089,23.1527,23.1089,23.134,340600.0
2011-04-14 14:30:00,36.98,37.05,36.98,37.03,187800.0,23.1277,23.1715,23.1277,23.159,187800.0
2011-04-14 15:00:00,37.03,37.07,37.02,37.02,313800.0,23.159,23.184,23.1527,23.1527,313800.0
2011-04-14 15:30:00,37.03,37.09,37.01,37.05,684400.0,23.159,23.1965,23.1465,23.1715,684400.0
2011-04-15 09:30:00,37.21,37.21,36.98,37.2,617200.0,23.2715,23.2715,23.1277,23.2653,617200.0
2011-04-15 10:00:00,37.2,37.28,37.18,37.27,299400.0,23.2653,23.3153,23.2528,23.3091,299400.0
2011-04-15 10:30:00,37.28,37.28,37.23,37.28,156300.0,23.3153,23.3153,23.2841,23.3153,156300.0
2011-04-15 11:00:00,37.28,37.29,37.16,37.28,241600.0,23.3153,23.3216,23.2403,23.3153,241600.0
2011-04-15 11:30:00,37.28,37.33,37.27,37.27,119700.0,23.3153,23.3466,23.3091,23.3091,119700.0
2011-04-15 12:00:00,37.27,37.33,37.27,37.27,126500.0,23.3091,23.3466,23.3091,23.3091,126500.0
2011-04-15 12:30:00,37.28,37.28,37.19,37.2,308400.0,23.3153,23.3153,23.259,23.2653,308400.0
2011-04-15 13:00:00,37.2,37.25,37.18,37.25,266300.0,23.2653,23.2966,23.2528,23.2966,266300.0
2011-04-15 13:30:00,37.24,37.28,37.22,37.26,120200.0,23.2903,23.3153,23.2778,23.3028,120200.0
2011-04-15 14:00:00,37.26,37.32,37.26,37.32,202500.0,23.3028,23.3403,23.3028,23.3403,202500.0
2011-04-15 14:30:00,37.32,37.35,37.29,37.35,506200.0,23.3403,23.3591,23.3216,23.3591,506200.0
2011-04-15 15:00:00,37.34,37.35,37.26,37.26,309200.0,23.3528,23.3591,23.3028,23.3028,309200.0
2011-04-15 15:30:00,37.27,37.38,37.26,37.37,1111600.0,23.3091,23.3779,23.3028,23.3716,1111600.0
2011-04-18 09:30:00,37.1,37.36,37.04,37.36,711600.0,23.2028,23.3654,23.1652,23.3654,711600.0
2011-04-18 10:00:00,37.36,37.5,37.34,37.46,569900.0,23.3654,23.4529,23.3528,23.4279,569900.0
2011-04-18 10:30:00,37.46,37.5,37.25,37.3,242700.0,23.4279,23.4529,23.2966,23.3278,242700.0
2011-04-18 11:00:00,37.29,37.32,37.18,37.2,278100.0,23.3216,23.3403,23.2528,23.2653,278100.0
2011-04-18 11:30:00,37.2,37.27,37.16,37.21,305700.0,23.2653,23.3091,23.2403,23.2715,305700.0
2011-04-18 12:00:00,37.2,37.24,37.17,37.18,159600.0,23.2653,23.2903,23.2465,23.2528,159600.0
2011-04-18 12:30:00,37.17,37.27,37.17,37.22,127700.0,23.2465,23.3091,23.2465,23.2778,127700.0
2011-04-18 13:00:00,37.22,37.25,37.17,37.18,97600.0,23.2778,23.2966,23.2465,23.2528,97600.0
2011-04-18 13:30:00,37.18,37.28,37.18,37.28,179500.0,23.2528,23.3153,23.2528,23.3153,179500.0
2011-04-18 14:00:00,37.27,37.3,37.22,37.3,124200.0,23.3091,23.3278,23.2778,23.3278,124200.0
2011-04-18 14:30:00,37.29,37.31,37.27,37.29,95300.0,23.3216,23.3341,23.3091,23.3216,95300.0
2011-04-18 15:00:00,37.29,37.32,37.21,37.23,207000.0,23.3216,23.3403,23.2715,23.2841,207000.0
2011-04-18 15:30:00,37.23,37.26,37.17,37.19,513400.0,23.2841,23.3028,23.2465,23.259,513400.0
2011-04-19 09:30:00,37.15,37.21,37.09,37.13,388700.0,23.234,23.2715,23.1965,23.2215,388700.0
2011-04-19 10:00:00,37.15,37.27,37.11,37.23,224400.0,23.234,23.3091,23.209,23.2841,224400.0
2011-04-19 10:30:00,37.24,37.29,37.11,37.11,255000.0,23.2903,23.3216,23.209,23.209,255000.0
2011-04-19 11:00:00,37.11,37.23,37.1,37.19,172700.0,23.209,23.2841,23.2028,23.259,172700.0
2011-04-19 11:30:00,37.18,37.26,37.18,37.25,113100.0,23.2528,23.3028,23.2528,23.2966,113100.0
2011-04-19 12:00:00,37.25,37.31,37.24,37.28,130000.0,23.2966,23.3341,23.2903,23.3153,130000.0
2011-04-19 12:30:00,37.28,37.3,37.25,37.3,121700.0,23.3153,23.3278,23.2966,23.3278,121700.0
2011-04-19 13:00:00,37.29,37.36,37.29,37.35,114300.0,23.3216,23.3654,23.3216,23.3591,114300.0
2011-04-19 13:30:00,37.35,37.41,37.3,37.41,207400.0,23.3591,23.3966,23.3278,23.3966,207400.0
2011-04-19 14:00:00,37.41,37.44,37.39,37.44,226500.0,23.3966,23.4154,23.3841,23.4154,226500.0
2011-04-19 14:30:00,37.44,37.48,37.44,37.47,440600.0,23.4154,23.4404,23.4154,23.4342,440600.0
2011-04-19 15:00:00,37.47,37.5,37.47,37.47,388100.0,23.4342,23.4529,23.4342,23.4342,388100.0
2011-04-19 15:30:00,37.47,37.55,37.47,37.53,829000.0,23.4342,23.4842,23.4342,23.4717,829000.0
2011-04-20 09:30:00,37.88,37.9,37.61,37.89,611500.0,23.6906,23.7031,23.5217,23.6968,611500.0
2011-04-20 10:00:00,37.88,37.94,37.82,37.89,673200.0,23.6906,23.7281,23.653,23.6968,673200.0
2011-04-20 10:30:00,37.89,37.97,37.81,37.94,621800.0,23.6968,23.7469,23.6468,23.7281,621800.0
2011-04-20 11:00:00,37.93,37.95,37.83,37.89,491500.0,23.7218,23.7344,23.6593,23.6968,491500.0
2011-04-20 11:30:00,37.88,37.89,37.82,37.85,585400.0,23.6906,23.6968,23.653,23.6718,585400.0
2011-04-20 12:00:00,37.86,38.0,37.85,37.99,413100.0,23.6781,23.7656,23.6718,23.7594,413100.0
2011-04-20 12:30:00,37.99,38.0,37.96,38.0,338000.0,23.7594,23.7656,23.7406,23.7656,338000.0
2011-04-20 13:00:00,37.99,38.0,37.99,38.0,200300.0,23.7594,23.7656,23.7594,23.7656,200300.0
2011-04-20 13:30:00,38.0,38.06,37.98,38.05,658400.0,23.7656,23.8031,23.7531,23.7969,658400.0
2011-04-20 14:00:00,38.06,38.16,38.04,38.15,569000.0,23.8031,23.8657,23.7906,23.8594,569000.0
2011-04-20 14:30:00,38.15,38.17,38.05,38.09,558900.0,23.8594,23.8719,23.7969,23.8219,558900.0
2011-04-20 15:00:00,38.09,38.1,38.02,38.08,578500.0,23.8219,23.8282,23.7781,23.8157,578500.0
2011-04-20 15:30:00,38.09,38.09,38.0,38.03,842700.0,23.8219,23.8219,23.7656,23.7844,842700.0
2011-04-21 09:30:00,37.97,37.99,37.8,37.85,388600.0,23.7469,23.7594,23.6405,23.6718,388600.0
2011-04-21 10:00:00,37.85,37.95,37.75,37.93,531400.0,23.6718,23.7344,23.6093,23.7218,531400.0
2011-04-21 10:30:00,37.92,37.93,37.76,37.83,212700.0,23.7156,23.7218,23.6155,23.6593,212700.0
2011-04-21 11:00:00,37.84,37.84,37.76,37.82,212500.0,23.6656,23.6656,23.6155,23.653,212500.0
2011-04-21 11:30:00,37.82,37.87,37.81,37.87,220400.0,23.653,23.6843,23.6468,23.6843,220400.0
2011-04-21 12:00:00,37.87,37.97,37.86,37.95,363800.0,23.6843,23.7469,23.6781,23.7344,363800.0
2011-04-21 12:30:00,37.95,37.96,37.88,37.89,157500.0,23.7344,23.7406,23.6906,23.6968,157500.0
2011-04-21 13:00:00,37.88,37.9,37.88,37.9,95900.0,23.6906,23.7031,23.6906,23.7031,95900.0
2011-04-21 13:30:00,37.9,37.9,37.83,37.85,198600.0,23.7031,23.7031,23.6593,23.6718,198600.0
2011-04-21 14:00:00,37.85,37.87,37.83,37.84,113600.0,23.6718,23.6843,23.6593,23.6656,113600.0
2011-04-21 14:30:00,37.84,37.88,37.83,37.87,166700.0,23.6656,23.6906,23.6593,23.6843,166700.0
2011-04-21 15:00:00,37.86,37.87,37.86,37.86,189700.0,23.6781,23.6843,23.6781,23.6781,189700.0
2011-04-21 15:30:00,37.86,37.92,37.85,37.91,629700.0,23.6781,23.7156,23.6718,23.7093,629700.0
2011-04-25 09:30:00,37.79,38.2,37.79,38.05,511600.0,23.6343,23.8907,23.6343,23.7969,511600.0
2011-04-25 10:00:00,38.05,38.1,37.99,38.05,375400.0,23.7969,23.8282,23.7594,23.7969,375400.0
2011-04-25 10:30:00,38.04,38.09,38.0,38.01,232700.0,23.7906,23.8219,23.7656,23.7719,232700.0
2011-04-25 11:00:00,38.0,38.01,37.95,37.98,261000.0,23.7656,23.7719,23.7344,23.7531,261000.0
2011-04-25 11:30:00,37.98,38.2,37.97,38.19,821800.0,23.7531,23.8907,23.7469,23.8844,821800.0
2011-04-25 12:00:00,38.19,38.2,38.17,38.19,233600.0,23.8844,23.8907,23.8719,23.8844,233600.0
2011-04-25 12:30:00,38.18,38.22,38.16,38.22,350000.0,23.8782,23.9032,23.8657,23.9032,350000.0
2011-04-25 13:00:00,38.21,38.39,38.21,38.38,640700.0,23.897,24.0095,23.897,24.0033,640700.0
2011-04-25 13:30:00,38.38,38.39,38.26,38.31,238800.0,24.0033,24.0095,23.9282,23.9595,238800.0
2011-04-25 14:00:00,38.3,38.35,38.24,38.24,392900.0,23.9532,23.9845,23.9157,23.9157,392900.0
2011-04-25 14:30:00,38.24,38.26,38.21,38.25,297900.0,23.9157,23.9282,23.897,23.922,297900.0
2011-04-25 15:00:00,38.26,38.29,38.23,38.25,541700.0,23.9282,23.947,23.9095,23.922,541700.0
2011-04-25 15:30:00,38.25,38.26,38.18,38.22,786200.0,23.922,23.9282,23.8782,23.9032,786200.0
2011-04-26 09:30:00,38.32,38.43,38.24,38.36,650600.0,23.9658,24.0345,23.9157,23.9908,650600.0
2011-04-26 10:00:00,38.36,38.45,38.31,38.44,350200.0,23.9908,24.0471,23.9595,24.0408,350200.0
2011-04-26 10:30:00,38.45,38.5,38.43,38.43,242100.0,24.0471,24.0783,24.0345,24.0345,242100.0
2011-04-26 11:00:00,38.44,38.5,38.43,38.49,214100.0,24.0408,24.0783,24.0345,24.0721,214100.0
2011-04-26 11:30:00,38.49,38.5,38.46,38.47,308200.0,24.0721,24.0783,24.0533,24.0596,308200.0
2011-04-26 12:00:00,38.47,38.49,38.41,38.42,323800.0,24.0596,24.0721,24.022,24.0283,323800.0
2011-04-26 12:30:00,38.43,38.45,38.35,38.36,400900.0,24.0345,24.0471,23.9845,23.9908,400900.0
2011-04-26 13:00:00,38.35,38.37,38.25,38.31,328500.0,23.9845,23.997,23.922,23.9595,328500.0
2011-04-26 13:30:00,38.31,38.34,38.27,38.34,204100.0,23.9595,23.9783,23.9345,23.9783,204100.0
2011-04-26 14:00:00,38.34,38.46,38.33,38.46,255100.0,23.9783,24.0533,23.972,24.0533,255100.0
2011-04-26 14:30:00,38.46,38.5,38.43,38.47,265300.0,24.0533,24.0783,24.0345,24.0596,265300.0
2011-04-26 15:00:00,38.47,38.48,38.4,38.4,249800.0,24.0596,24.0658,24.0158,24.0158,249800.0
2011-04-26 15:30:00,38.4,38.48,38.4,38.47,612200.0,24.0158,24.0658,24.0158,24.0596,612200.0
2011-04-27 09:30:00,38.5,38.5,38.3,38.41,265600.0,24.0783,24.0783,23.9532,24.022,265600.0
2011-04-27 10:00:00,38.41,38.5,38.4,38.47,240700.0,24.022,24.0783,24.0158,24.0596,240700.0
2011-04-27 10:30:00,38.47,38.5,38.43,38.46,173900.0,24.0596,24.0783,24.0345,24.0533,173900.0
2011-04-27 11:00:00,38.45,38.48,38.43,38.48,189300.0,24.0471,24.0658,24.0345,24.0658,189300.0
2011-04-27 11:30:00,38.48,38.49,38.43,38.44,202100.0,24.0658,24.0721,24.0345,24.0408,202100.0
2011-04-27 12:00:00,38.44,38.49,38.42,38.49,104700.0,24.0408,24.0721,24.0283,24.0721,104700.0
2011-04-27 12:30:00,38.48,38.5,38.45,38.47,285500.0,24.0658,24.0783,24.0471,24.0596,285500.0
2011-04-27 13:00:00,38.47,38.49,38.45,38.48,73300.0,24.0596,24.0721,24.0471,24.0658,73300.0
2011-04-27 13:30:00,38.49,38.53,38.47,38.5,128500.0,24.0721,24.0971,24.0596,24.0783,128500.0
2011-04-27 14:00:00,38.51,38.51,38.46,38.48,131700.0,24.0846,24.0846,24.0533,24.0658,131700.0
2011-04-27 14:30:00,38.48,38.51,38.47,38.5,118800.0,24.0658,24.0846,24.0596,24.0783,118800.0
2011-04-27 15:00:00,38.5,38.52,38.48,38.51,283800.0,24.0783,24.0908,24.0658,24.0846,283800.0
2011-04-27 15:30:00,38.51,38.58,38.48,38.55,1235700.0,24.0846,24.1284,24.0658,24.1096,1235700.0
2011-04-28 09:30:00,38.45,38.5,38.32,38.42,263800.0,24.0471,24.0783,23.9658,24.0283,263800.0
2011-04-28 10:00:00,38.42,38.52,38.4,38.5,183800.0,24.0283,24.0908,24.0158,24.0783,183800.0
2011-04-28 10:30:00,38.51,38.53,38.49,38.5,191800.0,24.0846,24.0971,24.0721,24.0783,191800.0
2011-04-28 11:00:00,38.5,38.5,38.46,38.47,180700.0,24.0783,24.0783,24.0533,24.0596,180700.0
2011-04-28 11:30:00,38.46,38.55,38.41,38.55,156200.0,24.0533,24.1096,24.022,24.1096,156200.0
2011-04-28 12:00:00,38.55,38.63,38.54,38.62,90200.0,24.1096,24.1596,24.1033,24.1534,90200.0
2011-04-28 12:30:00,38.62,38.62,38.51,38.52,120800.0,24.1534,24.1534,24.0846,24.0908,120800.0
2011-04-28 13:00:00,38.52,38.61,38.51,38.6,187300.0,24.0908,24.1471,24.0846,24.1409,187300.0
2011-04-28 13:30:00,38.6,38.6,38.48,38.48,214500.0,24.1409,24.1409,24.0658,24.0658,214500.0
2011-04-28 14:00:00,38.48,38.49,38.39,38.39,264400.0,24.0658,24.0721,24.0095,24.0095,264400.0
2011-04-28 14:30:00,38.4,38.44,38.38,38.41,243000.0,24.0158,24.0408,24.0033,24.022,243000.0
2011-04-28 15:00:00,38.4,38.41,38.38,38.4,305200.0,24.0158,24.022,24.0033,24.0158,305200.0
2011-04-28 15:30:00,38.4,38.56,38.39,38.5,1172000.0,24.0158,24.1159,24.0095,24.0783,1172000.0
2011-04-29 09:30:00,38.48,38.63,38.42,38.58,296900.0,24.0658,24.1596,24.0283,24.1284,296900.0
2011-04-29 10:00:00,38.57,38.63,38.55,38.62,111400.0,24.1221,24.1596,24.1096,24.1534,111400.0
2011-04-29 10:30:00,38.63,38.7,38.62,38.69,134000.0,24.1596,24.2034,24.1534,24.1972,134000.0
2011-04-29 11:00:00,38.69,38.75,38.6,38.61,175100.0,24.1972,24.2347,24.1409,24.1471,175100.0
2011-04-29 11:30:00,38.61,38.62,38.56,38.57,183200.0,24.1471,24.1534,24.1159,24.1221,183200.0
2011-04-29 12:00:00,38.57,38.61,38.54,38.58,155400.0,24.1221,24.1471,24.1033,24.1284,155400.0
2011-04-29 12:30:00,38.58,38.66,38.58,38.61,177100.0,24.1284,24.1784,24.1284,24.1471,177100.0
2011-04-29 13:00:00,38.62,38.62,38.52,38.58,172500.0,24.1534,24.1534,24.0908,24.1284,172500.0
2011-04-29 13:30:00,38.58,38.61,38.57,38.59,148100.0,24.1284,24.1471,24.1221,24.1346,148100.0
2011-04-29 14:00:00,38.59,38.61,38.56,38.57,112800.0,24.1346,24.1471,24.1159,24.1221,112800.0
2011-04-29 14:30:00,38.58,38.62,38.55,38.59,115500.0,24.1284,24.1534,24.1096,24.1346,115500.0
2011-04-29 15:00:00,38.59,38.63,38.58,38.6,160000.0,24.1346,24.1596,24.1284,24.1409,160000.0
2011-04-29 15:30:00,38.6,38.63,38.56,38.59,605200.0,24.1409,24.1596,24.1159,24.1346,605200.0
2011-05-02 09:30:00,38.68,38.9,38.67,38.88,503300.0,24.1909,24.3285,24.1846,24.316,503300.0
2011-05-02 10:00:00,38.88,38.95,38.87,38.94,334200.0,24.316,24.3598,24.3097,24.3535,334200.0
2011-05-02 10:30:00,38.95,38.96,38.81,38.9,471800.0,24.3598,24.366,24.2722,24.3285,471800.0
2011-05-02 11:00:00,38.9,38.98,38.89,38.96,269000.0,24.3285,24.3785,24.3222,24.366,269000.0
2011-05-02 11:30:00,38.95,39.01,38.94,38.99,434300.0,24.3598,24.3973,24.3535,24.3848,434300.0
2011-05-02 12:00:00,39.0,39.04,38.98,39.04,254100.0,24.391,24.416,24.3785,24.416,254100.0
2011-05-02 12:30:00,39.03,39.07,39.02,39.03,361800.0,24.4098,24.4348,24.4035,24.4098,361800.0
2011-05-02 13:00:00,39.03,39.05,39.02,39.05,490600.0,24.4098,24.4223,24.4035,24.4223,490600.0
2011-05-02 13:30:00,39.04,39.05,39.02,39.05,369800.0,24.416,24.4223,24.4035,24.4223,369800.0
2011-05-02 14:00:00,39.04,39.1,39.04,39.07,309600.0,24.416,24.4536,24.416,24.4348,309600.0
2011-05-02 14:30:00,39.07,39.08,38.97,38.98,355800.0,24.4348,24.4411,24.3723,24.3785,355800.0
2011-05-02 15:00:00,38.98,39.04,38.89,38.9,418000.0,24.3785,24.416,24.3222,24.3285,418000.0
2011-05-02 15:30:00,38.9,38.98,38.86,38.91,1867500.0,24.3285,24.3785,24.3035,24.3347,1867500.0
2011-05-03 09:30:00,38.9,39.1,38.9,39.01,361500.0,24.3285,24.4536,24.3285,24.3973,361500.0
2011-05-03 10:00:00,39.01,39.04,38.97,39.02,232200.0,24.3973,24.416,24.3723,24.4035,232200.0
2011-05-03 10:30:00,39.03,39.31,39.02,39.27,675900.0,24.4098,24.5849,24.4035,24.5599,675900.0
2011-05-03 11:00:00,39.27,39.27,39.07,39.08,365800.0,24.5599,24.5599,24.4348,24.4411,365800.0
2011-05-03 11:30:00,39.07,39.15,39.03,39.15,175300.0,24.4348,24.4848,24.4098,24.4848,175300.0
2011-05-03 12:00:00,39.15,39.25,39.14,39.23,203900.0,24.4848,24.5474,24.4786,24.5349,203900.0
2011-05-03 12:30:00,39.23,39.24,39.17,39.18,120800.0,24.5349,24.5411,24.4974,24.5036,120800.0
2011-05-03 13:00:00,39.19,39.22,39.14,39.14,129200.0,24.5099,24.5286,24.4786,24.4786,129200.0
2011-05-03 13:30:00,39.15,39.21,39.14,39.2,174100.0,24.4848,24.5224,24.4786,24.5161,174100.0
2011-05-03 14:00:00,39.2,39.21,39.12,39.17,182800.0,24.5161,24.5224,24.4661,24.4974,182800.0
2011-05-03 14:30:00,39.16,39.17,39.04,39.05,288800.0,24.4911,24.4974,24.416,24.4223,288800.0
2011-05-03 15:00:00,39.06,39.17,39.05,39.09,339500.0,24.4286,24.4974,24.4223,24.4473,339500.0
2011-05-03 15:30:00,39.1,39.32,39.07,39.28,859900.0,24.4536,24.5912,24.4348,24.5661,859900.0
2011-05-04 09:30:00,39.13,39.24,39.05,39.13,368100.0,24.4723,24.5411,24.4223,24.4723,368100.0
2011-05-04 10:00:00,39.13,39.13,38.96,38.97,310300.0,24.4723,24.4723,24.366,24.3723,310300.0
2011-05-04 10:30:00,38.97,39.0,38.89,38.94,282900.0,24.3723,24.391,24.3222,24.3535,282900.0
2011-05-04 11:00:00,38.93,38.93,38.82,38.89,294700.0,24.3473,24.3473,24.2785,24.3222,294700.0
2011-05-04 11:30:00,38.89,38.96,38.86,38.89,210600.0,24.3222,24.366,24.3035,24.3222,210600.0
2011-05-04 12:00:00,38.88,38.92,38.82,38.86,154500.0,24.316,24.341,24.2785,24.3035,154500.0
2011-05-04 12:30:00,38.86,38.95,38.85,38.88,214700.0,24.3035,24.3598,24.2972,24.316,214700.0
2011-05-04 13:00:00,38.88,38.99,38.87,38.91,153100.0,24.316,24.3848,24.3097,24.3347,153100.0
2011-05-04 13:30:00,38.91,38.94,38.89,38.91,106300.0,24.3347,24.3535,24.3222,24.3347,106300.0
2011-05-04 14:00:00,38.9,38.91,38.84,38.85,139800.0,24.3285,24.3347,24.291,24.2972,139800.0
2011-05-04 14:30:00,38.86,38.86,38.79,38.79,142900.0,24.3035,24.3035,24.2597,24.2597,142900.0
2011-05-04 15:00:00,38.8,38.82,38.75,38.79,199500.0,24.2659,24.2785,24.2347,24.2597,199500.0
2011-05-04 15:30:00,38.78,38.82,38.76,38.79,462900.0,24.2534,24.2785,24.2409,24.2597,462900.0
2011-05-05 09:30:00,38.7,38.75,38.58,38.74,350400.0,24.2034,24.2347,24.1284,24.2284,350400.0
2011-05-05 10:00:00,38.73,38.74,38.63,38.64,202800.0,24.2222,24.2284,24.1596,24.1659,202800.0
2011-05-05 10:30:00,38.63,38.64,38.5,38.5,264500.0,24.1596,24.1659,24.0783,24.0783,264500.0
2011-05-05 11:00:00,38.52,38.57,38.41,38.53,277500.0,24.0908,24.1221,24.022,24.0971,277500.0
2011-05-05 11:30:00,38.51,38.64,38.5,38.59,253700.0,24.0846,24.1659,24.0783,24.1346,253700.0
2011-05-05 12:00:00,38.6,38.66,38.54,38.65,250900.0,24.1409,24.1784,24.1033,24.1721,250900.0
2011-05-05 12:30:00,38.64,38.66,38.58,38.6,139100.0,24.1659,24.1784,24.1284,24.1409,139100.0
2011-05-05 13:00:00,38.6,38.63,38.56,38.63,165000.0,24.1409,24.1596,24.1159,24.1596,165000.0
2011-05-05 13:30:00,38.63,38.67,38.61,38.67,152200.0,24.1596,24.1846,24.1471,24.1846,152200.0
2011-05-05 14:00:00,38.67,38.67,38.58,38.6,167900.0,24.1846,24.1846,24.1284,24.1409,167900.0
2011-05-05 14:30:00,38.6,38.62,38.56,38.57,121300.0,24.1409,24.1534,24.1159,24.1221,121300.0
2011-05-05 15:00:00,38.57,38.58,38.29,38.29,466000.0,24.1221,24.1284,23.947,23.947,466000.0
2011-05-05 15:30:00,38.3,38.46,38.29,38.4,605300.0,23.9532,24.0533,23.947,24.0158,605300.0
2011-05-06 09:30:00,38.68,38.95,38.66,38.83,273900.0,24.1909,24.3598,24.1784,24.2847,273900.0
2011-05-06 10:00:00,38.84,38.94,38.76,38.88,174500.0,24.291,24.3535,24.2409,24.316,174500.0
2011-05-06 10:30:00,38.88,38.88,38.8,38.83,125500.0,24.316,24.316,24.2659,24.2847,125500.0
2011-05-06 11:00:00,38.83,38.92,38.82,38.89,157500.0,24.2847,24.341,24.2785,24.3222,157500.0
2011-05-06 11:30:00,38.89,38.9,38.79,38.81,120500.0,24.3222,24.3285,24.2597,24.2722,120500.0
2011-05-06 12:00:00,38.81,38.85,38.69,38.69,169600.0,24.2722,24.2972,24.1972,24.1972,169600.0
2011-05-06 12:30:00,38.69,38.72,38.6,38.66,150500.0,24.1972,24.2159,24.1409,24.1784,150500.0
2011-05-06 13:00:00,38.67,38.72,38.57,38.66,211000.0,24.1846,24.2159,24.1221,24.1784,211000.0
2011-05-06 13:30:00,38.66,38.71,38.65,38.69,73200.0,24.1784,24.2097,24.1721,24.1972,73200.0
2011-05-06 14:00:00,38.69,38.75,38.63,38.67,116400.0,24.1972,24.2347,24.1596,24.1846,116400.0
2011-05-06 14:30:00,38.66,38.66,38.53,38.6,136900.0,24.1784,24.1784,24.0971,24.1409,136900.0
2011-05-06 15:00:00,38.6,38.65,38.57,38.58,171400.0,24.1409,24.1721,24.1221,24.1284,171400.0
2011-05-06 15:30:00,38.58,38.7,38.58,38.66,634600.0,24.1284,24.2034,24.1284,24.1784,634600.0
2011-05-09 09:30:00,38.68,38.72,38.53,38.65,132800.0,24.1909,24.2159,24.0971,24.1721,132800.0
2011-05-09 10:00:00,38.65,38.78,38.6,38.61,172500.0,24.1721,24.2534,24.1409,24.1471,172500.0
2011-05-09 10:30:00,38.6,38.61,38.49,38.54,141400.0,24.1409,24.1471,24.0721,24.1033,141400.0
2011-05-09 11:00:00,38.53,38.61,38.5,38.58,119900.0,24.0971,24.1471,24.0783,24.1284,119900.0
2011-05-09 11:30:00,38.58,38.63,38.55,38.63,128900.0,24.1284,24.1596,24.1096,24.1596,128900.0
2011-05-09 12:00:00,38.64,38.74,38.63,38.69,164300.0,24.1659,24.2284,24.1596,24.1972,164300.0
2011-05-09 12:30:00,38.68,38.74,38.64,38.71,159400.0,24.1909,24.2284,24.1659,24.2097,159400.0
2011-05-09 13:00:00,38.71,38.71,38.67,38.7,81000.0,24.2097,24.2097,24.1846,24.2034,81000.0
2011-05-09 13:30:00,38.7,38.71,38.68,38.69,74600.0,24.2034,24.2097,24.1909,24.1972,74600.0
2011-05-09 14:00:00,38.7,38.7,38.6,38.61,132400.0,24.2034,24.2034,24.1409,24.1471,132400.0
2011-05-09 14:30:00,38.61,38.67,38.6,38.66,98600.0,24.1471,24.1846,24.1409,24.1784,98600.0
2011-05-09 15:00:00,38.66,38.7,38.65,38.67,153800.0,24.1784,24.2034,24.1721,24.1846,153800.0
2011-05-09 15:30:00,38.67,38.69,38.62,38.67,847200.0,24.1846,24.1972,24.1534,24.1846,847200.0
2011-05-10 09:30:00,38.73,38.91,38.71,38.86,206000.0,24.2222,24.3347,24.2097,24.3035,206000.0
2011-05-10 10:00:00,38.87,38.93,38.85,38.88,143700.0,24.3097,24.3473,24.2972,24.316,143700.0
2011-05-10 10:30:00,38.88,38.91,38.86,38.9,86400.0,24.316,24.3347,24.3035,24.3285,86400.0
2011-05-10 11:00:00,38.89,38.94,38.85,38.92,99900.0,24.3222,24.3535,24.2972,24.341,99900.0
2011-05-10 11:30:00,38.92,38.92,38.87,38.87,123400.0,24.341,24.341,24.3097,24.3097,123400.0
2011-05-10 12:00:00,38.87,38.91,38.85,38.91,91500.0,24.3097,24.3347,24.2972,24.3347,91500.0
2011-05-10 12:30:00,38.91,38.94,38.9,38.93,63900.0,24.3347,24.3535,24.3285,24.3473,63900.0
2011-05-10 13:00:00,38.92,38.97,38.9,38.96,99100.0,24.341,24.3723,24.3285,24.366,99100.0
2011-05-10 13:30:00,38.97,39.0,38.95,39.0,119900.0,24.3723,24.391,24.3598,24.391,119900.0
2011-05-10 14:00:00,38.99,39.02,38.99,39.01,171400.0,24.3848,24.4035,24.3848,24.3973,171400.0
2011-05-10 14:30:00,39.0,39.09,39.0,39.07,206300.0,24.391,24.4473,24.391,24.4348,206300.0
2011-05-10 15:00:00,39.07,39.1,39.05,39.05,196200.0,24.4348,24.4536,24.4223,24.4223,196200.0
2011-05-10 15:30:00,39.05,39.06,38.98,39.02,403400.0,24.4223,24.4286,24.3785,24.4035,403400.0
2011-05-11 09:30:00,38.96,39.12,38.96,38.97,164200.0,24.366,24.4661,24.366,24.3723,164200.0
2011-05-11 10:00:00,38.97,39.06,38.97,39.03,127500.0,24.3723,24.4286,24.3723,24.4098,127500.0
2011-05-11 10:30:00,39.03,39.12,38.97,39.11,129600.0,24.4098,24.4661,24.3723,24.4598,129600.0
2011-05-11 11:00:00,39.11,39.12,38.95,38.97,235400.0,24.4598,24.4661,24.3598,24.3723,235400.0
2011-05-11 11:30:00,38.96,38.98,38.88,38.91,80300.0,24.366,24.3785,24.316,24.3347,80300.0
2011-05-11 12:00:00,38.91,38.92,38.77,38.83,124600.0,24.3347,24.341,24.2472,24.2847,124600.0
2011-05-11 12:30:00,38.82,38.88,38.79,38.81,180100.0,24.2785,24.316,24.2597,24.2722,180100.0
2011-05-11 13:00:00,38.82,38.83,38.76,38.78,104800.0,24.2785,24.2847,24.2409,24.2534,104800.0
2011-05-11 13:30:00,38.78,38.85,38.69,38.76,133000.0,24.2534,24.2972,24.1972,24.2409,133000.0
2011-05-11 14:00:00,38.76,38.78,38.7,38.73,113200.0,24.2409,24.2534,24.2034,24.2222,113200.0
2011-05-11 14:30:00,38.73,38.78,38.73,38.76,62800.0,24.2222,24.2534,24.2222,24.2409,62800.0
2011-05-11 15:00:00,38.76,38.77,38.7,38.72,115900.0,24.2409,24.2472,24.2034,24.2159,115900.0
2011-05-11 15:30:00,38.71,38.8,38.68,38.78,409700.0,24.2097,24.2659,24.1909,24.2534,409700.0
2011-05-12 09:30:00,38.61,39.07,38.54,39.07,308200.0,24.1471,24.4348,24.1033,24.4348,308200.0
2011-05-12 10:00:00,39.07,39.21,39.04,39.16,292100.0,24.4348,24.5224,24.416,24.4911,292100.0
2011-05-12 10:30:00,39.17,39.18,39.07,39.09,111500.0,24.4974,24.5036,24.4348,24.4473,111500.0
2011-05-12 11:00:00,39.09,39.14,39.05,39.1,150500.0,24.4473,24.4786,24.4223,24.4536,150500.0
2011-05-12 11:30:00,39.11,39.14,39.08,39.14,152300.0,24.4598,24.4786,24.4411,24.4786,152300.0
2011-05-12 12:00:00,39.14,39.27,39.14,39.27,129000.0,24.4786,24.5599,24.4786,24.5599,129000.0
2011-05-12 12:30:00,39.26,39.36,39.26,39.34,208200.0,24.5536,24.6162,24.5536,24.6037,208200.0
2011-05-12 13:00:00,39.34,39.4,39.34,39.37,183000.0,24.6037,24.6412,24.6037,24.6224,183000.0
2011-05-12 13:30:00,39.37,39.47,39.35,39.45,327100.0,24.6224,24.685,24.6099,24.6725,327100.0
2011-05-12 14:00:00,39.45,39.47,39.43,39.45,267800.0,24.6725,24.685,24.66,24.6725,267800.0
2011-05-12 14:30:00,39.45,39.47,39.38,39.39,166400.0,24.6725,24.685,24.6287,24.6349,166400.0
2011-05-12 15:00:00,39.39,39.49,39.38,39.46,330500.0,24.6349,24.6975,24.6287,24.6787,330500.0
2011-05-12 15:30:00,39.45,39.5,39.43,39.49,952100.0,24.6725,24.7037,24.66,24.6975,952100.0
2011-05-13 09:30:00,39.52,39.74,39.41,39.72,279800.0,24.7162,24.8538,24.6475,24.8413,279800.0
2011-05-13 10:00:00,39.73,39.73,39.52,39.57,227400.0,24.8476,24.8476,24.7162,24.7475,227400.0
2011-05-13 10:30:00,39.58,39.67,39.52,39.65,235200.0,24.7538,24.8101,24.7162,24.7975,235200.0
2011-05-13 11:00:00,39.65,39.74,39.6,39.73,582400.0,24.7975,24.8538,24.7663,24.8476,582400.0
2011-05-13 11:30:00,39.73,39.77,39.66,39.67,300300.0,24.8476,24.8726,24.8038,24.8101,300300.0
2011-05-13 12:00:00,39.67,39.7,39.5,39.63,379100.0,24.8101,24.8288,24.7037,24.785,379100.0
2011-05-13 12:30:00,39.63,39.66,39.6,39.62,165900.0,24.785,24.8038,24.7663,24.7788,165900.0
2011-05-13 13:00:00,39.62,39.67,39.56,39.65,171200.0,24.7788,24.8101,24.7413,24.7975,171200.0
2011-05-13 13:30:00,39.64,39.66,39.62,39.64,295400.0,24.7913,24.8038,24.7788,24.7913,295400.0
2011-05-13 14:00:00,39.63,39.71,39.63,39.7,164700.0,24.785,24.8351,24.785,24.8288,164700.0
2011-05-13 14:30:00,39.69,39.71,39.64,39.69,201600.0,24.8226,24.8351,24.7913,24.8226,201600.0
2011-05-13 15:00:00,39.68,39.75,39.67,39.7,183600.0,24.8163,24.8601,24.8101,24.8288,183600.0
2011-05-13 15:30:00,39.7,39.74,39.66,39.72,513600.0,24.8288,24.8538,24.8038,24.8413,513600.0
2011-05-16 09:30:00,39.57,39.65,39.45,39.56,431200.0,24.7475,24.7975,24.6725,24.7413,431200.0
2011-05-16 10:00:00,39.56,39.67,39.55,39.59,176500.0,24.7413,24.8101,24.735,24.76,176500.0
2011-05-16 10:30:00,39.59,39.6,39.5,39.57,203600.0,24.76,24.7663,24.7037,24.7475,203600.0
2011-05-16 11:00:00,39.57,39.58,39.48,39.49,201700.0,24.7475,24.7538,24.6912,24.6975,201700.0
2011-05-16 11:30:00,39.49,39.49,39.39,39.48,262500.0,24.6975,24.6975,24.6349,24.6912,262500.0
2011-05-16 12:00:00,39.49,39.55,39.48,39.53,135600.0,24.6975,24.735,24.6912,24.7225,135600.0
2011-05-16 12:30:00,39.53,39.6,39.49,39.49,90000.0,24.7225,24.7663,24.6975,24.6975,90000.0
2011-05-16 13:00:00,39.5,39.54,39.46,39.54,92700.0,24.7037,24.7288,24.6787,24.7288,92700.0
2011-05-16 13:30:00,39.53,39.61,39.53,39.58,92500.0,24.7225,24.7725,24.7225,24.7538,92500.0
2011-05-16 14:00:00,39.58,39.63,39.58,39.62,161900.0,24.7538,24.785,24.7538,24.7788,161900.0
2011-05-16 14:30:00,39.62,39.67,39.61,39.64,193900.0,24.7788,24.8101,24.7725,24.7913,193900.0
2011-05-16 15:00:00,39.65,39.74,39.63,39.63,216500.0,24.7975,24.8538,24.785,24.785,216500.0
2011-05-16 15:30:00,39.62,39.68,39.57,39.62,641700.0,24.7788,24.8163,24.7475,24.7788,641700.0
2011-05-17 09:30:00,39.53,39.75,39.5,39.72,247800.0,24.7225,24.8601,24.7037,24.8413,247800.0
2011-05-17 10:00:00,39.71,39.72,39.62,39.69,232200.0,24.8351,24.8413,24.7788,24.8226,232200.0
2011-05-17 10:30:00,39.69,39.78,39.67,39.78,411900.0,24.8226,24.8789,24.8101,24.8789,411900.0
2011-05-17 11:00:00,39.78,39.82,39.63,39.66,457500.0,24.8789,24.9039,24.785,24.8038,457500.0
2011-05-17 11:30:00,39.66,39.79,39.64,39.73,318700.0,24.8038,24.8851,24.7913,24.8476,318700.0
2011-05-17 12:00:00,39.73,39.78,39.72,39.77,200700.0,24.8476,24.8789,24.8413,24.8726,200700.0
2011-05-17 12:30:00,39.78,39.78,39.73,39.76,165700.0,24.8789,24.8789,24.8476,24.8663,165700.0
2011-05-17 13:00:00,39.76,39.82,39.74,39.82,179100.0,24.8663,24.9039,24.8538,24.9039,179100.0
2011-05-17 13:30:00,39.82,39.89,39.81,39.83,191900.0,24.9039,24.9476,24.8976,24.9101,191900.0
2011-05-17 14:00:00,39.83,39.85,39.79,39.84,233100.0,24.9101,24.9226,24.8851,24.9164,233100.0
2011-05-17 14:30:00,39.83,39.9,39.8,39.9,299900.0,24.9101,24.9539,24.8914,24.9539,299900.0
2011-05-17 15:00:00,39.9,39.9,39.78,39.78,377000.0,24.9539,24.9539,24.8789,24.8789,377000.0
2011-05-17 15:30:00,39.79,39.87,39.78,39.86,1066500.0,24.8851,24.9351,24.8789,24.9289,1066500.0
2011-05-18 09:30:00,39.9,39.9,39.8,39.84,322600.0,24.9539,24.9539,24.8914,24.9164,322600.0
2011-05-18 10:00:00,39.84,39.87,39.65,39.67,346400.0,24.9164,24.9351,24.7975,24.8101,346400.0
2011-05-18 10:30:00,39.67,39.8,39.66,39.79,189400.0,24.8101,24.8914,24.8038,24.8851,189400.0
2011-05-18 11:00:00,39.78,39.83,39.75,39.8,202300.0,24.8789,24.9101,24.8601,24.8914,202300.0
2011-05-18 11:30:00,39.8,39.89,39.79,39.87,237000.0,24.8914,24.9476,24.8851,24.9351,237000.0
2011-05-18 12:00:00,39.86,39.87,39.79,39.81,195400.0,24.9289,24.9351,24.8851,24.8976,195400.0
2011-05-18 12:30:00,39.81,39.86,39.8,39.83,138300.0,24.8976,24.9289,24.8914,24.9101,138300.0
2011-05-18 13:00:00,39.83,39.87,39.83,39.83,272100.0,24.9101,24.9351,24.9101,24.9101,272100.0
2011-05-18 13:30:00,39.83,39.89,39.8,39.88,226000.0,24.9101,24.9476,24.8914,24.9414,226000.0
2011-05-18 14:00:00,39.87,39.9,39.82,39.85,270700.0,24.9351,24.9539,24.9039,24.9226,270700.0
2011-05-18 14:30:00,39.85,39.9,39.84,39.85,244000.0,24.9226,24.9539,24.9164,24.9226,244000.0
2011-05-18 15:00:00,39.84,39.9,39.84,39.87,563200.0,24.9164,24.9539,24.9164,24.9351,563200.0
2011-05-18 15:30:00,39.88,39.91,39.85,39.88,752200.0,24.9414,24.9602,24.9226,24.9414,752200.0
2011-05-19 09:30:00,39.88,39.95,39.83,39.86,272600.0,24.9414,24.9852,24.9101,24.9289,272600.0
2011-05-19 10:00:00,39.85,39.87,39.77,39.78,210500.0,24.9226,24.9351,24.8726,24.8789,210500.0
2011-05-19 10:30:00,39.78,39.91,39.77,39.86,138300.0,24.8789,24.9602,24.8726,24.9289,138300.0
2011-05-19 11:00:00,39.86,39.89,39.81,39.81,219700.0,24.9289,24.9476,24.8976,24.8976,219700.0
2011-05-19 11:30:00,39.81,39.83,39.72,39.74,596600.0,24.8976,24.9101,24.8413,24.8538,596600.0
2011-05-19 12:00:00,39.76,39.86,39.75,39.86,160200.0,24.8663,24.9289,24.8601,24.9289,160200.0
2011-05-19 12:30:00,39.86,39.89,39.84,39.88,117900.0,24.9289,24.9476,24.9164,24.9414,117900.0
2011-05-19 13:00:00,39.88,39.92,39.88,39.89,128500.0,24.9414,24.9664,24.9414,24.9476,128500.0
2011-05-19 13:30:00,39.9,39.91,39.89,39.91,100500.0,24.9539,24.9602,24.9476,24.9602,100500.0
2011-05-19 14:00:00,39.9,39.93,39.84,39.85,131800.0,24.9539,24.9727,24.9164,24.9226,131800.0
2011-05-19 14:30:00,39.86,39.9,39.82,39.89,177200.0,24.9289,24.9539,24.9039,24.9476,177200.0
2011-05-19 15:00:00,39.9,39.94,39.89,39.91,213400.0,24.9539,24.9789,24.9476,24.9602,213400.0
2011-05-19 15:30:00,39.91,39.97,39.9,39.94,1061300.0,24.9602,24.9977,24.9539,24.9789,1061300.0
2011-05-20 09:30:00,39.91,40.0,39.74,39.74,501300.0,24.9602,25.0164,24.8538,24.8538,501300.0
2011-05-20 10:00:00,39.74,39.81,39.66,39.75,196300.0,24.8538,24.8976,24.8038,24.8601,196300.0
2011-05-20 10:30:00,39.75,39.76,39.69,39.7,208900.0,24.8601,24.8663,24.8226,24.8288,208900.0
2011-05-20 11:00:00,39.7,39.73,39.64,39.72,224600.0,24.8288,24.8476,24.7913,24.8413,224600.0
2011-05-20 11:30:00,39.73,39.82,39.72,39.79,159100.0,24.8476,24.9039,24.8413,24.8851,159100.0
2011-05-20 12:00:00,39.8,39.91,39.75,39.89,188100.0,24.8914,24.9602,24.8601,24.9476,188100.0
2011-05-20 12:30:00,39.89,39.96,39.87,39.94,169000.0,24.9476,24.9914,24.9351,24.9789,169000.0
2011-05-20 13:00:00,39.94,39.98,39.92,39.95,106800.0,24.9789,25.0039,24.9664,24.9852,106800.0
2011-05-20 13:30:00,39.96,40.0,39.93,39.94,153200.0,24.9914,25.0164,24.9727,24.9789,153200.0
2011-05-20 14:00:00,39.95,39.96,39.88,39.93,95100.0,24.9852,24.9914,24.9414,24.9727,95100.0
2011-05-20 14:30:00,39.93,39.93,39.83,39.85,268400.0,24.9727,24.9727,24.9101,24.9226,268400.0
2011-05-20 15:00:00,39.85,39.87,39.81,39.85,159400.0,24.9226,24.9351,24.8976,24.9226,159400.0
2011-05-20 15:30:00,39.84,39.85,39.65,39.73,622000.0,24.9164,24.9226,24.7975,24.8476,622000.0
2011-05-23 09:30:00,39.55,39.74,39.43,39.67,168500.0,24.735,24.8538,24.66,24.8101,168500.0
2011-05-23 10:00:00,39.66,39.72,39.64,39.68,185900.0,24.8038,24.8413,24.7913,24.8163,185900.0
2011-05-23 10:30:00,39.69,39.72,39.6,39.64,304100.0,24.8226,24.8413,24.7663,24.7913,304100.0
2011-05-23 11:00:00,39.64,39.69,39.63,39.67,202000.0,24.7913,24.8226,24.785,24.8101,202000.0
2011-05-23 11:30:00,39.66,39.67,39.59,39.62,139300.0,24.8038,24.8101,24.76,24.7788,139300.0
2011-05-23 12:00:00,39.62,39.66,39.58,39.64,90200.0,24.7788,24.8038,24.7538,24.7913,90200.0
2011-05-23 12:30:00,39.65,39.67,39.63,39.67,52900.0,24.7975,24.8101,24.785,24.8101,52900.0
2011-05-23 13:00:00,39.66,39.69,39.64,39.65,108100.0,24.8038,24.8226,24.7913,24.7975,108100.0
2011-05-23 13:30:00,39.66,39.79,39.66,39.78,133100.0,24.8038,24.8851,24.8038,24.8789,133100.0
2011-05-23 14:00:00,39.77,39.8,39.73,39.78,125500.0,24.8726,24.8914,24.8476,24.8789,125500.0
2011-05-23 14:30:00,39.77,39.84,39.76,39.79,164200.0,24.8726,24.9164,24.8663,24.8851,164200.0
2011-05-23 15:00:00,39.79,39.8,39.75,39.77,161300.0,24.8851,24.8914,24.8601,24.8726,161300.0
2011-05-23 15:30:00,39.77,39.78,39.71,39.75,622500.0,24.8726,24.8789,24.8351,24.8601,622500.0
2011-05-24 09:30:00,39.8,39.8,39.55,39.64,182600.0,24.8914,24.8914,24.735,24.7913,182600.0
2011-05-24 10:00:00,39.64,39.65,39.55,39.56,188900.0,24.7913,24.7975,24.735,24.7413,188900.0
2011-05-24 10:30:00,39.56,39.57,39.5,39.52,166700.0,24.7413,24.7475,24.7037,24.7162,166700.0
2011-05-24 11:00:00,39.52,39.55,39.49,39.51,146500.0,24.7162,24.735,24.6975,24.71,146500.0
2011-05-24 11:30:00,39.5,39.52,39.4,39.43,191200.0,24.7037,24.7162,24.6412,24.66,191200.0
2011-05-24 12:00:00,39.43,39.46,39.41,39.46,83400.0,24.66,24.6787,24.6475,24.6787,83400.0
2011-05-24 12:30:00,39.46,39.46,39.43,39.45,69600.0,24.6787,24.6787,24.66,24.6725,69600.0
2011-05-24 13:00:00,39.45,39.5,39.44,39.5,152400.0,24.6725,24.7037,24.6662,24.7037,152400.0
2011-05-24 13:30:00,39.49,39.55,39.48,39.54,153800.0,24.6975,24.735,24.6912,24.7288,153800.0
2011-05-24 14:00:00,39.55,39.58,39.52,39.58,162400.0,24.735,24.7538,24.7162,24.7538,162400.0
2011-05-24 14:30:00,39.58,39.6,39.56,39.59,107700.0,24.7538,24.7663,24.7413,24.76,107700.0
2011-05-24 15:00:00,39.58,39.6,39.56,39.56,172400.0,24.7538,24.7663,24.7413,24.7413,172400.0
2011-05-24 15:30:00,39.57,39.61,39.54,39.55,481500.0,24.7475,24.7725,24.7288,24.735,481500.0
2011-05-25 09:30:00,39.45,39.45,39.0,39.06,252900.0,24.6725,24.6725,24.391,24.4286,252900.0
2011-05-25 10:00:00,39.07,39.17,39.02,39.16,160600.0,24.4348,24.4974,24.4035,24.4911,160600.0
2011-05-25 10:30:00,39.16,39.3,39.16,39.2,140900.0,24.4911,24.5787,24.4911,24.5161,140900.0
2011-05-25 11:00:00,39.2,39.22,39.17,39.18,103200.0,24.5161,24.5286,24.4974,24.5036,103200.0
2011-05-25 11:30:00,39.17,39.22,39.16,39.17,97500.0,24.4974,24.5286,24.4911,24.4974,97500.0
2011-05-25 12:00:00,39.17,39.21,39.16,39.16,107800.0,24.4974,24.5224,24.4911,24.4911,107800.0
2011-05-25 12:30:00,39.16,39.19,39.07,39.08,115900.0,24.4911,24.5099,24.4348,24.4411,115900.0
2011-05-25 13:00:00,39.08,39.19,39.08,39.17,117100.0,24.4411,24.5099,24.4411,24.4974,117100.0
2011-05-25 13:30:00,39.17,39.19,39.09,39.09,101500.0,24.4974,24.5099,24.4473,24.4473,101500.0
2011-05-25 14:00:00,39.1,39.13,39.09,39.12,137700.0,24.4536,24.4723,24.4473,24.4661,137700.0
2011-05-25 14:30:00,39.12,39.13,39.09,39.1,200000.0,24.4661,24.4723,24.4473,24.4536,200000.0
2011-05-25 15:00:00,39.1,39.21,39.09,39.2,369700.0,24.4536,24.5224,24.4473,24.5161,369700.0
2011-05-25 15:30:00,39.2,39.25,39.16,39.16,776600.0,24.5161,24.5474,24.4911,24.4911,776600.0
2011-05-26 09:30:00,39.2,39.2,38.94,38.95,284400.0,24.5161,24.5161,24.3535,24.3598,284400.0
2011-05-26 10:00:00,38.96,38.97,38.83,38.9,264400.0,24.366,24.3723,24.2847,24.3285,264400.0
2011-05-26 10:30:00,38.91,39.01,38.9,38.99,228200.0,24.3347,24.3973,24.3285,24.3848,228200.0
2011-05-26 11:00:00,38.99,39.11,38.98,39.08,142100.0,24.3848,24.4598,24.3785,24.4411,142100.0
2011-05-26 11:30:00,39.08,39.1,39.02,39.06,138900.0,24.4411,24.4536,24.4035,24.4286,138900.0
2011-05-26 12:00:00,39.06,39.07,38.97,38.97,182200.0,24.4286,24.4348,24.3723,24.3723,182200.0
2011-05-26 12:30:00,38.97,38.99,38.92,38.97,332500.0,24.3723,24.3848,24.341,24.3723,332500.0
2011-05-26 13:00:00,38.98,39.02,38.97,38.99,232800.0,24.3785,24.4035,24.3723,24.3848,232800.0
2011-05-26 13:30:00,38.99,39.1,38.98,39.09,153800.0,24.3848,24.4536,24.3785,24.4473,153800.0
2011-05-26 14:00:00,39.1,39.15,39.03,39.15,204600.0,24.4536,24.4848,24.4098,24.4848,204600.0
2011-05-26 14:30:00,39.15,39.22,39.14,39.21,162700.0,24.4848,24.5286,24.4786,24.5224,162700.0
2011-05-26 15:00:00,39.2,39.23,39.16,39.21,196200.0,24.5161,24.5349,24.4911,24.5224,196200.0
2011-05-26 15:30:00,39.2,39.21,39.11,39.14,876800.0,24.5161,24.5224,24.4598,24.4786,876800.0
2011-05-27 09:30:00,39.13,39.39,39.13,39.23,161000.0,24.4723,24.6349,24.4723,24.5349,161000.0
2011-05-27 10:00:00,39.22,39.23,39.01,39.12,202600.0,24.5286,24.5349,24.3973,24.4661,202600.0
2011-05-27 10:30:00,39.11,39.18,39.07,39.17,140700.0,24.4598,24.5036,24.4348,24.4974,140700.0
2011-05-27 11:00:00,39.16,39.29,39.14,39.27,128000.0,24.4911,24.5724,24.4786,24.5599,128000.0
2011-05-27 11:30:00,39.27,39.35,39.25,39.34,84400.0,24.5599,24.6099,24.5474,24.6037,84400.0
2011-05-27 12:00:00,39.34,39.35,39.31,39.32,58100.0,24.6037,24.6099,24.5849,24.5912,58100.0
2011-05-27 12:30:00,39.32,39.33,39.31,39.32,61700.0,24.5912,24.5974,24.5849,24.5912,61700.0
2011-05-27 13:00:00,39.31,39.32,39.26,39.26,89100.0,24.5849,24.5912,24.5536,24.5536,89100.0
2011-05-27 13:30:00,39.27,39.3,39.25,39.3,82200.0,24.5599,24.5787,24.5474,24.5787,82200.0
2011-05-27 14:00:00,39.3,39.31,39.26,39.26,107200.0,24.5787,24.5849,24.5536,24.5536,107200.0
2011-05-27 14:30:00,39.26,39.3,39.26,39.29,149300.0,24.5536,24.5787,24.5536,24.5724,149300.0
2011-05-27 15:00:00,39.3,39.3,39.27,39.29,124300.0,24.5787,24.5787,24.5599,24.5724,124300.0
2011-05-27 15:30:00,39.3,39.32,39.25,39.28,328300.0,24.5787,24.5912,24.5474,24.5661,328300.0
2011-05-31 09:30:00,39.56,39.56,39.32,39.34,171400.0,24.7413,24.7413,24.5912,24.6037,171400.0
2011-05-31 10:00:00,39.33,39.39,39.18,39.39,279300.0,24.5974,24.6349,24.5036,24.6349,279300.0
2011-05-31 10:30:00,39.4,39.47,39.39,39.45,171500.0,24.6412,24.685,24.6349,24.6725,171500.0
2011-05-31 11:00:00,39.44,39.46,39.38,39.44,141600.0,24.6662,24.6787,24.6287,24.6662,141600.0
2011-05-31 11:30:00,39.45,39.57,39.44,39.52,200400.0,24.6725,24.7475,24.6662,24.7162,200400.0
2011-05-31 12:00:00,39.51,39.55,39.46,39.55,96600.0,24.71,24.735,24.6787,24.735,96600.0
2011-05-31 12:30:00,39.55,39.56,39.51,39.56,102000.0,24.735,24.7413,24.71,24.7413,102000.0
2011-05-31 13:00:00,39.56,39.61,39.51,39.61,279200.0,24.7413,24.7725,24.71,24.7725,279200.0
2011-05-31 13:30:00,39.6,39.64,39.5,39.51,95500.0,24.7663,24.7913,24.7037,24.71,95500.0
2011-05-31 14:00:00,39.5,39.54,39.48,39.53,98700.0,24.7037,24.7288,24.6912,24.7225,98700.0
2011-05-31 14:30:00,39.54,39.62,39.52,39.62,165400.0,24.7288,24.7788,24.7162,24.7788,165400.0
2011-05-31 15:00:00,39.61,39.62,39.61,39.61,164800.0,24.7725,24.7788,24.7725,24.7725,164800.0
2011-05-31 15:30:00,39.61,39.78,39.61,39.78,765800.0,24.7725,24.8789,24.7725,24.8789,765800.0
2011-06-01 09:30:00,39.44,39.63,39.38,39.46,211400.0,24.6662,24.785,24.6287,24.6787,211400.0
2011-06-01 10:00:00,39.46,39.49,39.36,39.36,192000.0,24.6787,24.6975,24.6162,24.6162,192000.0
2011-06-01 10:30:00,39.36,39.48,39.36,39.44,160200.0,24.6162,24.6912,24.6162,24.6662,160200.0
2011-06-01 11:00:00,39.44,39.56,39.43,39.56,78000.0,24.6662,24.7413,24.66,24.7413,78000.0
2011-06-01 11:30:00,39.55,39.55,39.41,39.48,116700.0,24.735,24.735,24.6475,24.6912,116700.0
2011-06-01 12:00:00,39.48,39.49,39.34,39.36,120300.0,24.6912,24.6975,24.6037,24.6162,120300.0
2011-06-01 12:30:00,39.37,39.41,39.36,39.41,97400.0,24.6224,24.6475,24.6162,24.6475,97400.0
2011-06-01 13:00:00,39.42,39.45,39.39,39.43,139900.0,24.6537,24.6725,24.6349,24.66,139900.0
2011-06-01 13:30:00,39.43,39.48,39.41,39.46,77900.0,24.66,24.6912,24.6475,24.6787,77900.0
2011-06-01 14:00:00,39.45,39.48,39.41,39.46,106700.0,24.6725,24.6912,24.6475,24.6787,106700.0
2011-06-01 14:30:00,39.46,39.48,39.41,39.45,167700.0,24.6787,24.6912,24.6475,24.6725,167700.0
2011-06-01 15:00:00,39.45,39.46,39.32,39.33,163800.0,24.6725,24.6787,24.5912,24.5974,163800.0
2011-06-01 15:30:00,39.33,39.34,39.2,39.23,829400.0,24.5974,24.6037,24.5161,24.5349,829400.0
2011-06-02 09:30:00,38.83,39.21,38.52,38.7,490000.0,24.2847,24.5224,24.0908,24.2034,490000.0
2011-06-02 10:00:00,38.71,38.81,38.63,38.67,216800.0,24.2097,24.2722,24.1596,24.1846,216800.0
2011-06-02 10:30:00,38.67,38.73,38.65,38.71,168800.0,24.1846,24.2222,24.1721,24.2097,168800.0
2011-06-02 11:00:00,38.71,38.77,38.67,38.69,151200.0,24.2097,24.2472,24.1846,24.1972,151200.0
2011-06-02 11:30:00,38.68,38.69,38.48,38.54,338100.0,24.1909,24.1972,24.0658,24.1033,338100.0
2011-06-02 12:00:00,38.54,38.55,38.32,38.35,400000.0,24.1033,24.1096,23.9658,23.9845,400000.0
2011-06-02 12:30:00,38.36,38.42,38.31,38.4,271700.0,23.9908,24.0283,23.9595,24.0158,271700.0
2011-06-02 13:00:00,38.41,38.47,38.4,38.44,176500.0,24.022,24.0596,24.0158,24.0408,176500.0
2011-06-02 13:30:00,38.43,38.51,38.37,38.49,184100.0,24.0345,24.0846,23.997,24.0721,184100.0
2011-06-02 14:00:00,38.49,38.56,38.47,38.51,197000.0,24.0721,24.1159,24.0596,24.0846,197000.0
2011-06-02 14:30:00,38.51,38.56,38.5,38.51,187500.0,24.0846,24.1159,24.0783,24.0846,187500.0
2011-06-02 15:00:00,38.5,38.52,38.49,38.5,223600.0,24.0783,24.0908,24.0721,24.0783,223600.0
2011-06-02 15:30:00,38.5,38.54,38.43,38.45,980500.0,24.0783,24.1033,24.0345,24.0471,980500.0
2011-06-03 09:30:00,38.13,38.18,37.86,37.87,491300.0,23.8469,23.8782,23.6781,23.6843,491300.0
2011-06-03 10:00:00,37.87,37.97,37.85,37.89,277400.0,23.6843,23.7469,23.6718,23.6968,277400.0
2011-06-03 10:30:00,37.9,37.93,37.85,37.88,173500.0,23.7031,23.7218,23.6718,23.6906,173500.0
2011-06-03 11:00:00,37.87,37.93,37.87,37.93,248600.0,23.6843,23.7218,23.6843,23.7218,248600.0
2011-06-03 11:30:00,37.93,38.05,37.93,38.01,171800.0,23.7218,23.7969,23.7218,23.7719,171800.0
2011-06-03 12:00:00,38.02,38.11,37.99,38.09,61900.0,23.7781,23.8344,23.7594,23.8219,61900.0
2011-06-03 12:30:00,38.09,38.12,38.04,38.06,77700.0,23.8219,23.8407,23.7906,23.8031,77700.0
2011-06-03 13:00:00,38.07,38.11,38.02,38.03,127500.0,23.8094,23.8344,23.7781,23.7844,127500.0
2011-06-03 13:30:00,38.04,38.1,38.02,38.03,108900.0,23.7906,23.8282,23.7781,23.7844,108900.0
2011-06-03 14:00:00,38.03,38.11,38.02,38.09,118000.0,23.7844,23.8344,23.7781,23.8219,118000.0
2011-06-03 14:30:00,38.09,38.11,38.05,38.05,133500.0,23.8219,23.8344,23.7969,23.7969,133500.0
2011-06-03 15:00:00,38.05,38.06,37.97,38.0,291500.0,23.7969,23.8031,23.7469,23.7656,291500.0
2011-06-03 15:30:00,38.0,38.02,37.91,37.95,821900.0,23.7656,23.7781,23.7093,23.7344,821900.0
2011-06-06 09:30:00,37.96,38.12,37.92,38.05,297000.0,23.7406,23.8407,23.7156,23.7969,297000.0
2011-06-06 10:00:00,38.04,38.04,37.96,37.96,158900.0,23.7906,23.7906,23.7406,23.7406,158900.0
2011-06-06 10:30:00,37.97,38.02,37.94,37.98,199500.0,23.7469,23.7781,23.7281,23.7531,199500.0
2011-06-06 11:00:00,37.98,38.03,37.97,38.01,214500.0,23.7531,23.7844,23.7469,23.7719,214500.0
2011-06-06 11:30:00,38.02,38.03,37.97,37.99,127800.0,23.7781,23.7844,23.7469,23.7594,127800.0
2011-06-06 12:00:00,37.98,38.0,37.95,38.0,127100.0,23.7531,23.7656,23.7344,23.7656,127100.0
2011-06-06 12:30:00,38.0,38.0,37.96,38.0,125100.0,23.7656,23.7656,23.7406,23.7656,125100.0
2011-06-06 13:00:00,38.0,38.02,37.98,38.0,163500.0,23.7656,23.7781,23.7531,23.7656,163500.0
2011-06-06 13:30:00,38.01,38.02,37.95,37.98,187000.0,23.7719,23.7781,23.7344,23.7531,187000.0
2011-06-06 14:00:00,37.98,37.99,37.93,37.93,76900.0,23.7531,23.7594,23.7218,23.7218,76900.0
2011-06-06 14:30:00,37.93,37.94,37.85,37.85,209900.0,23.7218,23.7281,23.6718,23.6718,209900.0
2011-06-06 15:00:00,37.84,37.85,37.78,37.8,384000.0,23.6656,23.6718,23.628,23.6405,384000.0
2011-06-06 15:30:00,37.8,37.83,37.76,37.79,1449500.0,23.6405,23.6593,23.6155,23.6343,1449500.0
2011-06-07 09:30:00,37.98,37.98,37.77,37.8,227600.0,23.7531,23.7531,23.6218,23.6405,227600.0
2011-06-07 10:00:00,37.8,37.95,37.78,37.93,161100.0,23.6405,23.7344,23.628,23.7218,161100.0
2011-06-07 10:30:00,37.93,37.95,37.83,37.87,277900.0,23.7218,23.7344,23.6593,23.6843,277900.0
2011-06-07 11:00:00,37.87,37.92,37.86,37.91,280900.0,23.6843,23.7156,23.6781,23.7093,280900.0
2011-06-07 11:30:00,37.9,37.97,37.87,37.97,138700.0,23.7031,23.7469,23.6843,23.7469,138700.0
2011-06-07 12:00:00,37.97,38.05,37.95,38.01,116400.0,23.7469,23.7969,23.7344,23.7719,116400.0
2011-06-07 12:30:00,38.0,38.06,37.98,38.06,133400.0,23.7656,23.8031,23.7531,23.8031,133400.0
2011-06-07 13:00:00,38.06,38.06,37.96,37.99,155400.0,23.8031,23.8031,23.7406,23.7594,155400.0
2011-06-07 13:30:00,37.98,38.02,37.95,37.98,119600.0,23.7531,23.7781,23.7344,23.7531,119600.0
2011-06-07 14:00:00,37.99,38.05,37.98,37.99,156600.0,23.7594,23.7969,23.7531,23.7594,156600.0
2011-06-07 14:30:00,37.99,38.03,37.98,38.03,161100.0,23.7594,23.7844,23.7531,23.7844,161100.0
2011-06-07 15:00:00,38.02,38.04,38.01,38.04,168000.0,23.7781,23.7906,23.7719,23.7906,168000.0
2011-06-07 15:30:00,38.03,38.04,37.85,37.85,482600.0,23.7844,23.7906,23.6718,23.6718,482600.0
2011-06-08 09:30:00,37.75,37.84,37.6,37.63,247700.0,23.6093,23.6656,23.5155,23.5342,247700.0
2011-06-08 10:00:00,37.62,37.65,37.55,37.61,176800.0,23.528,23.5467,23.4842,23.5217,176800.0
2011-06-08 10:30:00,37.59,37.75,37.55,37.73,111400.0,23.5092,23.6093,23.4842,23.5968,111400.0
2011-06-08 11:00:00,37.74,37.79,37.72,37.75,84900.0,23.603,23.6343,23.5905,23.6093,84900.0
2011-06-08 11:30:00,37.76,37.86,37.75,37.86,117600.0,23.6155,23.6781,23.6093,23.6781,117600.0
2011-06-08 12:00:00,37.86,37.88,37.82,37.84,90900.0,23.6781,23.6906,23.653,23.6656,90900.0
2011-06-08 12:30:00,37.83,37.91,37.79,37.89,84300.0,23.6593,23.7093,23.6343,23.6968,84300.0
2011-06-08 13:00:00,37.9,37.95,37.87,37.9,75800.0,23.7031,23.7344,23.6843,23.7031,75800.0
2011-06-08 13:30:00,37.89,37.92,37.84,37.87,121200.0,23.6968,23.7156,23.6656,23.6843,121200.0
2011-06-08 14:00:00,37.87,37.92,37.84,37.9,119900.0,23.6843,23.7156,23.6656,23.7031,119900.0
2011-06-08 14:30:00,37.89,38.0,37.89,37.97,132000.0,23.6968,23.7656,23.6968,23.7469,132000.0
2011-06-08 15:00:00,37.98,37.99,37.87,37.9,168900.0,23.7531,23.7594,23.6843,23.7031,168900.0
2011-06-08 15:30:00,37.9,37.93,37.85,37.9,453400.0,23.7031,23.7218,23.6718,23.7031,453400.0
2011-06-09 09:30:00,37.94,38.05,37.76,38.03,129000.0,23.7281,23.7969,23.6155,23.7844,129000.0
2011-06-09 10:00:00,38.04,38.15,38.01,38.12,104500.0,23.7906,23.8594,23.7719,23.8407,104500.0
2011-06-09 10:30:00,38.13,38.23,38.12,38.14,111200.0,23.8469,23.9095,23.8407,23.8532,111200.0
2011-06-09 11:00:00,38.14,38.17,38.09,38.16,107400.0,23.8532,23.8719,23.8219,23.8657,107400.0
2011-06-09 11:30:00,38.16,38.28,38.15,38.27,162400.0,23.8657,23.9407,23.8594,23.9345,162400.0
2011-06-09 12:00:00,38.26,38.32,38.24,38.27,79700.0,23.9282,23.9658,23.9157,23.9345,79700.0
2011-06-09 12:30:00,38.27,38.27,38.21,38.21,98800.0,23.9345,23.9345,23.897,23.897,98800.0
2011-06-09 13:00:00,38.21,38.22,38.14,38.14,81500.0,23.897,23.9032,23.8532,23.8532,81500.0
2011-06-09 13:30:00,38.14,38.18,38.13,38.16,256200.0,23.8532,23.8782,23.8469,23.8657,256200.0
2011-06-09 14:00:00,38.17,38.19,38.13,38.16,117700.0,23.8719,23.8844,23.8469,23.8657,117700.0
2011-06-09 14:30:00,38.17,38.24,38.16,38.21,88300.0,23.8719,23.9157,23.8657,23.897,88300.0
2011-06-09 15:00:00,38.21,38.22,38.14,38.16,174000.0,23.897,23.9032,23.8532,23.8657,174000.0
2011-06-09 15:30:00,38.16,38.18,38.06,38.07,746100.0,23.8657,23.8782,23.8031,23.8094,746100.0
2011-06-10 09:30:00,37.97,38.09,37.8,37.82,134800.0,23.7469,23.8219,23.6405,23.653,134800.0
2011-06-10 10:00:00,37.82,37.94,37.79,37.84,204800.0,23.653,23.7281,23.6343,23.6656,204800.0
2011-06-10 10:30:00,37.83,37.85,37.75,37.8,183600.0,23.6593,23.6718,23.6093,23.6405,183600.0
2011-06-10 11:00:00,37.8,37.9,37.77,37.83,190400.0,23.6405,23.7031,23.6218,23.6593,190400.0
2011-06-10 11:30:00,37.82,37.85,37.75,37.8,223200.0,23.653,23.6718,23.6093,23.6405,223200.0
2011-06-10 12:00:00,37.8,37.82,37.76,37.81,108600.0,23.6405,23.653,23.6155,23.6468,108600.0
2011-06-10 12:30:00,37.81,37.87,37.8,37.82,85900.0,23.6468,23.6843,23.6405,23.653,85900.0
2011-06-10 13:00:00,37.82,37.82,37.77,37.8,114500.0,23.653,23.653,23.6218,23.6405,114500.0
2011-06-10 13:30:00,37.8,37.8,37.71,37.71,115300.0,23.6405,23.6405,23.5843,23.5843,115300.0
2011-06-10 14:00:00,37.71,37.82,37.69,37.73,173600.0,23.5843,23.653,23.5717,23.5968,173600.0
2011-06-10 14:30:00,37.73,37.76,37.67,37.75,143400.0,23.5968,23.6155,23.5592,23.6093,143400.0
2011-06-10 15:00:00,37.75,37.76,37.67,37.69,236100.0,23.6093,23.6155,23.5592,23.5717,236100.0
2011-06-10 15:30:00,37.69,37.72,37.52,37.57,724700.0,23.5717,23.5905,23.4654,23.4967,724700.0
2011-06-13 09:30:00,37.6,37.69,37.55,37.66,120700.0,23.5155,23.5717,23.4842,23.553,120700.0
2011-06-13 10:00:00,37.66,37.91,37.63,37.86,148400.0,23.553,23.7093,23.5342,23.6781,148400.0
2011-06-13 10:30:00,37.87,37.94,37.84,37.92,155300.0,23.6843,23.7281,23.6656,23.7156,155300.0
2011-06-13 11:00:00,37.92,37.98,37.9,37.97,176000.0,23.7156,23.7531,23.7031,23.7469,176000.0
2011-06-13 11:30:00,37.96,38.01,37.92,37.94,96100.0,23.7406,23.7719,23.7156,23.7281,96100.0
2011-06-13 12:00:00,37.94,38.05,37.94,38.02,126300.0,23.7281,23.7969,23.7281,23.7781,126300.0
2011-06-13 12:30:00,38.02,38.09,38.02,38.06,115000.0,23.7781,23.8219,23.7781,23.8031,115000.0
2011-06-13 13:00:00,38.06,38.12,37.98,38.11,123000.0,23.8031,23.8407,23.7531,23.8344,123000.0
2011-06-13 13:30:00,38.11,38.22,38.11,38.21,183400.0,23.8344,23.9032,23.8344,23.897,183400.0
2011-06-13 14:00:00,38.2,38.22,38.16,38.21,171000.0,23.8907,23.9032,23.8657,23.897,171000.0
2011-06-13 14:30:00,38.21,38.21,38.14,38.14,136200.0,23.897,23.897,23.8532,23.8532,136200.0
2011-06-13 15:00:00,38.14,38.19,38.09,38.15,212200.0,23.8532,23.8844,23.8219,23.8594,212200.0
2011-06-13 15:30:00,38.15,38.15,38.04,38.06,643700.0,23.8594,23.8594,23.7906,23.8031,643700.0
2011-06-14 09:30:00,38.29,38.33,37.86,37.9,240600.0,23.947,23.972,23.6781,23.7031,240600.0
2011-06-14 10:00:00,37.9,37.97,37.85,37.91,212300.0,23.7031,23.7469,23.6718,23.7093,212300.0
2011-06-14 10:30:00,37.9,38.04,37.89,38.03,174200.0,23.7031,23.7906,23.6968,23.7844,174200.0
2011-06-14 11:00:00,38.03,38.06,37.91,37.91,126100.0,23.7844,23.8031,23.7093,23.7093,126100.0
2011-06-14 11:30:00,37.92,38.0,37.91,38.0,127900.0,23.7156,23.7656,23.7093,23.7656,127900.0
2011-06-14 12:00:00,37.99,38.1,37.99,38.07,135700.0,23.7594,23.8282,23.7594,23.8094,135700.0
2011-06-14 12:30:00,38.08,38.16,38.07,38.14,118100.0,23.8157,23.8657,23.8094,23.8532,118100.0
2011-06-14 13:00:00,38.15,38.22,38.14,38.22,115200.0,23.8594,23.9032,23.8532,23.9032,115200.0
2011-06-14 13:30:00,38.21,38.24,38.18,38.24,122400.0,23.897,23.9157,23.8782,23.9157,122400.0
2011-06-14 14:00:00,38.24,38.27,38.21,38.27,137400.0,23.9157,23.9345,23.897,23.9345,137400.0
2011-06-14 14:30:00,38.27,38.29,38.23,38.28,254500.0,23.9345,23.947,23.9095,23.9407,254500.0
2011-06-14 15:00:00,38.28,38.31,38.22,38.25,200700.0,23.9407,23.9595,23.9032,23.922,200700.0
2011-06-14 15:30:00,38.25,38.29,38.2,38.29,754000.0,23.922,23.947,23.8907,23.947,754000.0
2011-06-15 09:30:00,37.9,38.07,37.84,38.03,324500.0,23.7031,23.8094,23.6656,23.7844,324500.0
2011-06-15 10:00:00,38.02,38.09,37.95,38.03,145100.0,23.7781,23.8219,23.7344,23.7844,145100.0
2011-06-15 10:30:00,38.03,38.11,38.0,38.06,145600.0,23.7844,23.8344,23.7656,23.8031,145600.0
2011-06-15 11:00:00,38.05,38.14,38.01,38.12,149400.0,23.7969,23.8532,23.7719,23.8407,149400.0
2011-06-15 11:30:00,38.12,38.13,37.89,37.98,167000.0,23.8407,23.8469,23.6968,23.7531,167000.0
2011-06-15 12:00:00,37.97,37.98,37.74,37.81,230500.0,23.7469,23.7531,23.603,23.6468,230500.0
2011-06-15 12:30:00,37.81,37.9,37.72,37.76,163800.0,23.6468,23.7031,23.5905,23.6155,163800.0
2011-06-15 13:00:00,37.75,37.76,37.65,37.71,134300.0,23.6093,23.6155,23.5467,23.5843,134300.0
2011-06-15 13:30:00,37.71,37.77,37.7,37.77,103100.0,23.5843,23.6218,23.578,23.6218,103100.0
2011-06-15 14:00:00,37.77,37.8,37.67,37.68,174900.0,23.6218,23.6405,23.5592,23.5655,174900.0
2011-06-15 14:30:00,37.68,37.74,37.6,37.7,261900.0,23.5655,23.603,23.5155,23.578,261900.0
2011-06-15 15:00:00,37.7,37.8,37.63,37.8,209400.0,23.578,23.6405,23.5342,23.6405,209400.0
2011-06-15 15:30:00,37.79,37.86,37.74,37.74,544700.0,23.6343,23.6781,23.603,23.603,544700.0
2011-06-16 09:30:00,37.29,37.96,37.26,37.88,787800.0,23.3216,23.7406,23.3028,23.6906,787800.0
2011-06-16 10:00:00,37.88,37.88,37.64,37.69,233500.0,23.6906,23.6906,23.5405,23.5717,233500.0
2011-06-16 10:30:00,37.69,37.87,37.67,37.86,206700.0,23.5717,23.6843,23.5592,23.6781,206700.0
2011-06-16 11:00:00,37.85,37.86,37.67,37.75,415600.0,23.6718,23.6781,23.5592,23.6093,415600.0
2011-06-16 11:30:00,37.76,37.79,37.68,37.69,193100.0,23.6155,23.6343,23.5655,23.5717,193100.0
2011-06-16 12:00:00,37.7,37.83,37.69,37.79,183500.0,23.578,23.6593,23.5717,23.6343,183500.0
2011-06-16 12:30:00,37.8,37.82,37.77,37.77,85600.0,23.6405,23.653,23.6218,23.6218,85600.0
2011-06-16 13:00:00,37.77,37.78,37.72,37.75,96900.0,23.6218,23.628,23.5905,23.6093,96900.0
2011-06-16 13:30:00,37.75,37.8,37.74,37.77,149000.0,23.6093,23.6405,23.603,23.6218,149000.0
2011-06-16 14:00:00,37.76,37.81,37.73,37.77,134800.0,23.6155,23.6468,23.5968,23.6218,134800.0
2011-06-16 14:30:00,37.77,37.9,37.72,37.87,340600.0,23.6218,23.7031,23.5905,23.6843,340600.0
2011-06-16 15:00:00,37.87,37.94,37.84,37.87,274000.0,23.6843,23.7281,23.6656,23.6843,274000.0
2011-06-16 15:30:00,37.87,37.91,37.83,37.9,536600.0,23.6843,23.7093,23.6593,23.7031,536600.0
2011-06-17 09:30:00,38.07,38.34,38.07,38.24,730200.0,23.8094,23.9783,23.8094,23.9157,730200.0
2011-06-17 10:00:00,38.25,38.31,38.22,38.23,150300.0,23.922,23.9595,23.9032,23.9095,150300.0
2011-06-17 10:30:00,38.24,38.35,38.24,38.34,107900.0,23.9157,23.9845,23.9157,23.9783,107900.0
2011-06-17 11:00:00,38.33,38.34,38.22,38.23,147800.0,23.972,23.9783,23.9032,23.9095,147800.0
2011-06-17 11:30:00,38.24,38.3,38.2,38.3,110700.0,23.9157,23.9532,23.8907,23.9532,110700.0
2011-06-17 12:00:00,38.3,38.3,38.2,38.25,75000.0,23.9532,23.9532,23.8907,23.922,75000.0
2011-06-17 12:30:00,38.25,38.25,38.1,38.13,244500.0,23.922,23.922,23.8282,23.8469,244500.0
2011-06-17 13:00:00,38.13,38.15,38.08,38.13,123100.0,23.8469,23.8594,23.8157,23.8469,123100.0
2011-06-17 13:30:00,38.13,38.17,38.08,38.09,114600.0,23.8469,23.8719,23.8157,23.8219,114600.0
2011-06-17 14:00:00,38.09,38.13,38.06,38.13,202000.0,23.8219,23.8469,23.8031,23.8469,202000.0
2011-06-17 14:30:00,38.13,38.15,38.08,38.1,156100.0,23.8469,23.8594,23.8157,23.8282,156100.0
2011-06-17 15:00:00,38.09,38.1,37.95,38.01,360900.0,23.8219,23.8282,23.7344,23.7719,360900.0
2011-06-17 15:30:00,38.02,38.09,37.95,37.96,1042100.0,23.7781,23.8219,23.7344,23.7406,1042100.0
2011-06-20 09:30:00,37.84,38.11,37.84,37.94,200300.0,23.6656,23.8344,23.6656,23.7281,200300.0
2011-06-20 10:00:00,37.95,38.16,37.95,38.15,128100.0,23.7344,23.8657,23.7344,23.8594,128100.0
2011-06-20 10:30:00,38.15,38.29,38.15,38.26,133900.0,23.8594,23.947,23.8594,23.9282,133900.0
2011-06-20 11:00:00,38.26,38.34,38.21,38.32,139600.0,23.9282,23.9783,23.897,23.9658,139600.0
2011-06-20 11:30:00,38.32,38.34,38.28,38.33,179300.0,23.9658,23.9783,23.9407,23.972,179300.0
2011-06-20 12:00:00,38.33,38.37,38.31,38.37,123000.0,23.972,23.997,23.9595,23.997,123000.0
2011-06-20 12:30:00,38.36,38.4,38.34,38.35,67200.0,23.9908,24.0158,23.9783,23.9845,67200.0
2011-06-20 13:00:00,38.34,38.39,38.34,38.38,99500.0,23.9783,24.0095,23.9783,24.0033,99500.0
2011-06-20 13:30:00,38.38,38.39,38.28,38.28,60500.0,24.0033,24.0095,23.9407,23.9407,60500.0
2011-06-20 14:00:00,38.28,38.32,38.27,38.29,131600.0,23.9407,23.9658,23.9345,23.947,131600.0
2011-06-20 14:30:00,38.29,38.33,38.27,38.29,204700.0,23.947,23.972,23.9345,23.947,204700.0
2011-06-20 15:00:00,38.29,38.31,38.27,38.29,208800.0,23.947,23.9595,23.9345,23.947,208800.0
2011-06-20 15:30:00,38.29,38.36,38.27,38.34,773400.0,23.947,23.9908,23.9345,23.9783,773400.0
2011-06-21 09:30:00,38.38,38.53,38.36,38.47,320400.0,24.0033,24.0971,23.9908,24.0596,320400.0
2011-06-21 10:00:00,38.47,38.63,38.43,38.6,226000.0,24.0596,24.1596,24.0345,24.1409,226000.0
2011-06-21 10:30:00,38.61,38.61,38.47,38.49,235600.0,24.1471,24.1471,24.0596,24.0721,235600.0
2011-06-21 11:00:00,38.49,38.54,38.4,38.48,295200.0,24.0721,24.1033,24.0158,24.0658,295200.0
2011-06-21 11:30:00,38.49,38.54,38.48,38.51,186100.0,24.0721,24.1033,24.0658,24.0846,186100.0
2011-06-21 12:00:00,38.52,38.52,38.43,38.45,289500.0,24.0908,24.0908,24.0345,24.0471,289500.0
2011-06-21 12:30:00,38.45,38.47,38.43,38.43,159600.0,24.0471,24.0596,24.0345,24.0345,159600.0
2011-06-21 13:00:00,38.43,38.47,38.41,38.44,213400.0,24.0345,24.0596,24.022,24.0408,213400.0
2011-06-21 13:30:00,38.44,38.45,38.41,38.41,170500.0,24.0408,24.0471,24.022,24.022,170500.0
2011-06-21 14:00:00,38.41,38.45,38.41,38.43,232900.0,24.022,24.0471,24.022,24.0345,232900.0
2011-06-21 14:30:00,38.43,38.45,38.35,38.36,327300.0,24.0345,24.0471,23.9845,23.9908,327300.0
2011-06-21 15:00:00,38.36,38.41,38.34,38.34,387700.0,23.9908,24.022,23.9783,23.9783,387700.0
2011-06-21 15:30:00,38.33,38.35,38.3,38.33,779000.0,23.972,23.9845,23.9532,23.972,779000.0
2011-06-22 09:30:00,38.19,38.32,38.18,38.22,280400.0,23.8844,23.9658,23.8782,23.9032,280400.0
2011-06-22 10:00:00,38.22,38.25,38.11,38.12,190100.0,23.9032,23.922,23.8344,23.8407,190100.0
2011-06-22 10:30:00,38.11,38.14,38.02,38.05,250500.0,23.8344,23.8532,23.7781,23.7969,250500.0
2011-06-22 11:00:00,38.05,38.1,38.04,38.05,157300.0,23.7969,23.8282,23.7906,23.7969,157300.0
2011-06-22 11:30:00,38.05,38.09,38.03,38.05,138600.0,23.7969,23.8219,23.7844,23.7969,138600.0
2011-06-22 12:00:00,38.05,38.09,38.02,38.09,127100.0,23.7969,23.8219,23.7781,23.8219,127100.0
2011-06-22 12:30:00,38.08,38.09,38.01,38.03,162200.0,23.8157,23.8219,23.7719,23.7844,162200.0
2011-06-22 13:00:00,38.04,38.05,37.97,37.97,166600.0,23.7906,23.7969,23.7469,23.7469,166600.0
2011-06-22 13:30:00,37.98,38.01,37.97,37.97,127500.0,23.7531,23.7719,23.7469,23.7469,127500.0
2011-06-22 14:00:00,37.97,37.99,37.91,37.96,342800.0,23.7469,23.7594,23.7093,23.7406,342800.0
2011-06-22 14:30:00,37.95,37.96,37.86,37.86,313900.0,23.7344,23.7406,23.6781,23.6781,313900.0
2011-06-22 15:00:00,37.87,38.0,37.84,38.0,433800.0,23.6843,23.7656,23.6656,23.7656,433800.0
2011-06-22 15:30:00,37.99,38.01,37.92,37.95,706600.0,23.7594,23.7719,23.7156,23.7344,706600.0
2011-06-23 09:30:00,37.65,37.65,37.11,37.2,664400.0,23.5467,23.5467,23.209,23.2653,664400.0
2011-06-23 10:00:00,37.21,37.23,36.98,37.02,608400.0,23.2715,23.2841,23.1277,23.1527,608400.0
2011-06-23 10:30:00,37.03,37.07,36.93,36.93,540100.0,23.159,23.184,23.0964,23.0964,540100.0
2011-06-23 11:00:00,36.94,37.08,36.94,37.07,379900.0,23.1027,23.1902,23.1027,23.184,379900.0
2011-06-23 11:30:00,37.07,37.14,37.05,37.08,301400.0,23.184,23.2278,23.1715,23.1902,301400.0
2011-06-23 12:00:00,37.08,37.14,37.02,37.04,266000.0,23.1902,23.2278,23.1527,23.1652,266000.0
2011-06-23 12:30:00,37.04,37.15,37.0,37.12,189300.0,23.1652,23.234,23.1402,23.2153,189300.0
2011-06-23 13:00:00,37.13,37.2,37.11,37.2,397400.0,23.2215,23.2653,23.209,23.2653,397400.0
2011-06-23 13:30:00,37.19,37.21,37.04,37.09,258200.0,23.259,23.2715,23.1652,23.1965,258200.0
2011-06-23 14:00:00,37.09,37.16,37.08,37.16,321700.0,23.1965,23.2403,23.1902,23.2403,321700.0
2011-06-23 14:30:00,37.16,37.22,37.1,37.22,711200.0,23.2403,23.2778,23.2028,23.2778,711200.0
2011-06-23 15:00:00,37.2,37.23,37.1,37.11,1033100.0,23.2653,23.2841,23.2028,23.209,1033100.0
2011-06-23 15:30:00,37.11,37.2,37.04,37.2,1259200.0,23.209,23.2653,23.1652,23.2653,1259200.0
2011-06-24 09:30:00,37.21,37.39,37.14,37.18,507300.0,23.2715,23.3841,23.2278,23.2528,507300.0
2011-06-24 10:00:00,37.19,37.3,37.17,37.27,615300.0,23.259,23.3278,23.2465,23.3091,615300.0
2011-06-24 10:30:00,37.27,37.32,37.11,37.15,516200.0,23.3091,23.3403,23.209,23.234,516200.0
2011-06-24 11:00:00,37.15,37.2,37.09,37.1,342400.0,23.234,23.2653,23.1965,23.2028,342400.0
2011-06-24 11:30:00,37.1,37.17,37.06,37.06,284900.0,23.2028,23.2465,23.1777,23.1777,284900.0
2011-06-24 12:00:00,37.07,37.13,37.0,37.09,377600.0,23.184,23.2215,23.1402,23.1965,377600.0
2011-06-24 12:30:00,37.09,37.17,37.05,37.06,200600.0,23.1965,23.2465,23.1715,23.1777,200600.0
2011-06-24 13:00:00,37.07,37.09,37.04,37.05,251100.0,23.184,23.1965,23.1652,23.1715,251100.0
2011-06-24 13:30:00,37.05,37.11,37.04,37.11,339300.0,23.1715,23.209,23.1652,23.209,339300.0
2011-06-24 14:00:00,37.1,37.11,37.01,37.02,380900.0,23.2028,23.209,23.1465,23.1527,380900.0
2011-06-24 14:30:00,37.01,37.1,36.99,37.03,379100.0,23.1465,23.2028,23.134,23.159,379100.0
2011-06-24 15:00:00,37.04,37.08,37.0,37.01,382800.0,23.1652,23.1902,23.1402,23.1465,382800.0
2011-06-24 15:30:00,37.0,37.02,36.83,36.87,1332800.0,23.1402,23.1527,23.0339,23.0589,1332800.0
2011-06-27 09:30:00,36.97,37.29,36.92,37.15,652100.0,23.1214,23.3216,23.0902,23.234,652100.0
2011-06-27 10:00:00,37.15,37.24,37.12,37.23,419500.0,23.234,23.2903,23.2153,23.2841,419500.0
2011-06-27 10:30:00,37.23,37.29,37.19,37.25,385600.0,23.2841,23.3216,23.259,23.2966,385600.0
2011-06-27 11:00:00,37.25,37.32,37.11,37.12,351500.0,23.2966,23.3403,23.209,23.2153,351500.0
2011-06-27 11:30:00,37.12,37.18,37.0,37.18,316700.0,23.2153,23.2528,23.1402,23.2528,316700.0
2011-06-27 12:00:00,37.17,37.21,37.07,37.2,185500.0,23.2465,23.2715,23.184,23.2653,185500.0
2011-06-27 12:30:00,37.2,37.21,37.14,37.17,208000.0,23.2653,23.2715,23.2278,23.2465,208000.0
2011-06-27 13:00:00,37.18,37.18,37.11,37.13,169000.0,23.2528,23.2528,23.209,23.2215,169000.0
2011-06-27 13:30:00,37.13,37.3,37.12,37.26,270700.0,23.2215,23.3278,23.2153,23.3028,270700.0
2011-06-27 14:00:00,37.26,37.3,37.25,37.27,256000.0,23.3028,23.3278,23.2966,23.3091,256000.0
2011-06-27 14:30:00,37.26,37.3,37.23,37.29,279600.0,23.3028,23.3278,23.2841,23.3216,279600.0
2011-06-27 15:00:00,37.29,37.32,37.26,37.28,571800.0,23.3216,23.3403,23.3028,23.3153,571800.0
2011-06-27 15:30:00,37.28,37.3,37.22,37.24,720900.0,23.3153,23.3278,23.2778,23.2903,720900.0
2011-06-28 09:30:00,37.39,37.46,37.26,37.41,291100.0,23.3841,23.4279,23.3028,23.3966,291100.0
2011-06-28 10:00:00,37.42,37.5,37.36,37.38,378000.0,23.4029,23.4529,23.3654,23.3779,378000.0
2011-06-28 10:30:00,37.39,37.41,37.3,37.33,268200.0,23.3841,23.3966,23.3278,23.3466,268200.0
2011-06-28 11:00:00,37.33,37.33,37.19,37.2,453300.0,23.3466,23.3466,23.259,23.2653,453300.0
2011-06-28 11:30:00,37.2,37.21,37.09,37.12,480100.0,23.2653,23.2715,23.1965,23.2153,480100.0
2011-06-28 12:00:00,37.12,37.18,37.08,37.15,500500.0,23.2153,23.2528,23.1902,23.234,500500.0
2011-06-28 12:30:00,37.15,37.16,37.1,37.1,198600.0,23.234,23.2403,23.2028,23.2028,198600.0
2011-06-28 13:00:00,37.11,37.16,37.04,37.09,290400.0,23.209,23.2403,23.1652,23.1965,290400.0
2011-06-28 13:30:00,37.1,37.13,37.08,37.11,292200.0,23.2028,23.2215,23.1902,23.209,292200.0
2011-06-28 14:00:00,37.11,37.11,37.04,37.08,548500.0,23.209,23.209,23.1652,23.1902,548500.0
2011-06-28 14:30:00,37.08,37.14,37.08,37.13,547400.0,23.1902,23.2278,23.1902,23.2215,547400.0
2011-06-28 15:00:00,37.13,37.18,37.12,37.15,515900.0,23.2215,23.2528,23.2153,23.234,515900.0
2011-06-28 15:30:00,37.15,37.24,37.14,37.2,1267500.0,23.234,23.2903,23.2278,23.2653,1267500.0
2011-06-29 09:30:00,36.87,37.3,36.55,36.77,1832600.0,23.0589,23.3278,22.8588,22.9964,1832600.0
2011-06-29 10:00:00,36.77,37.49,36.76,37.38,1070500.0,22.9964,23.4467,22.9901,23.3779,1070500.0
2011-06-29 10:30:00,37.37,37.57,37.37,37.54,474800.0,23.3716,23.4967,23.3716,23.4779,474800.0
2011-06-29 11:00:00,37.54,37.57,37.43,37.55,435500.0,23.4779,23.4967,23.4091,23.4842,435500.0
2011-06-29 11:30:00,37.55,37.66,37.54,37.64,532900.0,23.4842,23.553,23.4779,23.5405,532900.0
2011-06-29 12:00:00,37.64,37.8,37.63,37.77,526800.0,23.5405,23.6405,23.5342,23.6218,526800.0
2011-06-29 12:30:00,37.76,37.81,37.64,37.68,350900.0,23.6155,23.6468,23.5405,23.5655,350900.0
2011-06-29 13:00:00,37.67,37.68,37.48,37.58,280100.0,23.5592,23.5655,23.4404,23.5029,280100.0
2011-06-29 13:30:00,37.58,37.63,37.47,37.52,381700.0,23.5029,23.5342,23.4342,23.4654,381700.0
2011-06-29 14:00:00,37.52,37.53,37.44,37.48,317800.0,23.4654,23.4717,23.4154,23.4404,317800.0
2011-06-29 14:30:00,37.49,37.57,37.43,37.57,316300.0,23.4467,23.4967,23.4091,23.4967,316300.0
2011-06-29 15:00:00,37.58,37.61,37.5,37.53,656000.0,23.5029,23.5217,23.4529,23.4717,656000.0
2011-06-29 15:30:00,37.53,37.54,37.27,37.35,1568900.0,23.4717,23.4779,23.3091,23.3591,1568900.0
2011-06-30 09:30:00,37.36,37.51,37.22,37.24,526300.0,23.3654,23.4592,23.2778,23.2903,526300.0
2011-06-30 10:00:00,37.25,37.32,37.18,37.22,615800.0,23.2966,23.3403,23.2528,23.2778,615800.0
2011-06-30 10:30:00,37.22,37.4,37.17,37.39,750100.0,23.2778,23.3904,23.2465,23.3841,750100.0
2011-06-30 11:00:00,37.39,37.43,37.23,37.24,378600.0,23.3841,23.4091,23.2841,23.2903,378600.0
2011-06-30 11:30:00,37.23,37.31,37.19,37.25,426900.0,23.2841,23.3341,23.259,23.2966,426900.0
2011-06-30 12:00:00,37.25,37.3,37.16,37.28,295900.0,23.2966,23.3278,23.2403,23.3153,295900.0
2011-06-30 12:30:00,37.28,37.34,37.25,37.34,248600.0,23.3153,23.3528,23.2966,23.3528,248600.0
2011-06-30 13:00:00,37.34,37.38,37.28,37.31,190900.0,23.3528,23.3779,23.3153,23.3341,190900.0
2011-06-30 13:30:00,37.31,37.32,37.18,37.21,412100.0,23.3341,23.3403,23.2528,23.2715,412100.0
2011-06-30 14:00:00,37.21,37.21,37.06,37.09,430200.0,23.2715,23.2715,23.1777,23.1965,430200.0
2011-06-30 14:30:00,37.09,37.12,37.01,37.03,473600.0,23.1965,23.2153,23.1465,23.159,473600.0
2011-06-30 15:00:00,37.03,37.16,37.02,37.14,531200.0,23.159,23.2403,23.1527,23.2278,531200.0
2011-06-30 15:30:00,37.14,37.25,37.13,37.21,977400.0,23.2278,23.2966,23.2215,23.2715,977400.0
2011-07-01 09:30:00,36.88,37.0,36.84,36.9,697600.0,23.0652,23.1402,23.0401,23.0777,697600.0
2011-07-01 10:00:00,36.91,37.06,36.91,36.99,341800.0,23.0839,23.1777,23.0839,23.134,341800.0
2011-07-01 10:30:00,36.99,37.06,36.96,37.03,170800.0,23.134,23.1777,23.1152,23.159,170800.0
2011-07-01 11:00:00,37.03,37.12,37.0,37.1,194300.0,23.159,23.2153,23.1402,23.2028,194300.0
2011-07-01 11:30:00,37.09,37.16,37.07,37.15,170600.0,23.1965,23.2403,23.184,23.234,170600.0
2011-07-01 12:00:00,37.15,37.21,37.13,37.21,174500.0,23.234,23.2715,23.2215,23.2715,174500.0
2011-07-01 12:30:00,37.2,37.21,37.1,37.1,98000.0,23.2653,23.2715,23.2028,23.2028,98000.0
2011-07-01 13:00:00,37.1,37.2,37.1,37.19,114500.0,23.2028,23.2653,23.2028,23.259,114500.0
2011-07-01 13:30:00,37.18,37.22,37.15,37.21,144300.0,23.2528,23.2778,23.234,23.2715,144300.0
2011-07-01 14:00:00,37.2,37.31,37.2,37.3,203300.0,23.2653,23.3341,23.2653,23.3278,203300.0
2011-07-01 14:30:00,37.29,37.39,37.29,37.35,289800.0,23.3216,23.3841,23.3216,23.3591,289800.0
2011-07-01 15:00:00,37.35,37.37,37.29,37.33,311800.0,23.3591,23.3716,23.3216,23.3466,311800.0
2011-07-01 15:30:00,37.33,37.4,37.3,37.34,704100.0,23.3466,23.3904,23.3278,23.3528,704100.0
2011-07-05 09:30:00,36.96,37.2,36.82,37.2,799700.0,23.1152,23.2653,23.0276,23.2653,799700.0
2011-07-05 10:00:00,37.2,37.2,37.12,37.2,289900.0,23.2653,23.2653,23.2153,23.2653,289900.0
2011-07-05 10:30:00,37.2,37.24,37.11,37.15,199800.0,23.2653,23.2903,23.209,23.234,199800.0
2011-07-05 11:00:00,37.15,37.15,37.03,37.05,152400.0,23.234,23.234,23.159,23.1715,152400.0
2011-07-05 11:30:00,37.05,37.13,37.04,37.13,154100.0,23.1715,23.2215,23.1652,23.2215,154100.0
2011-07-05 12:00:00,37.13,37.15,37.1,37.11,99000.0,23.2215,23.234,23.2028,23.209,99000.0
2011-07-05 12:30:00,37.11,37.11,37.04,37.06,159700.0,23.209,23.209,23.1652,23.1777,159700.0
2011-07-05 13:00:00,37.06,37.08,37.03,37.07,146400.0,23.1777,23.1902,23.159,23.184,146400.0
2011-07-05 13:30:00,37.07,37.14,37.05,37.1,155000.0,23.184,23.2278,23.1715,23.2028,155000.0
2011-07-05 14:00:00,37.09,37.11,37.01,37.01,231000.0,23.1965,23.209,23.1465,23.1465,231000.0
2011-07-05 14:30:00,37.02,37.12,37.01,37.11,203500.0,23.1527,23.2153,23.1465,23.209,203500.0
2011-07-05 15:00:00,37.11,37.18,37.09,37.15,219600.0,23.209,23.2528,23.1965,23.234,219600.0
2011-07-05 15:30:00,37.14,37.17,37.06,37.15,728500.0,23.2278,23.2465,23.1777,23.234,728500.0
2011-07-06 09:30:00,37.08,37.23,37.02,37.21,304600.0,23.1902,23.2841,23.1527,23.2715,304600.0
2011-07-06 10:00:00,37.2,37.25,37.09,37.17,274800.0,23.2653,23.2966,23.1965,23.2465,274800.0
2011-07-06 10:30:00,37.18,37.24,37.12,37.21,217800.0,23.2528,23.2903,23.2153,23.2715,217800.0
2011-07-06 11:00:00,37.21,37.23,37.16,37.19,174100.0,23.2715,23.2841,23.2403,23.259,174100.0
2011-07-06 11:30:00,37.19,37.27,37.16,37.26,191500.0,23.259,23.3091,23.2403,23.3028,191500.0
2011-07-06 12:00:00,37.26,37.27,37.24,37.25,108300.0,23.3028,23.3091,23.2903,23.2966,108300.0
2011-07-06 12:30:00,37.25,37.28,37.24,37.27,173000.0,23.2966,23.3153,23.2903,23.3091,173000.0
2011-07-06 13:00:00,37.27,37.29,37.23,37.23,168600.0,23.3091,23.3216,23.2841,23.2841,168600.0
2011-07-06 13:30:00,37.23,37.24,37.2,37.22,137200.0,23.2841,23.2903,23.2653,23.2778,137200.0
2011-07-06 14:00:00,37.22,37.25,37.22,37.23,209500.0,23.2778,23.2966,23.2778,23.2841,209500.0
2011-07-06 14:30:00,37.24,37.29,37.23,37.25,197500.0,23.2903,23.3216,23.2841,23.2966,197500.0
2011-07-06 15:00:00,37.25,37.28,37.23,37.26,276000.0,23.2966,23.3153,23.2841,23.3028,276000.0
2011-07-06 15:30:00,37.26,37.33,37.25,37.32,636000.0,23.3028,23.3466,23.2966,23.3403,636000.0
2011-07-07 09:30:00,37.18,37.25,36.9,36.94,646000.0,23.4444,23.4886,23.2679,23.2931,646000.0
2011-07-07 10:00:00,36.95,37.0,36.8,36.89,701900.0,23.2994,23.3309,23.2048,23.2615,701900.0
2011-07-07 10:30:00,36.89,36.92,36.78,36.85,714200.0,23.2615,23.2805,23.1922,23.2363,714200.0
2011-07-07 11:00:00,36.85,36.86,36.79,36.8,219300.0,23.2363,23.2426,23.1985,23.2048,219300.0
2011-07-07 11:30:00,36.8,36.97,36.78,36.96,316200.0,23.2048,23.312,23.1922,23.3057,316200.0
2011-07-07 12:00:00,36.96,37.02,36.96,36.99,236400.0,23.3057,23.3435,23.3057,23.3246,236400.0
2011-07-07 12:30:00,36.99,37.03,36.99,37.02,270400.0,23.3246,23.3498,23.3246,23.3435,270400.0
2011-07-07 13:00:00,37.02,37.07,37.01,37.04,132300.0,23.3435,23.375,23.3372,23.3561,132300.0
2011-07-07 13:30:00,37.04,37.04,36.97,36.98,139900.0,23.3561,23.3561,23.312,23.3183,139900.0
2011-07-07 14:00:00,36.97,36.98,36.93,36.94,296900.0,23.312,23.3183,23.2868,23.2931,296900.0
2011-07-07 14:30:00,36.94,36.95,36.93,36.94,251600.0,23.2931,23.2994,23.2868,23.2931,251600.0
2011-07-07 15:00:00,36.94,37.01,36.93,37.01,590800.0,23.2931,23.3372,23.2868,23.3372,590800.0
2011-07-07 15:30:00,37.0,37.04,37.0,37.03,995700.0,23.3309,23.3561,23.3309,23.3498,995700.0
2011-07-08 09:30:00,36.9,37.0,36.79,36.87,440600.0,23.2679,23.3309,23.1985,23.2489,440600.0
2011-07-08 10:00:00,36.87,37.0,36.86,36.92,386500.0,23.2489,23.3309,23.2426,23.2805,386500.0
2011-07-08 10:30:00,36.92,37.0,36.91,36.93,275700.0,23.2805,23.3309,23.2742,23.2868,275700.0
2011-07-08 11:00:00,36.93,36.94,36.83,36.84,242500.0,23.2868,23.2931,23.2237,23.23,242500.0
2011-07-08 11:30:00,36.84,36.93,36.83,36.89,305500.0,23.23,23.2868,23.2237,23.2615,305500.0
2011-07-08 12:00:00,36.9,36.91,36.82,36.86,253500.0,23.2679,23.2742,23.2174,23.2426,253500.0
2011-07-08 12:30:00,36.86,36.87,36.82,36.82,175600.0,23.2426,23.2489,23.2174,23.2174,175600.0
2011-07-08 13:00:00,36.82,36.83,36.79,36.81,177400.0,23.2174,23.2237,23.1985,23.2111,177400.0
2011-07-08 13:30:00,36.81,36.88,36.81,36.86,219400.0,23.2111,23.2552,23.2111,23.2426,219400.0
2011-07-08 14:00:00,36.86,36.88,36.8,36.82,235900.0,23.2426,23.2552,23.2048,23.2174,235900.0
2011-07-08 14:30:00,36.81,36.86,36.75,36.76,216700.0,23.2111,23.2426,23.1733,23.1796,216700.0
2011-07-08 15:00:00,36.75,36.81,36.7,36.74,456500.0,23.1733,23.2111,23.1417,23.167,456500.0
2011-07-08 15:30:00,36.74,36.81,36.73,36.8,1024500.0,23.167,23.2111,23.1607,23.2048,1024500.0
2011-07-11 09:30:00,36.6,36.76,36.59,36.65,411200.0,23.0787,23.1796,23.0724,23.1102,411200.0
2011-07-11 10:00:00,36.65,36.77,36.61,36.72,299700.0,23.1102,23.1859,23.085,23.1544,299700.0
2011-07-11 10:30:00,36.71,36.93,36.7,36.83,401700.0,23.148,23.2868,23.1417,23.2237,401700.0
2011-07-11 11:00:00,36.83,36.88,36.77,36.78,348900.0,23.2237,23.2552,23.1859,23.1922,348900.0
2011-07-11 11:30:00,36.78,36.82,36.7,36.78,213100.0,23.1922,23.2174,23.1417,23.1922,213100.0
2011-07-11 12:00:00,36.77,36.78,36.74,36.77,117500.0,23.1859,23.1922,23.167,23.1859,117500.0
2011-07-11 12:30:00,36.77,36.78,36.75,36.77,239100.0,23.1859,23.1922,23.1733,23.1859,239100.0
2011-07-11 13:00:00,36.77,36.81,36.75,36.78,163000.0,23.1859,23.2111,23.1733,23.1922,163000.0
2011-07-11 13:30:00,36.79,36.82,36.75,36.82,158600.0,23.1985,23.2174,23.1733,23.2174,158600.0
2011-07-11 14:00:00,36.82,36.82,36.77,36.8,141400.0,23.2174,23.2174,23.1859,23.2048,141400.0
2011-07-11 14:30:00,36.79,36.82,36.78,36.8,215300.0,23.1985,23.2174,23.1922,23.2048,215300.0
2011-07-11 15:00:00,36.8,36.87,36.79,36.87,434200.0,23.2048,23.2489,23.1985,23.2489,434200.0
2011-07-11 15:30:00,36.88,36.89,36.81,36.85,939700.0,23.2552,23.2615,23.2111,23.2363,939700.0
2011-07-12 09:30:00,36.82,37.0,36.73,36.98,380600.0,23.2174,23.3309,23.1607,23.3183,380600.0
2011-07-12 10:00:00,36.99,36.99,36.89,36.92,255000.0,23.3246,23.3246,23.2615,23.2805,255000.0
2011-07-12 10:30:00,36.92,36.97,36.89,36.96,186800.0,23.2805,23.312,23.2615,23.3057,186800.0
2011-07-12 11:00:00,36.95,37.06,36.94,37.03,218900.0,23.2994,23.3687,23.2931,23.3498,218900.0
2011-07-12 11:30:00,37.03,37.15,37.03,37.14,332500.0,23.3498,23.4255,23.3498,23.4192,332500.0
2011-07-12 12:00:00,37.13,37.17,37.06,37.06,123500.0,23.4129,23.4381,23.3687,23.3687,123500.0
2011-07-12 12:30:00,37.06,37.09,37.03,37.09,120900.0,23.3687,23.3877,23.3498,23.3877,120900.0
2011-07-12 13:00:00,37.08,37.14,37.03,37.04,146900.0,23.3814,23.4192,23.3498,23.3561,146900.0
2011-07-12 13:30:00,37.03,37.05,37.0,37.02,124700.0,23.3498,23.3624,23.3309,23.3435,124700.0
2011-07-12 14:00:00,37.02,37.17,37.01,37.16,338400.0,23.3435,23.4381,23.3372,23.4318,338400.0
2011-07-12 14:30:00,37.17,37.21,37.14,37.18,301000.0,23.4381,23.4633,23.4192,23.4444,301000.0
2011-07-12 15:00:00,37.17,37.2,37.08,37.15,388400.0,23.4381,23.457,23.3814,23.4255,388400.0
2011-07-12 15:30:00,37.15,37.19,37.0,37.04,1060500.0,23.4255,23.4507,23.3309,23.3561,1060500.0
2011-07-13 09:30:00,37.22,37.27,36.81,36.91,439200.0,23.4696,23.5012,23.2111,23.2742,439200.0
2011-07-13 10:00:00,36.9,37.14,36.9,37.0,315900.0,23.2679,23.4192,23.2679,23.3309,315900.0
2011-07-13 10:30:00,37.0,37.04,36.93,37.01,354000.0,23.3309,23.3561,23.2868,23.3372,354000.0
2011-07-13 11:00:00,37.01,37.02,36.94,36.98,248300.0,23.3372,23.3435,23.2931,23.3183,248300.0
2011-07-13 11:30:00,36.98,36.99,36.92,36.97,209300.0,23.3183,23.3246,23.2805,23.312,209300.0
2011-07-13 12:00:00,36.96,36.98,36.87,36.91,348500.0,23.3057,23.3183,23.2489,23.2742,348500.0
2011-07-13 12:30:00,36.91,36.92,36.85,36.86,136300.0,23.2742,23.2805,23.2363,23.2426,136300.0
2011-07-13 13:00:00,36.86,36.88,36.81,36.83,105400.0,23.2426,23.2552,23.2111,23.2237,105400.0
2011-07-13 13:30:00,36.83,36.89,36.81,36.82,108000.0,23.2237,23.2615,23.2111,23.2174,108000.0
2011-07-13 14:00:00,36.82,36.91,36.82,36.89,255500.0,23.2174,23.2742,23.2174,23.2615,255500.0
2011-07-13 14:30:00,36.89,36.91,36.79,36.84,274900.0,23.2615,23.2742,23.1985,23.23,274900.0
2011-07-13 15:00:00,36.83,36.89,36.75,36.86,528200.0,23.2237,23.2615,23.1733,23.2426,528200.0
2011-07-13 15:30:00,36.86,36.9,36.76,36.86,941700.0,23.2426,23.2679,23.1796,23.2426,941700.0
2011-07-14 09:30:00,36.82,37.24,36.71,37.13,569900.0,23.2174,23.4822,23.148,23.4129,569900.0
2011-07-14 10:00:00,37.13,37.28,37.13,37.27,701300.0,23.4129,23.5075,23.4129,23.5012,701300.0
2011-07-14 10:30:00,37.27,37.4,37.21,37.31,856700.0,23.5012,23.5831,23.4633,23.5264,856700.0
2011-07-14 11:00:00,37.31,37.32,37.2,37.27,441200.0,23.5264,23.5327,23.457,23.5012,441200.0
2011-07-14 11:30:00,37.26,37.36,37.26,37.31,358900.0,23.4949,23.5579,23.4949,23.5264,358900.0
2011-07-14 12:00:00,37.3,37.41,37.28,37.32,350700.0,23.5201,23.5894,23.5075,23.5327,350700.0
2011-07-14 12:30:00,37.31,37.36,37.22,37.3,191500.0,23.5264,23.5579,23.4696,23.5201,191500.0
2011-07-14 13:00:00,37.3,37.44,37.25,37.42,518900.0,23.5201,23.6084,23.4886,23.5957,518900.0
2011-07-14 13:30:00,37.43,37.55,37.43,37.55,499400.0,23.6021,23.6777,23.6021,23.6777,499400.0
2011-07-14 14:00:00,37.55,37.66,37.54,37.64,629300.0,23.6777,23.7471,23.6714,23.7345,629300.0
2011-07-14 14:30:00,37.64,37.67,37.57,37.62,740900.0,23.7345,23.7534,23.6903,23.7219,740900.0
2011-07-14 15:00:00,37.61,37.62,37.38,37.41,551100.0,23.7156,23.7219,23.5705,23.5894,551100.0
2011-07-14 15:30:00,37.41,37.42,37.24,37.37,1378300.0,23.5894,23.5957,23.4822,23.5642,1378300.0
2011-07-15 09:30:00,37.28,37.49,37.2,37.3,1065600.0,23.5075,23.6399,23.457,23.5201,1065600.0
2011-07-15 10:00:00,37.31,37.43,37.3,37.43,709700.0,23.5264,23.6021,23.5201,23.6021,709700.0
2011-07-15 10:30:00,37.43,37.43,37.32,37.39,413000.0,23.6021,23.6021,23.5327,23.5768,413000.0
2011-07-15 11:00:00,37.39,37.6,37.38,37.6,473300.0,23.5768,23.7092,23.5705,23.7092,473300.0
2011-07-15 11:30:00,37.59,37.7,37.47,37.61,663600.0,23.7029,23.7723,23.6273,23.7156,663600.0
2011-07-15 12:00:00,37.61,37.74,37.47,37.69,646200.0,23.7156,23.7975,23.6273,23.766,646200.0
2011-07-15 12:30:00,37.69,37.69,37.55,37.63,451500.0,23.766,23.766,23.6777,23.7282,451500.0
2011-07-15 13:00:00,37.63,37.73,37.6,37.69,407200.0,23.7282,23.7912,23.7092,23.766,407200.0
2011-07-15 13:30:00,37.68,37.69,37.61,37.63,309700.0,23.7597,23.766,23.7156,23.7282,309700.0
2011-07-15 14:00:00,37.62,37.64,37.54,37.59,336900.0,23.7219,23.7345,23.6714,23.7029,336900.0
2011-07-15 14:30:00,37.59,37.7,37.57,37.63,447600.0,23.7029,23.7723,23.6903,23.7282,447600.0
2011-07-15 15:00:00,37.62,37.72,37.59,37.7,386100.0,23.7219,23.7849,23.7029,23.7723,386100.0
2011-07-15 15:30:00,37.71,37.76,37.65,37.76,1894600.0,23.7786,23.8101,23.7408,23.8101,1894600.0
2011-07-18 09:30:00,37.61,37.64,37.26,37.29,271500.0,23.7156,23.7345,23.4949,23.5138,271500.0
2011-07-18 10:00:00,37.29,37.29,37.08,37.23,392300.0,23.5138,23.5138,23.3814,23.4759,392300.0
2011-07-18 10:30:00,37.23,37.24,37.14,37.2,302000.0,23.4759,23.4822,23.4192,23.457,302000.0
2011-07-18 11:00:00,37.2,37.27,37.17,37.24,290100.0,23.457,23.5012,23.4381,23.4822,290100.0
2011-07-18 11:30:00,37.25,37.27,37.21,37.23,244700.0,23.4886,23.5012,23.4633,23.4759,244700.0
2011-07-18 12:00:00,37.23,37.32,37.23,37.31,266100.0,23.4759,23.5327,23.4759,23.5264,266100.0
2011-07-18 12:30:00,37.32,37.33,37.28,37.3,259600.0,23.5327,23.539,23.5075,23.5201,259600.0
2011-07-18 13:00:00,37.3,37.33,37.3,37.33,168600.0,23.5201,23.539,23.5201,23.539,168600.0
2011-07-18 13:30:00,37.32,37.37,37.32,37.32,314800.0,23.5327,23.5642,23.5327,23.5327,314800.0
2011-07-18 14:00:00,37.33,37.33,37.25,37.3,254900.0,23.539,23.539,23.4886,23.5201,254900.0
2011-07-18 14:30:00,37.29,37.34,37.28,37.33,275000.0,23.5138,23.5453,23.5075,23.539,275000.0
2011-07-18 15:00:00,37.33,37.37,37.29,37.32,358800.0,23.539,23.5642,23.5138,23.5327,358800.0
2011-07-18 15:30:00,37.31,37.41,37.29,37.4,770700.0,23.5264,23.5894,23.5138,23.5831,770700.0
2011-07-19 09:30:00,37.59,37.6,37.44,37.55,639700.0,23.7029,23.7092,23.6084,23.6777,639700.0
2011-07-19 10:00:00,37.54,37.57,37.46,37.46,358700.0,23.6714,23.6903,23.621,23.621,358700.0
2011-07-19 10:30:00,37.46,37.59,37.46,37.55,367900.0,23.621,23.7029,23.621,23.6777,367900.0
2011-07-19 11:00:00,37.55,37.59,37.49,37.58,393200.0,23.6777,23.7029,23.6399,23.6966,393200.0
2011-07-19 11:30:00,37.58,37.67,37.52,37.64,446900.0,23.6966,23.7534,23.6588,23.7345,446900.0
2011-07-19 12:00:00,37.63,37.73,37.63,37.72,156000.0,23.7282,23.7912,23.7282,23.7849,156000.0
2011-07-19 12:30:00,37.72,37.9,37.7,37.9,328800.0,23.7849,23.8984,23.7723,23.8984,328800.0
2011-07-19 13:00:00,37.9,37.92,37.74,37.75,401600.0,23.8984,23.911,23.7975,23.8038,401600.0
2011-07-19 13:30:00,37.75,37.82,37.71,37.74,354400.0,23.8038,23.848,23.7786,23.7975,354400.0
2011-07-19 14:00:00,37.74,37.79,37.72,37.77,280600.0,23.7975,23.8291,23.7849,23.8164,280600.0
2011-07-19 14:30:00,37.78,37.87,37.75,37.84,280600.0,23.8227,23.8795,23.8038,23.8606,280600.0
2011-07-19 15:00:00,37.84,37.87,37.82,37.85,378500.0,23.8606,23.8795,23.848,23.8669,378500.0
2011-07-19 15:30:00,37.84,37.88,37.74,37.82,1512400.0,23.8606,23.8858,23.7975,23.848,1512400.0
2011-07-20 09:30:00,37.91,37.98,37.71,37.79,322800.0,23.9047,23.9489,23.7786,23.8291,322800.0
2011-07-20 10:00:00,37.79,37.79,37.54,37.6,261500.0,23.8291,23.8291,23.6714,23.7092,261500.0
2011-07-20 10:30:00,37.6,37.65,37.57,37.63,350600.0,23.7092,23.7408,23.6903,23.7282,350600.0
2011-07-20 11:00:00,37.63,37.67,37.6,37.65,333400.0,23.7282,23.7534,23.7092,23.7408,333400.0
2011-07-20 11:30:00,37.65,37.71,37.58,37.65,217400.0,23.7408,23.7786,23.6966,23.7408,217400.0
2011-07-20 12:00:00,37.66,37.66,37.59,37.65,113200.0,23.7471,23.7471,23.7029,23.7408,113200.0
2011-07-20 12:30:00,37.66,37.7,37.6,37.66,147700.0,23.7471,23.7723,23.7092,23.7471,147700.0
2011-07-20 13:00:00,37.67,37.71,37.65,37.7,114800.0,23.7534,23.7786,23.7408,23.7723,114800.0
2011-07-20 13:30:00,37.69,37.78,37.67,37.76,144600.0,23.766,23.8227,23.7534,23.8101,144600.0
2011-07-20 14:00:00,37.77,37.83,37.76,37.82,193000.0,23.8164,23.8543,23.8101,23.848,193000.0
2011-07-20 14:30:00,37.82,37.87,37.8,37.83,216500.0,23.848,23.8795,23.8354,23.8543,216500.0
2011-07-20 15:00:00,37.84,37.84,37.75,37.77,171600.0,23.8606,23.8606,23.8038,23.8164,171600.0
2011-07-20 15:30:00,37.78,37.78,37.69,37.74,518100.0,23.8227,23.8227,23.766,23.7975,518100.0
2011-07-21 09:30:00,37.89,37.95,37.79,37.93,245500.0,23.8921,23.9299,23.8291,23.9173,245500.0
2011-07-21 10:00:00,37.92,37.99,37.88,37.95,274800.0,23.911,23.9552,23.8858,23.9299,274800.0
2011-07-21 10:30:00,37.94,38.0,37.8,37.8,295100.0,23.9236,23.9615,23.8354,23.8354,295100.0
2011-07-21 11:00:00,37.8,37.9,37.79,37.8,247000.0,23.8354,23.8984,23.8291,23.8354,247000.0
2011-07-21 11:30:00,37.8,37.88,37.74,37.76,491000.0,23.8354,23.8858,23.7975,23.8101,491000.0
2011-07-21 12:00:00,37.77,37.8,37.72,37.74,158100.0,23.8164,23.8354,23.7849,23.7975,158100.0
2011-07-21 12:30:00,37.74,37.87,37.74,37.82,368500.0,23.7975,23.8795,23.7975,23.848,368500.0
2011-07-21 13:00:00,37.83,37.84,37.76,37.8,236500.0,23.8543,23.8606,23.8101,23.8354,236500.0
2011-07-21 13:30:00,37.81,37.83,37.76,37.78,182900.0,23.8417,23.8543,23.8101,23.8227,182900.0
2011-07-21 14:00:00,37.78,37.84,37.74,37.82,312700.0,23.8227,23.8606,23.7975,23.848,312700.0
2011-07-21 14:30:00,37.83,37.91,37.81,37.85,350500.0,23.8543,23.9047,23.8417,23.8669,350500.0
2011-07-21 15:00:00,37.85,37.88,37.82,37.88,174700.0,23.8669,23.8858,23.848,23.8858,174700.0
2011-07-21 15:30:00,37.88,37.9,37.83,37.87,642800.0,23.8858,23.8984,23.8543,23.8795,642800.0
2011-07-22 09:30:00,37.93,37.99,37.83,37.86,255200.0,23.9173,23.9552,23.8543,23.8732,255200.0
2011-07-22 10:00:00,37.86,37.95,37.83,37.95,264800.0,23.8732,23.9299,23.8543,23.9299,264800.0
2011-07-22 10:30:00,37.95,37.96,37.78,37.81,242700.0,23.9299,23.9363,23.8227,23.8417,242700.0
2011-07-22 11:00:00,37.81,37.86,37.77,37.84,197400.0,23.8417,23.8732,23.8164,23.8606,197400.0
2011-07-22 11:30:00,37.84,37.86,37.8,37.83,127000.0,23.8606,23.8732,23.8354,23.8543,127000.0
2011-07-22 12:00:00,37.83,37.92,37.82,37.91,125800.0,23.8543,23.911,23.848,23.9047,125800.0
2011-07-22 12:30:00,37.91,37.92,37.86,37.88,62600.0,23.9047,23.911,23.8732,23.8858,62600.0
2011-07-22 13:00:00,37.88,37.89,37.84,37.88,112800.0,23.8858,23.8921,23.8606,23.8858,112800.0
2011-07-22 13:30:00,37.88,37.93,37.86,37.86,116300.0,23.8858,23.9173,23.8732,23.8732,116300.0
2011-07-22 14:00:00,37.86,37.91,37.81,37.82,91900.0,23.8732,23.9047,23.8417,23.848,91900.0
2011-07-22 14:30:00,37.83,37.88,37.82,37.88,145600.0,23.8543,23.8858,23.848,23.8858,145600.0
2011-07-22 15:00:00,37.88,37.89,37.84,37.87,119300.0,23.8858,23.8921,23.8606,23.8795,119300.0
2011-07-22 15:30:00,37.87,37.88,37.79,37.84,383000.0,23.8795,23.8858,23.8291,23.8606,383000.0
2011-07-25 09:30:00,37.43,37.73,37.43,37.71,317300.0,23.6021,23.7912,23.6021,23.7786,317300.0
2011-07-25 10:00:00,37.71,37.73,37.6,37.66,263200.0,23.7786,23.7912,23.7092,23.7471,263200.0
2011-07-25 10:30:00,37.65,37.85,37.65,37.82,196600.0,23.7408,23.8669,23.7408,23.848,196600.0
2011-07-25 11:00:00,37.82,37.87,37.77,37.84,180100.0,23.848,23.8795,23.8164,23.8606,180100.0
2011-07-25 11:30:00,37.83,37.84,37.71,37.83,153700.0,23.8543,23.8606,23.7786,23.8543,153700.0
2011-07-25 12:00:00,37.83,37.86,37.81,37.82,97700.0,23.8543,23.8732,23.8417,23.848,97700.0
2011-07-25 12:30:00,37.82,37.89,37.82,37.88,169900.0,23.848,23.8921,23.848,23.8858,169900.0
2011-07-25 13:00:00,37.88,37.92,37.86,37.92,205100.0,23.8858,23.911,23.8732,23.911,205100.0
2011-07-25 13:30:00,37.91,37.92,37.76,37.76,194700.0,23.9047,23.911,23.8101,23.8101,194700.0
2011-07-25 14:00:00,37.77,37.85,37.76,37.83,157000.0,23.8164,23.8669,23.8101,23.8543,157000.0
2011-07-25 14:30:00,37.82,37.85,37.79,37.84,300800.0,23.848,23.8669,23.8291,23.8606,300800.0
2011-07-25 15:00:00,37.84,37.86,37.76,37.78,329000.0,23.8606,23.8732,23.8101,23.8227,329000.0
2011-07-25 15:30:00,37.77,37.79,37.68,37.71,460400.0,23.8164,23.8291,23.7597,23.7786,460400.0
2011-07-26 09:30:00,37.79,37.89,37.55,37.63,245100.0,23.8291,23.8921,23.6777,23.7282,245100.0
2011-07-26 10:00:00,37.64,37.69,37.54,37.64,227400.0,23.7345,23.766,23.6714,23.7345,227400.0
2011-07-26 10:30:00,37.64,37.64,37.54,37.55,115300.0,23.7345,23.7345,23.6714,23.6777,115300.0
2011-07-26 11:00:00,37.56,37.67,37.55,37.65,138700.0,23.684,23.7534,23.6777,23.7408,138700.0
2011-07-26 11:30:00,37.65,37.69,37.65,37.69,83100.0,23.7408,23.766,23.7408,23.766,83100.0
2011-07-26 12:00:00,37.68,37.81,37.68,37.75,223100.0,23.7597,23.8417,23.7597,23.8038,223100.0
2011-07-26 12:30:00,37.75,37.8,37.73,37.8,240400.0,23.8038,23.8354,23.7912,23.8354,240400.0
2011-07-26 13:00:00,37.8,37.82,37.78,37.78,110400.0,23.8354,23.848,23.8227,23.8227,110400.0
2011-07-26 13:30:00,37.78,37.79,37.73,37.74,100900.0,23.8227,23.8291,23.7912,23.7975,100900.0
2011-07-26 14:00:00,37.75,37.88,37.74,37.86,175700.0,23.8038,23.8858,23.7975,23.8732,175700.0
2011-07-26 14:30:00,37.87,37.89,37.83,37.83,185800.0,23.8795,23.8921,23.8543,23.8543,185800.0
2011-07-26 15:00:00,37.84,37.84,37.76,37.8,193900.0,23.8606,23.8606,23.8101,23.8354,193900.0
2011-07-26 15:30:00,37.8,37.81,37.74,37.8,965600.0,23.8354,23.8417,23.7975,23.8354,965600.0
2011-07-27 09:30:00,37.81,37.9,37.75,37.88,233800.0,23.8417,23.8984,23.8038,23.8858,233800.0
2011-07-27 10:00:00,37.88,37.96,37.8,37.92,378000.0,23.8858,23.9363,23.8354,23.911,378000.0
2011-07-27 10:30:00,37.92,37.95,37.8,37.8,302600.0,23.911,23.9299,23.8354,23.8354,302600.0
2011-07-27 11:00:00,37.79,37.84,37.73,37.79,296200.0,23.8291,23.8606,23.7912,23.8291,296200.0
2011-07-27 11:30:00,37.79,37.83,37.72,37.73,300000.0,23.8291,23.8543,23.7849,23.7912,300000.0
2011-07-27 12:00:00,37.73,37.74,37.68,37.72,147300.0,23.7912,23.7975,23.7597,23.7849,147300.0
2011-07-27 12:30:00,37.72,37.74,37.67,37.67,125300.0,23.7849,23.7975,23.7534,23.7534,125300.0
2011-07-27 13:00:00,37.67,37.68,37.62,37.66,117800.0,23.7534,23.7597,23.7219,23.7471,117800.0
2011-07-27 13:30:00,37.66,37.7,37.64,37.65,117400.0,23.7471,23.7723,23.7345,23.7408,117400.0
2011-07-27 14:00:00,37.65,37.66,37.6,37.61,184200.0,23.7408,23.7471,23.7092,23.7156,184200.0
2011-07-27 14:30:00,37.61,37.61,37.5,37.53,299400.0,23.7156,23.7156,23.6462,23.6651,299400.0
2011-07-27 15:00:00,37.53,37.55,37.43,37.5,329300.0,23.6651,23.6777,23.6021,23.6462,329300.0
2011-07-27 15:30:00,37.51,37.6,37.51,37.54,1396600.0,23.6525,23.7092,23.6525,23.6714,1396600.0
2011-07-28 09:30:00,37.51,37.8,37.47,37.64,233400.0,23.6525,23.8354,23.6273,23.7345,233400.0
2011-07-28 10:00:00,37.65,37.7,37.56,37.59,180600.0,23.7408,23.7723,23.684,23.7029,180600.0
2011-07-28 10:30:00,37.59,37.67,37.5,37.51,220000.0,23.7029,23.7534,23.6462,23.6525,220000.0
2011-07-28 11:00:00,37.51,37.54,37.48,37.53,196900.0,23.6525,23.6714,23.6336,23.6651,196900.0
2011-07-28 11:30:00,37.54,37.65,37.52,37.64,170000.0,23.6714,23.7408,23.6588,23.7345,170000.0
2011-07-28 12:00:00,37.65,37.65,37.54,37.59,133900.0,23.7408,23.7408,23.6714,23.7029,133900.0
2011-07-28 12:30:00,37.6,37.62,37.53,37.56,100800.0,23.7092,23.7219,23.6651,23.684,100800.0
2011-07-28 13:00:00,37.56,37.56,37.47,37.53,119300.0,23.684,23.684,23.6273,23.6651,119300.0
2011-07-28 13:30:00,37.53,37.59,37.52,37.58,90400.0,23.6651,23.7029,23.6588,23.6966,90400.0
2011-07-28 14:00:00,37.57,37.58,37.46,37.47,161900.0,23.6903,23.6966,23.621,23.6273,161900.0
2011-07-28 14:30:00,37.47,37.5,37.43,37.44,249300.0,23.6273,23.6462,23.6021,23.6084,249300.0
2011-07-28 15:00:00,37.44,37.45,37.33,37.34,195200.0,23.6084,23.6147,23.539,23.5453,195200.0
2011-07-28 15:30:00,37.34,37.38,37.26,37.32,647300.0,23.5453,23.5705,23.4949,23.5327,647300.0
2011-07-29 09:30:00,37.11,37.16,37.0,37.03,335200.0,23.4003,23.4318,23.3309,23.3498,335200.0
2011-07-29 10:00:00,37.02,37.24,36.98,37.22,240100.0,23.3435,23.4822,23.3183,23.4696,240100.0
2011-07-29 10:30:00,37.21,37.42,37.16,37.35,348300.0,23.4633,23.5957,23.4318,23.5516,348300.0
2011-07-29 11:00:00,37.36,37.5,37.33,37.42,171500.0,23.5579,23.6462,23.539,23.5957,171500.0
2011-07-29 11:30:00,37.42,37.48,37.4,37.47,148600.0,23.5957,23.6336,23.5831,23.6273,148600.0
2011-07-29 12:00:00,37.47,37.48,37.43,37.45,180200.0,23.6273,23.6336,23.6021,23.6147,180200.0
2011-07-29 12:30:00,37.45,37.48,37.41,37.43,140300.0,23.6147,23.6336,23.5894,23.6021,140300.0
2011-07-29 13:00:00,37.43,37.45,37.39,37.43,113600.0,23.6021,23.6147,23.5768,23.6021,113600.0
2011-07-29 13:30:00,37.44,37.48,37.39,37.46,158800.0,23.6084,23.6336,23.5768,23.621,158800.0
2011-07-29 14:00:00,37.46,37.53,37.42,37.53,258500.0,23.621,23.6651,23.5957,23.6651,258500.0
2011-07-29 14:30:00,37.53,37.65,37.53,37.54,340000.0,23.6651,23.7408,23.6651,23.6714,340000.0
2011-07-29 15:00:00,37.54,37.56,37.45,37.48,381800.0,23.6714,23.684,23.6147,23.6336,381800.0
2011-07-29 15:30:00,37.49,37.5,37.3,37.36,1030900.0,23.6399,23.6462,23.5201,23.5579,1030900.0
2011-08-01 09:30:00,37.91,37.91,37.22,37.29,406100.0,23.9047,23.9047,23.4696,23.5138,406100.0
2011-08-01 10:00:00,37.29,37.29,36.92,37.0,511700.0,23.5138,23.5138,23.2805,23.3309,511700.0
2011-08-01 10:30:00,37.0,37.09,36.98,37.05,269600.0,23.3309,23.3877,23.3183,23.3624,269600.0
2011-08-01 11:00:00,37.04,37.05,36.92,37.0,296900.0,23.3561,23.3624,23.2805,23.3309,296900.0
2011-08-01 11:30:00,37.0,37.01,36.82,36.85,222800.0,23.3309,23.3372,23.2174,23.2363,222800.0
2011-08-01 12:00:00,36.85,36.93,36.84,36.87,126800.0,23.2363,23.2868,23.23,23.2489,126800.0
2011-08-01 12:30:00,36.87,37.0,36.87,36.99,128800.0,23.2489,23.3309,23.2489,23.3246,128800.0
2011-08-01 13:00:00,36.98,37.0,36.91,36.97,161800.0,23.3183,23.3309,23.2742,23.312,161800.0
2011-08-01 13:30:00,36.96,37.07,36.96,37.07,135900.0,23.3057,23.375,23.3057,23.375,135900.0
2011-08-01 14:00:00,37.07,37.11,36.98,37.01,186600.0,23.375,23.4003,23.3183,23.3372,186600.0
2011-08-01 14:30:00,37.02,37.1,37.0,37.09,136900.0,23.3435,23.394,23.3309,23.3877,136900.0
2011-08-01 15:00:00,37.09,37.14,37.06,37.11,222800.0,23.3877,23.4192,23.3687,23.4003,222800.0
2011-08-01 15:30:00,37.11,37.13,37.04,37.1,615900.0,23.4003,23.4129,23.3561,23.394,615900.0
2011-08-02 09:30:00,36.94,37.01,36.86,36.86,213400.0,23.2931,23.3372,23.2426,23.2426,213400.0
2011-08-02 10:00:00,36.87,36.93,36.72,36.82,227300.0,23.2489,23.2868,23.1544,23.2174,227300.0
2011-08-02 10:30:00,36.83,36.93,36.8,36.86,214800.0,23.2237,23.2868,23.2048,23.2426,214800.0
2011-08-02 11:00:00,36.85,36.92,36.8,36.89,154300.0,23.2363,23.2805,23.2048,23.2615,154300.0
2011-08-02 11:30:00,36.89,36.9,36.78,36.82,158900.0,23.2615,23.2679,23.1922,23.2174,158900.0
2011-08-02 12:00:00,36.82,36.87,36.78,36.84,129100.0,23.2174,23.2489,23.1922,23.23,129100.0
2011-08-02 12:30:00,36.85,36.85,36.61,36.69,283600.0,23.2363,23.2363,23.085,23.1354,283600.0
2011-08-02 13:00:00,36.69,36.8,36.69,36.76,176000.0,23.1354,23.2048,23.1354,23.1796,176000.0
2011-08-02 13:30:00,36.76,36.78,36.62,36.65,275700.0,23.1796,23.1922,23.0913,23.1102,275700.0
2011-08-02 14:00:00,36.66,36.7,36.63,36.65,194800.0,23.1165,23.1417,23.0976,23.1102,194800.0
2011-08-02 14:30:00,36.65,36.68,36.61,36.66,258500.0,23.1102,23.1291,23.085,23.1165,258500.0
2011-08-02 15:00:00,36.67,36.73,36.63,36.67,397300.0,23.1228,23.1607,23.0976,23.1228,397300.0
2011-08-02 15:30:00,36.66,36.67,36.5,36.51,1085600.0,23.1165,23.1228,23.0156,23.0219,1085600.0
2011-08-03 09:30:00,36.55,36.55,36.31,36.5,359800.0,23.0472,23.0472,22.8958,23.0156,359800.0
2011-08-03 10:00:00,36.5,36.55,36.33,36.37,344200.0,23.0156,23.0472,22.9084,22.9337,344200.0
2011-08-03 10:30:00,36.37,36.48,36.3,36.31,341300.0,22.9337,23.003,22.8895,22.8958,341300.0
2011-08-03 11:00:00,36.31,36.51,36.23,36.48,386400.0,22.8958,23.0219,22.8454,23.003,386400.0
2011-08-03 11:30:00,36.47,36.49,36.38,36.39,242300.0,22.9967,23.0093,22.94,22.9463,242300.0
2011-08-03 12:00:00,36.4,36.41,36.36,36.41,297100.0,22.9526,22.9589,22.9273,22.9589,297100.0
2011-08-03 12:30:00,36.41,36.49,36.38,36.44,162500.0,22.9589,23.0093,22.94,22.9778,162500.0
2011-08-03 13:00:00,36.43,36.55,36.41,36.5,162200.0,22.9715,23.0472,22.9589,23.0156,162200.0
2011-08-03 13:30:00,36.51,36.68,36.5,36.59,235100.0,23.0219,23.1291,23.0156,23.0724,235100.0
2011-08-03 14:00:00,36.59,36.67,36.46,36.48,293700.0,23.0724,23.1228,22.9904,23.003,293700.0
2011-08-03 14:30:00,36.5,36.54,36.44,36.52,191700.0,23.0156,23.0408,22.9778,23.0282,191700.0
2011-08-03 15:00:00,36.53,36.68,36.51,36.6,289000.0,23.0345,23.1291,23.0219,23.0787,289000.0
2011-08-03 15:30:00,36.61,36.71,36.58,36.7,785900.0,23.085,23.148,23.0661,23.1417,785900.0
2011-08-04 09:30:00,36.46,37.06,36.35,37.02,940900.0,22.9904,23.3687,22.921,23.3435,940900.0
2011-08-04 10:00:00,37.01,37.12,36.87,36.93,596100.0,23.3372,23.4066,23.2489,23.2868,596100.0
2011-08-04 10:30:00,36.93,37.11,36.82,36.93,528000.0,23.2868,23.4003,23.2174,23.2868,528000.0
2011-08-04 11:00:00,36.93,36.99,36.67,36.69,450200.0,23.2868,23.3246,23.1228,23.1354,450200.0
2011-08-04 11:30:00,36.69,36.85,36.53,36.68,656200.0,23.1354,23.2363,23.0345,23.1291,656200.0
2011-08-04 12:00:00,36.69,36.71,36.56,36.64,272900.0,23.1354,23.148,23.0535,23.1039,272900.0
2011-08-04 12:30:00,36.64,36.71,36.59,36.61,279000.0,23.1039,23.148,23.0724,23.085,279000.0
2011-08-04 13:00:00,36.61,36.68,36.51,36.67,301800.0,23.085,23.1291,23.0219,23.1228,301800.0
2011-08-04 13:30:00,36.67,36.68,36.53,36.54,249000.0,23.1228,23.1291,23.0345,23.0408,249000.0
2011-08-04 14:00:00,36.55,36.55,36.17,36.22,502100.0,23.0472,23.0472,22.8075,22.8391,502100.0
2011-08-04 14:30:00,36.22,36.41,36.17,36.33,385000.0,22.8391,22.9589,22.8075,22.9084,385000.0
2011-08-04 15:00:00,36.33,36.4,36.02,36.03,433700.0,22.9084,22.9526,22.713,22.7193,433700.0
2011-08-04 15:30:00,36.03,36.11,35.77,35.81,1547700.0,22.7193,22.7697,22.5553,22.5805,1547700.0
2011-08-05 09:30:00,36.1,36.41,35.83,35.84,1003400.0,22.7634,22.9589,22.5931,22.5995,1003400.0
2011-08-05 10:00:00,35.83,36.01,35.64,35.97,700500.0,22.5931,22.7066,22.4733,22.6814,700500.0
2011-08-05 10:30:00,35.96,35.99,35.8,35.83,531600.0,22.6751,22.694,22.5742,22.5931,531600.0
2011-08-05 11:00:00,35.83,35.87,35.59,35.72,412300.0,22.5931,22.6184,22.4418,22.5238,412300.0
2011-08-05 11:30:00,35.71,35.84,35.64,35.71,546500.0,22.5175,22.5995,22.4733,22.5175,546500.0
2011-08-05 12:00:00,35.71,36.21,35.69,36.06,670600.0,22.5175,22.8328,22.5049,22.7382,670600.0
2011-08-05 12:30:00,36.06,36.77,36.04,36.72,626200.0,22.7382,23.1859,22.7256,23.1544,626200.0
2011-08-05 13:00:00,36.72,36.78,36.52,36.66,382800.0,23.1544,23.1922,23.0282,23.1165,382800.0
2011-08-05 13:30:00,36.66,36.68,36.42,36.58,542100.0,23.1165,23.1291,22.9652,23.0661,542100.0
2011-08-05 14:00:00,36.59,36.65,36.46,36.53,596600.0,23.0724,23.1102,22.9904,23.0345,596600.0
2011-08-05 14:30:00,36.53,36.61,36.43,36.49,414800.0,23.0345,23.085,22.9715,23.0093,414800.0
2011-08-05 15:00:00,36.49,36.55,36.22,36.39,521200.0,23.0093,23.0472,22.8391,22.9463,521200.0
2011-08-05 15:30:00,36.39,36.6,36.36,36.49,1060800.0,22.9463,23.0787,22.9273,23.0093,1060800.0
2011-08-08 09:30:00,35.66,36.48,35.66,36.35,1039500.0,22.486,23.003,22.486,22.921,1039500.0
2011-08-08 10:00:00,36.35,36.42,36.15,36.25,853200.0,22.921,22.9652,22.7949,22.858,853200.0
2011-08-08 10:30:00,36.25,36.37,36.2,36.27,1086400.0,22.858,22.9337,22.8265,22.8706,1086400.0
2011-08-08 11:00:00,36.26,36.56,36.19,36.42,671300.0,22.8643,23.0535,22.8202,22.9652,671300.0
2011-08-08 11:30:00,36.42,36.48,36.3,36.31,374700.0,22.9652,23.003,22.8895,22.8958,374700.0
2011-08-08 12:00:00,36.3,36.34,36.15,36.3,577400.0,22.8895,22.9147,22.7949,22.8895,577400.0
2011-08-08 12:30:00,36.3,36.44,36.25,36.29,453100.0,22.8895,22.9778,22.858,22.8832,453100.0
2011-08-08 13:00:00,36.28,36.34,36.24,36.3,459700.0,22.8769,22.9147,22.8517,22.8895,459700.0
2011-08-08 13:30:00,36.3,36.36,36.2,36.21,811600.0,22.8895,22.9273,22.8265,22.8328,811600.0
2011-08-08 14:00:00,36.21,36.31,35.83,36.03,1089100.0,22.8328,22.8958,22.5931,22.7193,1089100.0
2011-08-08 14:30:00,36.01,36.16,35.9,36.01,949900.0,22.7066,22.8012,22.6373,22.7066,949900.0
2011-08-08 15:00:00,36.0,36.37,35.98,36.01,1042400.0,22.7003,22.9337,22.6877,22.7066,1042400.0
2011-08-08 15:30:00,36.02,36.06,35.59,35.61,1835200.0,22.713,22.7382,22.4418,22.4544,1835200.0
2011-08-09 09:30:00,35.65,35.95,35.25,35.58,999300.0,22.4796,22.6688,22.2274,22.4355,999300.0
2011-08-09 10:00:00,35.57,35.75,35.44,35.64,626700.0,22.4292,22.5427,22.3472,22.4733,626700.0
2011-08-09 10:30:00,35.65,35.68,35.4,35.41,539300.0,22.4796,22.4986,22.322,22.3283,539300.0
2011-08-09 11:00:00,35.41,35.41,35.04,35.27,723100.0,22.3283,22.3283,22.095,22.24,723100.0
2011-08-09 11:30:00,35.28,35.29,35.07,35.23,637200.0,22.2463,22.2526,22.1139,22.2148,637200.0
2011-08-09 12:00:00,35.23,35.34,35.18,35.24,347500.0,22.2148,22.2842,22.1833,22.2211,347500.0
2011-08-09 12:30:00,35.25,35.39,35.2,35.2,295000.0,22.2274,22.3157,22.1959,22.1959,295000.0
2011-08-09 13:00:00,35.2,35.42,35.19,35.36,308300.0,22.1959,22.3346,22.1896,22.2968,308300.0
2011-08-09 13:30:00,35.36,35.41,35.11,35.18,468000.0,22.2968,22.3283,22.1391,22.1833,468000.0
2011-08-09 14:00:00,35.17,35.55,34.79,35.1,908300.0,22.177,22.4166,21.9374,22.1328,908300.0
2011-08-09 14:30:00,35.08,35.15,34.64,34.92,1058700.0,22.1202,22.1644,21.8428,22.0193,1058700.0
2011-08-09 15:00:00,34.92,35.4,34.76,35.32,632600.0,22.0193,22.322,21.9184,22.2716,632600.0
2011-08-09 15:30:00,35.34,36.02,35.23,36.02,1822400.0,22.2842,22.713,22.2148,22.713,1822400.0
2011-08-10 09:30:00,35.6,35.79,35.45,35.49,588800.0,22.4481,22.5679,22.3535,22.3788,588800.0
2011-08-10 10:00:00,35.53,35.61,35.17,35.24,923200.0,22.404,22.4544,22.177,22.2211,923200.0
2011-08-10 10:30:00,35.24,35.54,35.15,35.26,654900.0,22.2211,22.4103,22.1644,22.2337,654900.0
2011-08-10 11:00:00,35.26,35.32,35.04,35.11,530300.0,22.2337,22.2716,22.095,22.1391,530300.0
2011-08-10 11:30:00,35.12,35.58,35.11,35.52,654300.0,22.1454,22.4355,22.1391,22.3977,654300.0
2011-08-10 12:00:00,35.5,35.67,35.44,35.44,421200.0,22.3851,22.4923,22.3472,22.3472,421200.0
2011-08-10 12:30:00,35.44,35.54,35.35,35.5,512000.0,22.3472,22.4103,22.2905,22.3851,512000.0
2011-08-10 13:00:00,35.49,35.53,35.31,35.48,467300.0,22.3788,22.404,22.2653,22.3724,467300.0
2011-08-10 13:30:00,35.46,35.7,35.38,35.69,432500.0,22.3598,22.5112,22.3094,22.5049,432500.0
2011-08-10 14:00:00,35.7,35.89,35.64,35.71,494300.0,22.5112,22.631,22.4733,22.5175,494300.0
2011-08-10 14:30:00,35.7,35.77,35.54,35.55,631000.0,22.5112,22.5553,22.4103,22.4166,631000.0
2011-08-10 15:00:00,35.55,35.62,35.34,35.41,571500.0,22.4166,22.4607,22.2842,22.3283,571500.0
2011-08-10 15:30:00,35.42,35.43,34.81,34.93,1756700.0,22.3346,22.3409,21.95,22.0256,1756700.0
2011-08-11 09:30:00,35.02,35.22,34.82,34.91,729500.0,22.0824,22.2085,21.9563,22.013,729500.0
2011-08-11 10:00:00,34.9,35.08,34.84,35.05,465400.0,22.0067,22.1202,21.9689,22.1013,465400.0
2011-08-11 10:30:00,35.06,35.51,35.04,35.35,569400.0,22.1076,22.3914,22.095,22.2905,569400.0
2011-08-11 11:00:00,35.36,35.43,35.18,35.27,439300.0,22.2968,22.3409,22.1833,22.24,439300.0
2011-08-11 11:30:00,35.27,35.37,35.15,35.2,343000.0,22.24,22.3031,22.1644,22.1959,343000.0
2011-08-11 12:00:00,35.2,35.3,35.16,35.23,255300.0,22.1959,22.2589,22.1707,22.2148,255300.0
2011-08-11 12:30:00,35.23,35.64,35.23,35.59,402900.0,22.2148,22.4733,22.2148,22.4418,402900.0
2011-08-11 13:00:00,35.59,35.64,35.47,35.56,282200.0,22.4418,22.4733,22.3661,22.4229,282200.0
2011-08-11 13:30:00,35.55,35.63,35.32,35.44,281000.0,22.4166,22.467,22.2716,22.3472,281000.0
2011-08-11 14:00:00,35.45,35.64,35.41,35.63,209300.0,22.3535,22.4733,22.3283,22.467,209300.0
2011-08-11 14:30:00,35.63,35.68,35.51,35.66,421300.0,22.467,22.4986,22.3914,22.486,421300.0
2011-08-11 15:00:00,35.66,35.81,35.63,35.8,837800.0,22.486,22.5805,22.467,22.5742,837800.0
2011-08-11 15:30:00,35.81,36.15,35.75,35.76,1937100.0,22.5805,22.7949,22.5427,22.549,1937100.0
2011-08-12 09:30:00,35.87,36.07,35.6,35.88,612400.0,22.6184,22.7445,22.4481,22.6247,612400.0
2011-08-12 10:00:00,35.88,35.92,35.65,35.73,549000.0,22.6247,22.6499,22.4796,22.5301,549000.0
2011-08-12 10:30:00,35.72,35.82,35.62,35.81,301600.0,22.5238,22.5868,22.4607,22.5805,301600.0
2011-08-12 11:00:00,35.82,36.04,35.81,35.99,359300.0,22.5868,22.7256,22.5805,22.694,359300.0
2011-08-12 11:30:00,35.99,36.15,35.98,36.09,317200.0,22.694,22.7949,22.6877,22.7571,317200.0
2011-08-12 12:00:00,36.09,36.14,35.92,35.93,179600.0,22.7571,22.7886,22.6499,22.6562,179600.0
2011-08-12 12:30:00,35.94,35.96,35.89,35.96,274700.0,22.6625,22.6751,22.631,22.6751,274700.0
2011-08-12 13:00:00,35.96,36.09,35.95,36.02,462900.0,22.6751,22.7571,22.6688,22.713,462900.0
2011-08-12 13:30:00,36.02,36.25,36.0,36.21,406100.0,22.713,22.858,22.7003,22.8328,406100.0
2011-08-12 14:00:00,36.21,36.24,36.07,36.12,202700.0,22.8328,22.8517,22.7445,22.776,202700.0
2011-08-12 14:30:00,36.11,36.18,36.02,36.16,290300.0,22.7697,22.8138,22.713,22.8012,290300.0
2011-08-12 15:00:00,36.15,36.25,36.14,36.19,244000.0,22.7949,22.858,22.7886,22.8202,244000.0
2011-08-12 15:30:00,36.2,36.2,36.03,36.16,1143300.0,22.8265,22.8265,22.7193,22.8012,1143300.0
2011-08-15 09:30:00,36.42,36.42,36.03,36.35,291200.0,22.9652,22.9652,22.7193,22.921,291200.0
2011-08-15 10:00:00,36.35,36.51,36.25,36.49,199100.0,22.921,23.0219,22.858,23.0093,199100.0
2011-08-15 10:30:00,36.5,36.55,36.33,36.34,168300.0,23.0156,23.0472,22.9084,22.9147,168300.0
2011-08-15 11:00:00,36.34,36.42,36.22,36.34,164400.0,22.9147,22.9652,22.8391,22.9147,164400.0
2011-08-15 11:30:00,36.35,36.37,36.22,36.29,240500.0,22.921,22.9337,22.8391,22.8832,240500.0
2011-08-15 12:00:00,36.29,36.46,36.29,36.45,192100.0,22.8832,22.9904,22.8832,22.9841,192100.0
2011-08-15 12:30:00,36.45,36.55,36.36,36.51,140700.0,22.9841,23.0472,22.9273,23.0219,140700.0
2011-08-15 13:00:00,36.51,36.55,36.36,36.37,104600.0,23.0219,23.0472,22.9273,22.9337,104600.0
2011-08-15 13:30:00,36.37,36.48,36.35,36.47,155200.0,22.9337,23.003,22.921,22.9967,155200.0
2011-08-15 14:00:00,36.47,36.51,36.42,36.49,151500.0,22.9967,23.0219,22.9652,23.0093,151500.0
2011-08-15 14:30:00,36.48,36.54,36.44,36.54,201000.0,23.003,23.0408,22.9778,23.0408,201000.0
2011-08-15 15:00:00,36.53,36.59,36.48,36.54,198200.0,23.0345,23.0724,23.003,23.0408,198200.0
2011-08-15 15:30:00,36.54,36.6,36.49,36.58,608900.0,23.0408,23.0787,23.0093,23.0661,608900.0
2011-08-16 09:30:00,36.4,36.43,36.25,36.28,270200.0,22.9526,22.9715,22.858,22.8769,270200.0
2011-08-16 10:00:00,36.28,36.68,36.28,36.64,258500.0,22.8769,23.1291,22.8769,23.1039,258500.0
2011-08-16 10:30:00,36.64,36.65,36.38,36.46,197100.0,23.1039,23.1102,22.94,22.9904,197100.0
2011-08-16 11:00:00,36.46,36.55,36.3,36.52,264800.0,22.9904,23.0472,22.8895,23.0282,264800.0
2011-08-16 11:30:00,36.51,36.63,36.47,36.61,288000.0,23.0219,23.0976,22.9967,23.085,288000.0
2011-08-16 12:00:00,36.6,36.78,36.58,36.61,435600.0,23.0787,23.1922,23.0661,23.085,435600.0
2011-08-16 12:30:00,36.6,36.65,36.46,36.53,206600.0,23.0787,23.1102,22.9904,23.0345,206600.0
2011-08-16 13:00:00,36.54,36.59,36.44,36.55,352600.0,23.0408,23.0724,22.9778,23.0472,352600.0
2011-08-16 13:30:00,36.55,36.63,36.47,36.59,191400.0,23.0472,23.0976,22.9967,23.0724,191400.0
2011-08-16 14:00:00,36.6,36.7,36.6,36.63,179800.0,23.0787,23.1417,23.0787,23.0976,179800.0
2011-08-16 14:30:00,36.63,36.63,36.53,36.55,244400.0,23.0976,23.0976,23.0345,23.0472,244400.0
2011-08-16 15:00:00,36.56,36.78,36.55,36.76,250400.0,23.0535,23.1922,23.0472,23.1796,250400.0
2011-08-16 15:30:00,36.76,36.83,36.57,36.66,984400.0,23.1796,23.2237,23.0598,23.1165,984400.0
2011-08-17 09:30:00,36.82,37.07,36.72,36.99,244700.0,23.2174,23.375,23.1544,23.3246,244700.0
2011-08-17 10:00:00,37.0,37.0,36.82,36.89,172200.0,23.3309,23.3309,23.2174,23.2615,172200.0
2011-08-17 10:30:00,36.89,36.95,36.81,36.92,175800.0,23.2615,23.2994,23.2111,23.2805,175800.0
2011-08-17 11:00:00,36.92,37.07,36.92,37.02,400900.0,23.2805,23.375,23.2805,23.3435,400900.0
2011-08-17 11:30:00,37.02,37.05,36.95,37.0,335800.0,23.3435,23.3624,23.2994,23.3309,335800.0
2011-08-17 12:00:00,37.0,37.02,36.84,36.84,216200.0,23.3309,23.3435,23.23,23.23,216200.0
2011-08-17 12:30:00,36.85,36.91,36.73,36.76,131000.0,23.2363,23.2742,23.1607,23.1796,131000.0
2011-08-17 13:00:00,36.77,36.83,36.67,36.74,173500.0,23.1859,23.2237,23.1228,23.167,173500.0
2011-08-17 13:30:00,36.74,36.75,36.62,36.64,155300.0,23.167,23.1733,23.0913,23.1039,155300.0
2011-08-17 14:00:00,36.65,36.68,36.59,36.62,190600.0,23.1102,23.1291,23.0724,23.0913,190600.0
2011-08-17 14:30:00,36.63,36.68,36.58,36.67,202800.0,23.0976,23.1291,23.0661,23.1228,202800.0
2011-08-17 15:00:00,36.68,36.75,36.63,36.73,188300.0,23.1291,23.1733,23.0976,23.1607,188300.0
2011-08-17 15:30:00,36.73,36.74,36.66,36.71,602100.0,23.1607,23.167,23.1165,23.148,602100.0
2011-08-18 09:30:00,36.24,36.64,36.24,36.45,450000.0,22.8517,23.1039,22.8517,22.9841,450000.0
2011-08-18 10:00:00,36.44,36.44,35.94,36.33,666000.0,22.9778,22.9778,22.6625,22.9084,666000.0
2011-08-18 10:30:00,36.33,36.45,36.22,36.44,529500.0,22.9084,22.9841,22.8391,22.9778,529500.0
2011-08-18 11:00:00,36.43,36.63,36.37,36.57,550500.0,22.9715,23.0976,22.9337,23.0598,550500.0
2011-08-18 11:30:00,36.57,36.72,36.55,36.72,304900.0,23.0598,23.1544,23.0472,23.1544,304900.0
2011-08-18 12:00:00,36.72,36.74,36.52,36.54,416300.0,23.1544,23.167,23.0282,23.0408,416300.0
2011-08-18 12:30:00,36.54,36.59,36.45,36.48,155900.0,23.0408,23.0724,22.9841,23.003,155900.0
2011-08-18 13:00:00,36.48,36.51,36.38,36.45,190900.0,23.003,23.0219,22.94,22.9841,190900.0
2011-08-18 13:30:00,36.45,36.45,36.26,36.28,294200.0,22.9841,22.9841,22.8643,22.8769,294200.0
2011-08-18 14:00:00,36.27,36.48,36.27,36.41,389800.0,22.8706,23.003,22.8706,22.9589,389800.0
2011-08-18 14:30:00,36.4,36.5,36.21,36.21,420700.0,22.9526,23.0156,22.8328,22.8328,420700.0
2011-08-18 15:00:00,36.21,36.35,36.09,36.35,401100.0,22.8328,22.921,22.7571,22.921,401100.0
2011-08-18 15:30:00,36.34,36.41,36.12,36.31,1240500.0,22.9147,22.9589,22.776,22.8958,1240500.0
2011-08-19 09:30:00,36.1,36.2,35.85,36.08,900500.0,22.7634,22.8265,22.6058,22.7508,900500.0
2011-08-19 10:00:00,36.08,36.59,36.07,36.5,357700.0,22.7508,23.0724,22.7445,23.0156,357700.0
2011-08-19 10:30:00,36.5,36.51,36.3,36.4,243400.0,23.0156,23.0219,22.8895,22.9526,243400.0
2011-08-19 11:00:00,36.39,36.4,36.13,36.2,209800.0,22.9463,22.9526,22.7823,22.8265,209800.0
2011-08-19 11:30:00,36.2,36.34,36.14,36.32,544200.0,22.8265,22.9147,22.7886,22.9021,544200.0
2011-08-19 12:00:00,36.32,36.33,36.14,36.21,134400.0,22.9021,22.9084,22.7886,22.8328,134400.0
2011-08-19 12:30:00,36.22,36.3,36.18,36.19,121900.0,22.8391,22.8895,22.8138,22.8202,121900.0
2011-08-19 13:00:00,36.18,36.18,36.1,36.15,399000.0,22.8138,22.8138,22.7634,22.7949,399000.0
2011-08-19 13:30:00,36.14,36.15,36.01,36.07,224800.0,22.7886,22.7949,22.7066,22.7445,224800.0
2011-08-19 14:00:00,36.07,36.1,35.92,35.99,407100.0,22.7445,22.7634,22.6499,22.694,407100.0
2011-08-19 14:30:00,35.99,36.08,35.89,35.97,439700.0,22.694,22.7508,22.631,22.6814,439700.0
2011-08-19 15:00:00,35.98,36.01,35.84,35.99,637400.0,22.6877,22.7066,22.5995,22.694,637400.0
2011-08-19 15:30:00,36.0,36.02,35.81,35.83,1112300.0,22.7003,22.713,22.5805,22.5931,1112300.0
2011-08-22 09:30:00,36.17,36.29,36.02,36.03,349700.0,22.8075,22.8832,22.713,22.7193,349700.0
2011-08-22 10:00:00,36.03,36.2,35.97,36.19,284100.0,22.7193,22.8265,22.6814,22.8202,284100.0
2011-08-22 10:30:00,36.2,36.23,36.05,36.09,262400.0,22.8265,22.8454,22.7319,22.7571,262400.0
2011-08-22 11:00:00,36.08,36.22,36.07,36.22,336400.0,22.7508,22.8391,22.7445,22.8391,336400.0
2011-08-22 11:30:00,36.21,36.24,36.12,36.19,324100.0,22.8328,22.8517,22.776,22.8202,324100.0
2011-08-22 12:00:00,36.19,36.28,36.18,36.22,197600.0,22.8202,22.8769,22.8138,22.8391,197600.0
2011-08-22 12:30:00,36.22,36.28,36.08,36.24,159900.0,22.8391,22.8769,22.7508,22.8517,159900.0
2011-08-22 13:00:00,36.24,36.34,36.2,36.26,187600.0,22.8517,22.9147,22.8265,22.8643,187600.0
2011-08-22 13:30:00,36.26,36.29,36.14,36.23,180700.0,22.8643,22.8832,22.7886,22.8454,180700.0
2011-08-22 14:00:00,36.24,36.35,36.19,36.26,230800.0,22.8517,22.921,22.8202,22.8643,230800.0
2011-08-22 14:30:00,36.27,36.3,36.2,36.23,243700.0,22.8706,22.8895,22.8265,22.8454,243700.0
2011-08-22 15:00:00,36.22,36.33,36.19,36.3,336500.0,22.8391,22.9084,22.8202,22.8895,336500.0
2011-08-22 15:30:00,36.29,36.36,36.13,36.19,856600.0,22.8832,22.9273,22.7823,22.8202,856600.0
2011-08-23 09:30:00,36.25,36.28,36.05,36.12,277200.0,22.858,22.8769,22.7319,22.776,277200.0
2011-08-23 10:00:00,36.12,36.4,36.11,36.36,237300.0,22.776,22.9526,22.7697,22.9273,237300.0
2011-08-23 10:30:00,36.35,36.38,36.23,36.35,302100.0,22.921,22.94,22.8454,22.921,302100.0
2011-08-23 11:00:00,36.35,36.43,36.3,36.42,292300.0,22.921,22.9715,22.8895,22.9652,292300.0
2011-08-23 11:30:00,36.43,36.6,36.39,36.57,239800.0,22.9715,23.0787,22.9463,23.0598,239800.0
2011-08-23 12:00:00,36.57,36.57,36.44,36.45,117700.0,23.0598,23.0598,22.9778,22.9841,117700.0
2011-08-23 12:30:00,36.46,36.57,36.43,36.51,167700.0,22.9904,23.0598,22.9715,23.0219,167700.0
2011-08-23 13:00:00,36.51,36.61,36.45,36.47,193600.0,23.0219,23.085,22.9841,22.9967,193600.0
2011-08-23 13:30:00,36.47,36.51,36.35,36.43,222800.0,22.9967,23.0219,22.921,22.9715,222800.0
2011-08-23 14:00:00,36.44,36.5,36.34,36.46,266200.0,22.9778,23.0156,22.9147,22.9904,266200.0
2011-08-23 14:30:00,36.47,36.56,36.43,36.49,298900.0,22.9967,23.0535,22.9715,23.0093,298900.0
2011-08-23 15:00:00,36.5,36.71,36.49,36.55,383100.0,23.0156,23.148,23.0093,23.0472,383100.0
2011-08-23 15:30:00,36.55,36.73,36.49,36.73,754000.0,23.0472,23.1607,23.0093,23.1607,754000.0
2011-08-24 09:30:00,36.7,36.8,36.43,36.77,155900.0,23.1417,23.2048,22.9715,23.1859,155900.0
2011-08-24 10:00:00,36.78,36.89,36.72,36.85,235000.0,23.1922,23.2615,23.1544,23.2363,235000.0
2011-08-24 10:30:00,36.85,36.87,36.72,36.82,340600.0,23.2363,23.2489,23.1544,23.2174,340600.0
2011-08-24 11:00:00,36.81,36.87,36.71,36.78,247500.0,23.2111,23.2489,23.148,23.1922,247500.0
2011-08-24 11:30:00,36.77,36.86,36.71,36.81,226200.0,23.1859,23.2426,23.148,23.2111,226200.0
2011-08-24 12:00:00,36.8,36.8,36.7,36.79,159800.0,23.2048,23.2048,23.1417,23.1985,159800.0
2011-08-24 12:30:00,36.79,36.84,36.76,36.78,178200.0,23.1985,23.23,23.1796,23.1922,178200.0
2011-08-24 13:00:00,36.78,36.97,36.74,36.95,156400.0,23.1922,23.312,23.167,23.2994,156400.0
2011-08-24 13:30:00,36.95,36.96,36.83,36.92,120400.0,23.2994,23.3057,23.2237,23.2805,120400.0
2011-08-24 14:00:00,36.91,36.98,36.82,36.89,135600.0,23.2742,23.3183,23.2174,23.2615,135600.0
2011-08-24 14:30:00,36.88,36.99,36.87,36.94,234100.0,23.2552,23.3246,23.2489,23.2931,234100.0
2011-08-24 15:00:00,36.95,36.96,36.9,36.91,260000.0,23.2994,23.3057,23.2679,23.2742,260000.0
2011-08-24 15:30:00,36.91,37.08,36.9,37.0,744200.0,23.2742,23.3814,23.2679,23.3309,744200.0
2011-08-25 09:30:00,37.01,37.13,36.53,36.57,397200.0,23.3372,23.4129,23.0345,23.0598,397200.0
2011-08-25 10:00:00,36.57,36.67,36.36,36.49,324800.0,23.0598,23.1228,22.9273,23.0093,324800.0
2011-08-25 10:30:00,36.49,36.62,36.41,36.61,264700.0,23.0093,23.0913,22.9589,23.085,264700.0
2011-08-25 11:00:00,36.61,36.71,36.52,36.66,270600.0,23.085,23.148,23.0282,23.1165,270600.0
2011-08-25 11:30:00,36.66,36.84,36.65,36.83,239500.0,23.1165,23.23,23.1102,23.2237,239500.0
2011-08-25 12:00:00,36.83,36.86,36.69,36.79,255100.0,23.2237,23.2426,23.1354,23.1985,255100.0
2011-08-25 12:30:00,36.78,36.81,36.69,36.71,187400.0,23.1922,23.2111,23.1354,23.148,187400.0
2011-08-25 13:00:00,36.7,36.77,36.65,36.74,125100.0,23.1417,23.1859,23.1102,23.167,125100.0
2011-08-25 13:30:00,36.75,36.77,36.65,36.73,236200.0,23.1733,23.1859,23.1102,23.1607,236200.0
2011-08-25 14:00:00,36.72,36.8,36.66,36.74,291000.0,23.1544,23.2048,23.1165,23.167,291000.0
2011-08-25 14:30:00,36.74,36.81,36.72,36.73,259100.0,23.167,23.2111,23.1544,23.1607,259100.0
2011-08-25 15:00:00,36.73,36.8,36.63,36.65,286900.0,23.1607,23.2048,23.0976,23.1102,286900.0
2011-08-25 15:30:00,36.65,36.68,36.51,36.59,603400.0,23.1102,23.1291,23.0219,23.0724,603400.0
2011-08-26 09:30:00,36.52,36.67,36.27,36.44,258400.0,23.0282,23.1228,22.8706,22.9778,258400.0
2011-08-26 10:00:00,36.44,36.46,35.84,36.23,458200.0,22.9778,22.9904,22.5995,22.8454,458200.0
2011-08-26 10:30:00,36.22,36.56,36.11,36.43,198100.0,22.8391,23.0535,22.7697,22.9715,198100.0
2011-08-26 11:00:00,36.41,36.69,36.37,36.51,218700.0,22.9589,23.1354,22.9337,23.0219,218700.0
2011-08-26 11:30:00,36.51,36.65,36.48,36.53,221200.0,23.0219,23.1102,23.003,23.0345,221200.0
2011-08-26 12:00:00,36.54,36.81,36.54,36.81,147900.0,23.0408,23.2111,23.0408,23.2111,147900.0
2011-08-26 12:30:00,36.82,36.82,36.71,36.76,204300.0,23.2174,23.2174,23.148,23.1796,204300.0
2011-08-26 13:00:00,36.76,36.76,36.68,36.74,243600.0,23.1796,23.1796,23.1291,23.167,243600.0
2011-08-26 13:30:00,36.74,36.75,36.65,36.73,161700.0,23.167,23.1733,23.1102,23.1607,161700.0
2011-08-26 14:00:00,36.73,36.77,36.59,36.61,174800.0,23.1607,23.1859,23.0724,23.085,174800.0
2011-08-26 14:30:00,36.61,36.69,36.59,36.63,196300.0,23.085,23.1354,23.0724,23.0976,196300.0
2011-08-26 15:00:00,36.63,36.64,36.47,36.55,224600.0,23.0976,23.1039,22.9967,23.0472,224600.0
2011-08-26 15:30:00,36.55,36.69,36.55,36.67,558100.0,23.0472,23.1354,23.0472,23.1228,558100.0
2011-08-29 09:30:00,36.95,37.27,36.85,37.13,219500.0,23.2994,23.5012,23.2363,23.4129,219500.0
2011-08-29 10:00:00,37.11,37.18,36.97,36.98,181700.0,23.4003,23.4444,23.312,23.3183,181700.0
2011-08-29 10:30:00,36.98,37.23,36.96,37.2,213300.0,23.3183,23.4759,23.3057,23.457,213300.0
2011-08-29 11:00:00,37.2,37.22,37.13,37.21,168100.0,23.457,23.4696,23.4129,23.4633,168100.0
2011-08-29 11:30:00,37.21,37.3,37.19,37.27,115700.0,23.4633,23.5201,23.4507,23.5012,115700.0
2011-08-29 12:00:00,37.28,37.35,37.28,37.31,69000.0,23.5075,23.5516,23.5075,23.5264,69000.0
2011-08-29 12:30:00,37.3,37.41,37.28,37.4,144500.0,23.5201,23.5894,23.5075,23.5831,144500.0
2011-08-29 13:00:00,37.4,37.45,37.39,37.45,153900.0,23.5831,23.6147,23.5768,23.6147,153900.0
2011-08-29 13:30:00,37.45,37.45,37.38,37.44,121400.0,23.6147,23.6147,23.5705,23.6084,121400.0
2011-08-29 14:00:00,37.44,37.51,37.43,37.45,142300.0,23.6084,23.6525,23.6021,23.6147,142300.0
2011-08-29 14:30:00,37.45,37.53,37.45,37.49,126600.0,23.6147,23.6651,23.6147,23.6399,126600.0
2011-08-29 15:00:00,37.49,37.53,37.48,37.51,156600.0,23.6399,23.6651,23.6336,23.6525,156600.0
2011-08-29 15:30:00,37.52,37.55,37.5,37.54,580200.0,23.6588,23.6777,23.6462,23.6714,580200.0
2011-08-30 09:30:00,37.42,37.47,37.28,37.29,248000.0,23.5957,23.6273,23.5075,23.5138,248000.0
2011-08-30 10:00:00,37.29,37.38,37.15,37.3,315800.0,23.5138,23.5705,23.4255,23.5201,315800.0
2011-08-30 10:30:00,37.31,37.38,37.21,37.35,189000.0,23.5264,23.5705,23.4633,23.5516,189000.0
2011-08-30 11:00:00,37.35,37.54,37.34,37.51,129100.0,23.5516,23.6714,23.5453,23.6525,129100.0
2011-08-30 11:30:00,37.51,37.67,37.48,37.57,157100.0,23.6525,23.7534,23.6336,23.6903,157100.0
2011-08-30 12:00:00,37.58,37.59,37.54,37.56,99800.0,23.6966,23.7029,23.6714,23.684,99800.0
2011-08-30 12:30:00,37.56,37.57,37.49,37.52,151800.0,23.684,23.6903,23.6399,23.6588,151800.0
2011-08-30 13:00:00,37.52,37.6,37.47,37.59,134600.0,23.6588,23.7092,23.6273,23.7029,134600.0
2011-08-30 13:30:00,37.59,37.67,37.53,37.63,144700.0,23.7029,23.7534,23.6651,23.7282,144700.0
2011-08-30 14:00:00,37.63,37.75,37.57,37.75,227200.0,23.7282,23.8038,23.6903,23.8038,227200.0
2011-08-30 14:30:00,37.75,37.77,37.67,37.77,271300.0,23.8038,23.8164,23.7534,23.8164,271300.0
2011-08-30 15:00:00,37.77,37.79,37.71,37.77,180500.0,23.8164,23.8291,23.7786,23.8164,180500.0
2011-08-30 15:30:00,37.76,37.9,37.66,37.67,785700.0,23.8101,23.8984,23.7471,23.7534,785700.0
2011-08-31 09:30:00,37.74,37.98,37.66,37.88,218900.0,23.7975,23.9489,23.7471,23.8858,218900.0
2011-08-31 10:00:00,37.91,37.95,37.83,37.92,244400.0,23.9047,23.9299,23.8543,23.911,244400.0
2011-08-31 10:30:00,37.92,37.97,37.89,37.92,193200.0,23.911,23.9426,23.8921,23.911,193200.0
2011-08-31 11:00:00,37.91,37.95,37.85,37.87,119000.0,23.9047,23.9299,23.8669,23.8795,119000.0
2011-08-31 11:30:00,37.88,37.91,37.79,37.85,135100.0,23.8858,23.9047,23.8291,23.8669,135100.0
2011-08-31 12:00:00,37.85,37.98,37.84,37.96,123800.0,23.8669,23.9489,23.8606,23.9363,123800.0
2011-08-31 12:30:00,37.95,38.0,37.95,37.98,161400.0,23.9299,23.9615,23.9299,23.9489,161400.0
2011-08-31 13:00:00,37.98,38.09,37.97,38.0,290100.0,23.9489,24.0182,23.9426,23.9615,290100.0
2011-08-31 13:30:00,38.01,38.06,37.98,37.99,162300.0,23.9678,23.9993,23.9489,23.9552,162300.0
2011-08-31 14:00:00,37.99,38.02,37.89,37.91,218900.0,23.9552,23.9741,23.8921,23.9047,218900.0
2011-08-31 14:30:00,37.9,37.91,37.77,37.83,262000.0,23.8984,23.9047,23.8164,23.8543,262000.0
2011-08-31 15:00:00,37.83,37.89,37.62,37.78,342700.0,23.8543,23.8921,23.7219,23.8227,342700.0
2011-08-31 15:30:00,37.78,38.0,37.75,37.9,833000.0,23.8227,23.9615,23.8038,23.8984,833000.0
2011-09-01 09:30:00,37.94,38.06,37.76,37.84,214400.0,23.9236,23.9993,23.8101,23.8606,214400.0
2011-09-01 10:00:00,37.82,38.18,37.8,37.91,349500.0,23.848,24.075,23.8354,23.9047,349500.0
2011-09-01 10:30:00,37.91,38.0,37.81,37.85,133300.0,23.9047,23.9615,23.8417,23.8669,133300.0
2011-09-01 11:00:00,37.86,38.05,37.83,38.04,172500.0,23.8732,23.993,23.8543,23.9867,172500.0
2011-09-01 11:30:00,38.05,38.1,37.97,38.06,193300.0,23.993,24.0245,23.9426,23.9993,193300.0
2011-09-01 12:00:00,38.06,38.06,37.93,37.96,144700.0,23.9993,23.9993,23.9173,23.9363,144700.0
2011-09-01 12:30:00,37.97,38.02,37.91,37.92,83700.0,23.9426,23.9741,23.9047,23.911,83700.0
2011-09-01 13:00:00,37.91,38.0,37.88,37.97,186400.0,23.9047,23.9615,23.8858,23.9426,186400.0
2011-09-01 13:30:00,37.97,37.99,37.77,37.84,245400.0,23.9426,23.9552,23.8164,23.8606,245400.0
2011-09-01 14:00:00,37.83,37.83,37.71,37.83,169100.0,23.8543,23.8543,23.7786,23.8543,169100.0
2011-09-01 14:30:00,37.83,37.89,37.77,37.79,191900.0,23.8543,23.8921,23.8164,23.8291,191900.0
2011-09-01 15:00:00,37.79,37.85,37.73,37.78,317200.0,23.8291,23.8669,23.7912,23.8227,317200.0
2011-09-01 15:30:00,37.79,37.81,37.68,37.71,833400.0,23.8291,23.8417,23.7597,23.7786,833400.0
2011-09-02 09:30:00,37.3,37.74,37.3,37.36,249400.0,23.5201,23.7975,23.5201,23.5579,249400.0
2011-09-02 10:00:00,37.36,37.52,37.36,37.47,196200.0,23.5579,23.6588,23.5579,23.6273,196200.0
2011-09-02 10:30:00,37.46,37.46,37.29,37.43,135200.0,23.621,23.621,23.5138,23.6021,135200.0
2011-09-02 11:00:00,37.43,37.55,37.43,37.55,115000.0,23.6021,23.6777,23.6021,23.6777,115000.0
2011-09-02 11:30:00,37.54,37.56,37.48,37.55,137600.0,23.6714,23.684,23.6336,23.6777,137600.0
2011-09-02 12:00:00,37.56,37.64,37.5,37.52,100200.0,23.684,23.7345,23.6462,23.6588,100200.0
2011-09-02 12:30:00,37.53,37.61,37.52,37.6,76800.0,23.6651,23.7156,23.6588,23.7092,76800.0
2011-09-02 13:00:00,37.6,37.65,37.57,37.59,145500.0,23.7092,23.7408,23.6903,23.7029,145500.0
2011-09-02 13:30:00,37.59,37.65,37.55,37.59,119000.0,23.7029,23.7408,23.6777,23.7029,119000.0
2011-09-02 14:00:00,37.59,37.63,37.51,37.55,251200.0,23.7029,23.7282,23.6525,23.6777,251200.0
2011-09-02 14:30:00,37.55,37.55,37.45,37.5,236200.0,23.6777,23.6777,23.6147,23.6462,236200.0
2011-09-02 15:00:00,37.5,37.52,37.4,37.49,209100.0,23.6462,23.6588,23.5831,23.6399,209100.0
2011-09-02 15:30:00,37.49,37.54,37.39,37.4,660700.0,23.6399,23.6714,23.5768,23.5831,660700.0
2011-09-06 09:30:00,36.7,36.93,36.54,36.93,305800.0,23.1417,23.2868,23.0408,23.2868,305800.0
2011-09-06 10:00:00,36.93,37.1,36.67,36.69,474700.0,23.2868,23.394,23.1228,23.1354,474700.0
2011-09-06 10:30:00,36.68,36.77,36.63,36.73,227100.0,23.1291,23.1859,23.0976,23.1607,227100.0
2011-09-06 11:00:00,36.73,36.8,36.7,36.74,191600.0,23.1607,23.2048,23.1417,23.167,191600.0
2011-09-06 11:30:00,36.74,36.82,36.7,36.8,194500.0,23.167,23.2174,23.1417,23.2048,194500.0
2011-09-06 12:00:00,36.8,36.85,36.76,36.8,293600.0,23.2048,23.2363,23.1796,23.2048,293600.0
2011-09-06 12:30:00,36.8,36.85,36.75,36.81,187500.0,23.2048,23.2363,23.1733,23.2111,187500.0
2011-09-06 13:00:00,36.81,36.81,36.75,36.79,270200.0,23.2111,23.2111,23.1733,23.1985,270200.0
2011-09-06 13:30:00,36.79,36.81,36.77,36.78,294800.0,23.1985,23.2111,23.1859,23.1922,294800.0
2011-09-06 14:00:00,36.78,36.86,36.78,36.84,309800.0,23.1922,23.2426,23.1922,23.23,309800.0
2011-09-06 14:30:00,36.84,36.86,36.79,36.8,242600.0,23.23,23.2426,23.1985,23.2048,242600.0
2011-09-06 15:00:00,36.79,36.81,36.75,36.77,255900.0,23.1985,23.2111,23.1733,23.1859,255900.0
2011-09-06 15:30:00,36.78,36.97,36.75,36.9,1147100.0,23.1922,23.312,23.1733,23.2679,1147100.0
2011-09-07 09:30:00,37.32,37.36,37.11,37.25,279500.0,23.5327,23.5579,23.4003,23.4886,279500.0
2011-09-07 10:00:00,37.25,37.46,37.23,37.41,332800.0,23.4886,23.621,23.4759,23.5894,332800.0
2011-09-07 10:30:00,37.41,37.47,37.36,37.44,247700.0,23.5894,23.6273,23.5579,23.6084,247700.0
2011-09-07 11:00:00,37.44,37.46,37.4,37.44,165600.0,23.6084,23.621,23.5831,23.6084,165600.0
2011-09-07 11:30:00,37.45,37.46,37.43,37.46,117200.0,23.6147,23.621,23.6021,23.621,117200.0
2011-09-07 12:00:00,37.46,37.5,37.43,37.44,130300.0,23.621,23.6462,23.6021,23.6084,130300.0
2011-09-07 12:30:00,37.44,37.46,37.42,37.45,138800.0,23.6084,23.621,23.5957,23.6147,138800.0
2011-09-07 13:00:00,37.45,37.48,37.38,37.48,184600.0,23.6147,23.6336,23.5705,23.6336,184600.0
2011-09-07 13:30:00,37.48,37.58,37.47,37.57,128900.0,23.6336,23.6966,23.6273,23.6903,128900.0
2011-09-07 14:00:00,37.58,37.62,37.54,37.59,192700.0,23.6966,23.7219,23.6714,23.7029,192700.0
2011-09-07 14:30:00,37.6,37.61,37.55,37.55,207800.0,23.7092,23.7156,23.6777,23.6777,207800.0
2011-09-07 15:00:00,37.55,37.56,37.47,37.49,291200.0,23.6777,23.684,23.6273,23.6399,291200.0
2011-09-07 15:30:00,37.49,37.55,37.41,37.55,977100.0,23.6399,23.6777,23.5894,23.6777,977100.0
2011-09-08 09:30:00,37.46,37.68,37.33,37.67,268300.0,23.621,23.7597,23.539,23.7534,268300.0
2011-09-08 10:00:00,37.67,37.76,37.61,37.73,201800.0,23.7534,23.8101,23.7156,23.7912,201800.0
2011-09-08 10:30:00,37.73,37.87,37.72,37.87,116100.0,23.7912,23.8795,23.7849,23.8795,116100.0
2011-09-08 11:00:00,37.87,37.9,37.82,37.84,125200.0,23.8795,23.8984,23.848,23.8606,125200.0
2011-09-08 11:30:00,37.84,38.03,37.83,37.98,382500.0,23.8606,23.9804,23.8543,23.9489,382500.0
2011-09-08 12:00:00,37.98,38.08,37.93,38.08,187300.0,23.9489,24.0119,23.9173,24.0119,187300.0
2011-09-08 12:30:00,38.07,38.16,38.06,38.16,235500.0,24.0056,24.0624,23.9993,24.0624,235500.0
2011-09-08 13:00:00,38.15,38.19,38.09,38.1,156000.0,24.0561,24.0813,24.0182,24.0245,156000.0
2011-09-08 13:30:00,38.11,38.15,37.98,37.99,351000.0,24.0308,24.0561,23.9489,23.9552,351000.0
2011-09-08 14:00:00,37.99,38.09,37.95,38.02,236400.0,23.9552,24.0182,23.9299,23.9741,236400.0
2011-09-08 14:30:00,38.02,38.11,37.97,38.0,362800.0,23.9741,24.0308,23.9426,23.9615,362800.0
2011-09-08 15:00:00,38.0,38.09,37.95,38.07,347700.0,23.9615,24.0182,23.9299,24.0056,347700.0
2011-09-08 15:30:00,38.06,38.07,37.87,37.9,1010100.0,23.9993,24.0056,23.8795,23.8984,1010100.0
2011-09-09 09:30:00,37.71,37.76,37.45,37.46,539900.0,23.7786,23.8101,23.6147,23.621,539900.0
2011-09-09 10:00:00,37.46,37.56,37.34,37.36,358000.0,23.621,23.684,23.5453,23.5579,358000.0
2011-09-09 10:30:00,37.35,37.52,37.32,37.42,306800.0,23.5516,23.6588,23.5327,23.5957,306800.0
2011-09-09 11:00:00,37.42,37.53,37.33,37.39,447100.0,23.5957,23.6651,23.539,23.5768,447100.0
2011-09-09 11:30:00,37.39,37.4,37.24,37.27,352600.0,23.5768,23.5831,23.4822,23.5012,352600.0
2011-09-09 12:00:00,37.27,37.38,37.23,37.38,319900.0,23.5012,23.5705,23.4759,23.5705,319900.0
2011-09-09 12:30:00,37.37,37.45,37.25,37.44,536800.0,23.5642,23.6147,23.4886,23.6084,536800.0
2011-09-09 13:00:00,37.44,37.62,37.39,37.6,488500.0,23.6084,23.7219,23.5768,23.7092,488500.0
2011-09-09 13:30:00,37.61,37.64,37.51,37.56,276600.0,23.7156,23.7345,23.6525,23.684,276600.0
2011-09-09 14:00:00,37.57,37.6,37.49,37.58,338300.0,23.6903,23.7092,23.6399,23.6966,338300.0
2011-09-09 14:30:00,37.58,37.64,37.51,37.52,490200.0,23.6966,23.7345,23.6525,23.6588,490200.0
2011-09-09 15:00:00,37.52,37.65,37.51,37.51,335300.0,23.6588,23.7408,23.6525,23.6525,335300.0
2011-09-09 15:30:00,37.51,37.67,37.51,37.52,1041800.0,23.6525,23.7534,23.6525,23.6588,1041800.0
2011-09-12 09:30:00,37.25,37.49,37.2,37.37,382100.0,23.4886,23.6399,23.457,23.5642,382100.0
2011-09-12 10:00:00,37.38,37.46,37.22,37.22,287200.0,23.5705,23.621,23.4696,23.4696,287200.0
2011-09-12 10:30:00,37.22,37.33,37.07,37.07,410500.0,23.4696,23.539,23.375,23.375,410500.0
2011-09-12 11:00:00,37.07,37.09,37.0,37.01,587400.0,23.375,23.3877,23.3309,23.3372,587400.0
2011-09-12 11:30:00,37.01,37.03,36.87,36.88,218900.0,23.3372,23.3498,23.2489,23.2552,218900.0
2011-09-12 12:00:00,36.88,36.91,36.82,36.87,199000.0,23.2552,23.2742,23.2174,23.2489,199000.0
2011-09-12 12:30:00,36.87,36.87,36.8,36.85,201100.0,23.2489,23.2489,23.2048,23.2363,201100.0
2011-09-12 13:00:00,36.85,36.89,36.82,36.83,217100.0,23.2363,23.2615,23.2174,23.2237,217100.0
2011-09-12 13:30:00,36.84,36.84,36.73,36.74,335800.0,23.23,23.23,23.1607,23.167,335800.0
2011-09-12 14:00:00,36.74,36.75,36.61,36.65,357400.0,23.167,23.1733,23.085,23.1102,357400.0
2011-09-12 14:30:00,36.66,36.77,36.65,36.71,672800.0,23.1165,23.1859,23.1102,23.148,672800.0
2011-09-12 15:00:00,36.72,36.9,36.69,36.88,420500.0,23.1544,23.2679,23.1354,23.2552,420500.0
2011-09-12 15:30:00,36.89,37.27,36.88,37.2,1274100.0,23.2615,23.5012,23.2552,23.457,1274100.0
2011-09-13 09:30:00,37.25,37.28,36.82,37.07,351900.0,23.4886,23.5075,23.2174,23.375,351900.0
2011-09-13 10:00:00,37.07,37.15,36.95,36.96,297300.0,23.375,23.4255,23.2994,23.3057,297300.0
2011-09-13 10:30:00,36.97,37.01,36.86,36.91,312200.0,23.312,23.3372,23.2426,23.2742,312200.0
2011-09-13 11:00:00,36.91,37.02,36.8,36.88,337300.0,23.2742,23.3435,23.2048,23.2552,337300.0
2011-09-13 11:30:00,36.88,36.91,36.81,36.84,296400.0,23.2552,23.2742,23.2111,23.23,296400.0
2011-09-13 12:00:00,36.84,36.84,36.76,36.77,327200.0,23.23,23.23,23.1796,23.1859,327200.0
2011-09-13 12:30:00,36.78,36.85,36.76,36.84,310700.0,23.1922,23.2363,23.1796,23.23,310700.0
2011-09-13 13:00:00,36.85,36.88,36.78,36.82,275300.0,23.2363,23.2552,23.1922,23.2174,275300.0
2011-09-13 13:30:00,36.83,36.93,36.8,36.83,306500.0,23.2237,23.2868,23.2048,23.2237,306500.0
2011-09-13 14:00:00,36.82,36.98,36.79,36.97,318200.0,23.2174,23.3183,23.1985,23.312,318200.0
2011-09-13 14:30:00,36.98,36.99,36.85,36.9,366400.0,23.3183,23.3246,23.2363,23.2679,366400.0
2011-09-13 15:00:00,36.9,36.95,36.8,36.93,451000.0,23.2679,23.2994,23.2048,23.2868,451000.0
2011-09-13 15:30:00,36.93,37.05,36.92,36.99,1033600.0,23.2868,23.3624,23.2805,23.3246,1033600.0
2011-09-14 09:30:00,37.06,37.19,36.97,37.1,293400.0,23.3687,23.4507,23.312,23.394,293400.0
2011-09-14 10:00:00,37.11,37.12,36.75,36.98,543400.0,23.4003,23.4066,23.1733,23.3183,543400.0
2011-09-14 10:30:00,36.98,37.13,36.92,37.1,301700.0,23.3183,23.4129,23.2805,23.394,301700.0
2011-09-14 11:00:00,37.09,37.12,36.98,37.11,273200.0,23.3877,23.4066,23.3183,23.4003,273200.0
2011-09-14 11:30:00,37.11,37.16,37.06,37.15,172900.0,23.4003,23.4318,23.3687,23.4255,172900.0
2011-09-14 12:00:00,37.16,37.2,37.12,37.19,186100.0,23.4318,23.457,23.4066,23.4507,186100.0
2011-09-14 12:30:00,37.19,37.3,37.19,37.29,218600.0,23.4507,23.5201,23.4507,23.5138,218600.0
2011-09-14 13:00:00,37.28,37.35,37.27,37.33,208000.0,23.5075,23.5516,23.5012,23.539,208000.0
2011-09-14 13:30:00,37.33,37.44,37.28,37.31,363100.0,23.539,23.6084,23.5075,23.5264,363100.0
2011-09-14 14:00:00,37.31,37.39,37.25,37.29,503300.0,23.5264,23.5768,23.4886,23.5138,503300.0
2011-09-14 14:30:00,37.28,37.34,37.26,37.29,456400.0,23.5075,23.5453,23.4949,23.5138,456400.0
2011-09-14 15:00:00,37.3,37.37,37.29,37.34,833500.0,23.5201,23.5642,23.5138,23.5453,833500.0
2011-09-14 15:30:00,37.35,37.46,37.2,37.21,1367000.0,23.5516,23.621,23.457,23.4633,1367000.0
2011-09-15 09:30:00,37.41,37.59,37.29,37.41,384000.0,23.5894,23.7029,23.5138,23.5894,384000.0
2011-09-15 10:00:00,37.42,37.53,37.35,37.45,297600.0,23.5957,23.6651,23.5516,23.6147,297600.0
2011-09-15 10:30:00,37.45,37.54,37.41,37.47,254400.0,23.6147,23.6714,23.5894,23.6273,254400.0
2011-09-15 11:00:00,37.46,37.47,37.39,37.46,258900.0,23.621,23.6273,23.5768,23.621,258900.0
2011-09-15 11:30:00,37.47,37.55,37.45,37.54,210800.0,23.6273,23.6777,23.6147,23.6714,210800.0
2011-09-15 12:00:00,37.55,37.72,37.54,37.7,169900.0,23.6777,23.7849,23.6714,23.7723,169900.0
2011-09-15 12:30:00,37.7,37.75,37.68,37.75,148900.0,23.7723,23.8038,23.7597,23.8038,148900.0
2011-09-15 13:00:00,37.75,37.79,37.68,37.74,248900.0,23.8038,23.8291,23.7597,23.7975,248900.0
2011-09-15 13:30:00,37.73,37.83,37.7,37.82,198400.0,23.7912,23.8543,23.7723,23.848,198400.0
2011-09-15 14:00:00,37.82,37.91,37.77,37.78,226400.0,23.848,23.9047,23.8164,23.8227,226400.0
2011-09-15 14:30:00,37.79,37.82,37.76,37.8,232500.0,23.8291,23.848,23.8101,23.8354,232500.0
2011-09-15 15:00:00,37.8,37.82,37.76,37.76,389200.0,23.8354,23.848,23.8101,23.8101,389200.0
2011-09-15 15:30:00,37.76,37.8,37.69,37.76,901200.0,23.8101,23.8354,23.766,23.8101,901200.0
2011-09-16 09:30:00,37.92,38.1,37.73,37.97,1259700.0,23.911,24.0245,23.7912,23.9426,1259700.0
2011-09-16 10:00:00,37.96,38.19,37.92,38.08,282000.0,23.9363,24.0813,23.911,24.0119,282000.0
2011-09-16 10:30:00,38.09,38.12,37.84,37.89,299700.0,24.0182,24.0371,23.8606,23.8921,299700.0
2011-09-16 11:00:00,37.89,37.96,37.78,37.8,205800.0,23.8921,23.9363,23.8227,23.8354,205800.0
2011-09-16 11:30:00,37.8,37.95,37.76,37.95,201300.0,23.8354,23.9299,23.8101,23.9299,201300.0
2011-09-16 12:00:00,37.95,37.98,37.91,37.94,180400.0,23.9299,23.9489,23.9047,23.9236,180400.0
2011-09-16 12:30:00,37.94,37.98,37.92,37.94,176100.0,23.9236,23.9489,23.911,23.9236,176100.0
2011-09-16 13:00:00,37.94,37.96,37.88,37.89,252900.0,23.9236,23.9363,23.8858,23.8921,252900.0
2011-09-16 13:30:00,37.9,37.93,37.83,37.89,223600.0,23.8984,23.9173,23.8543,23.8921,223600.0
2011-09-16 14:00:00,37.89,37.91,37.84,37.84,292400.0,23.8921,23.9047,23.8606,23.8606,292400.0
2011-09-16 14:30:00,37.85,37.86,37.79,37.8,291400.0,23.8669,23.8732,23.8291,23.8354,291400.0
2011-09-16 15:00:00,37.8,37.81,37.69,37.7,368600.0,23.8354,23.8417,23.766,23.7723,368600.0
2011-09-16 15:30:00,37.69,37.76,37.65,37.71,1367500.0,23.766,23.8101,23.7408,23.7786,1367500.0
2011-09-19 09:30:00,37.39,37.39,36.95,37.3,624300.0,23.5768,23.5768,23.2994,23.5201,624300.0
2011-09-19 10:00:00,37.3,37.35,37.22,37.24,203200.0,23.5201,23.5516,23.4696,23.4822,203200.0
2011-09-19 10:30:00,37.25,37.27,37.17,37.19,160800.0,23.4886,23.5012,23.4381,23.4507,160800.0
2011-09-19 11:00:00,37.18,37.27,37.18,37.21,193300.0,23.4444,23.5012,23.4444,23.4633,193300.0
2011-09-19 11:30:00,37.21,37.35,37.18,37.29,217100.0,23.4633,23.5516,23.4444,23.5138,217100.0
2011-09-19 12:00:00,37.29,37.36,37.29,37.33,146500.0,23.5138,23.5579,23.5138,23.539,146500.0
2011-09-19 12:30:00,37.33,37.44,37.31,37.43,169700.0,23.539,23.6084,23.5264,23.6021,169700.0
2011-09-19 13:00:00,37.43,37.44,37.37,37.42,159400.0,23.6021,23.6084,23.5642,23.5957,159400.0
2011-09-19 13:30:00,37.42,37.42,37.3,37.31,185200.0,23.5957,23.5957,23.5201,23.5264,185200.0
2011-09-19 14:00:00,37.31,37.36,37.25,37.31,327100.0,23.5264,23.5579,23.4886,23.5264,327100.0
2011-09-19 14:30:00,37.31,37.49,37.31,37.42,244300.0,23.5264,23.6399,23.5264,23.5957,244300.0
2011-09-19 15:00:00,37.42,37.57,37.38,37.57,397300.0,23.5957,23.6903,23.5705,23.6903,397300.0
2011-09-19 15:30:00,37.57,37.67,37.51,37.53,730000.0,23.6903,23.7534,23.6525,23.6651,730000.0
2011-09-20 09:30:00,37.93,38.03,37.27,37.33,489800.0,23.9173,23.9804,23.5012,23.539,489800.0
2011-09-20 10:00:00,37.33,37.58,37.33,37.54,292100.0,23.539,23.6966,23.539,23.6714,292100.0
2011-09-20 10:30:00,37.55,37.68,37.54,37.65,309400.0,23.6777,23.7597,23.6714,23.7408,309400.0
2011-09-20 11:00:00,37.66,37.81,37.65,37.73,262900.0,23.7471,23.8417,23.7408,23.7912,262900.0
2011-09-20 11:30:00,37.74,37.87,37.71,37.82,194400.0,23.7975,23.8795,23.7786,23.848,194400.0
2011-09-20 12:00:00,37.82,37.83,37.68,37.82,229800.0,23.848,23.8543,23.7597,23.848,229800.0
2011-09-20 12:30:00,37.83,37.85,37.74,37.81,140700.0,23.8543,23.8669,23.7975,23.8417,140700.0
2011-09-20 13:00:00,37.82,37.88,37.78,37.79,167700.0,23.848,23.8858,23.8227,23.8291,167700.0
2011-09-20 13:30:00,37.78,37.78,37.64,37.64,261700.0,23.8227,23.8227,23.7345,23.7345,261700.0
2011-09-20 14:00:00,37.65,37.73,37.63,37.64,245100.0,23.7408,23.7912,23.7282,23.7345,245100.0
2011-09-20 14:30:00,37.65,37.7,37.62,37.66,258100.0,23.7408,23.7723,23.7219,23.7471,258100.0
2011-09-20 15:00:00,37.66,37.72,37.62,37.65,385700.0,23.7471,23.7849,23.7219,23.7408,385700.0
2011-09-20 15:30:00,37.65,37.71,37.5,37.52,821900.0,23.7408,23.7786,23.6462,23.6588,821900.0
2011-09-21 09:30:00,37.97,39.14,37.97,39.06,1908600.0,23.9426,24.6803,23.9426,24.6299,1908600.0
2011-09-21 10:00:00,39.08,39.25,38.58,38.83,1150500.0,24.6425,24.7497,24.3272,24.4848,1150500.0
2011-09-21 10:30:00,38.84,38.86,38.3,38.36,714100.0,24.4911,24.5038,24.1506,24.1885,714100.0
2011-09-21 11:00:00,38.36,38.9,38.24,38.9,731900.0,24.1885,24.529,24.1128,24.529,731900.0
2011-09-21 11:30:00,38.9,39.14,38.76,39.0,735000.0,24.529,24.6803,24.4407,24.592,735000.0
2011-09-21 12:00:00,39.01,39.17,39.0,39.14,623200.0,24.5983,24.6992,24.592,24.6803,623200.0
2011-09-21 12:30:00,39.13,39.35,39.1,39.34,703100.0,24.674,24.8127,24.6551,24.8064,703100.0
2011-09-21 13:00:00,39.34,39.54,39.3,39.54,504800.0,24.8064,24.9325,24.7812,24.9325,504800.0
2011-09-21 13:30:00,39.53,39.56,39.17,39.26,482100.0,24.9262,24.9452,24.6992,24.756,482100.0
2011-09-21 14:00:00,39.25,39.33,38.89,39.09,703000.0,24.7497,24.8001,24.5227,24.6488,703000.0
2011-09-21 14:30:00,39.09,39.16,38.59,38.79,1206100.0,24.6488,24.6929,24.3335,24.4596,1206100.0
2011-09-21 15:00:00,38.78,39.0,38.71,38.96,793900.0,24.4533,24.592,24.4092,24.5668,793900.0
2011-09-21 15:30:00,38.96,39.0,38.44,38.44,1883800.0,24.5668,24.592,24.2389,24.2389,1883800.0
2011-09-22 09:30:00,37.87,39.42,37.76,39.19,2226600.0,23.8795,24.8569,23.8101,24.7118,2226600.0
2011-09-22 10:00:00,39.2,39.53,39.03,39.3,2031800.0,24.7182,24.9262,24.611,24.7812,2031800.0
2011-09-22 10:30:00,39.29,39.37,38.98,39.15,1119600.0,24.7749,24.8253,24.5794,24.6866,1119600.0
2011-09-22 11:00:00,39.15,39.59,39.15,39.5,1213700.0,24.6866,24.9641,24.6866,24.9073,1213700.0
2011-09-22 11:30:00,39.5,39.8,39.49,39.52,991000.0,24.9073,25.0965,24.901,24.9199,991000.0
2011-09-22 12:00:00,39.51,39.75,39.49,39.51,968900.0,24.9136,25.065,24.901,24.9136,968900.0
2011-09-22 12:30:00,39.5,39.65,39.49,39.56,591400.0,24.9073,25.0019,24.901,24.9452,591400.0
2011-09-22 13:00:00,39.55,39.61,39.43,39.54,806200.0,24.9388,24.9767,24.8632,24.9325,806200.0
2011-09-22 13:30:00,39.54,39.64,39.35,39.48,981900.0,24.9325,24.9956,24.8127,24.8947,981900.0
2011-09-22 14:00:00,39.48,39.58,39.18,39.23,1778200.0,24.8947,24.9578,24.7055,24.7371,1778200.0
2011-09-22 14:30:00,39.22,39.23,38.98,39.09,1713700.0,24.7308,24.7371,24.5794,24.6488,1713700.0
2011-09-22 15:00:00,39.09,39.1,38.97,39.08,1048800.0,24.6488,24.6551,24.5731,24.6425,1048800.0
2011-09-22 15:30:00,39.08,39.53,39.0,39.51,3449500.0,24.6425,24.9262,24.592,24.9136,3449500.0
2011-09-23 09:30:00,38.95,39.2,38.64,38.74,1496000.0,24.5605,24.7182,24.365,24.4281,1496000.0
2011-09-23 10:00:00,38.74,38.88,38.7,38.85,900400.0,24.4281,24.5164,24.4029,24.4975,900400.0
2011-09-23 10:30:00,38.86,38.93,38.77,38.82,692200.0,24.5038,24.5479,24.447,24.4785,692200.0
2011-09-23 11:00:00,38.83,38.93,38.82,38.89,609600.0,24.4848,24.5479,24.4785,24.5227,609600.0
2011-09-23 11:30:00,38.88,38.88,38.56,38.72,434900.0,24.5164,24.5164,24.3146,24.4155,434900.0
2011-09-23 12:00:00,38.72,38.87,38.67,38.86,423000.0,24.4155,24.5101,24.384,24.5038,423000.0
2011-09-23 12:30:00,38.85,38.93,38.77,38.89,408700.0,24.4975,24.5479,24.447,24.5227,408700.0
2011-09-23 13:00:00,38.9,38.9,38.7,38.7,474900.0,24.529,24.529,24.4029,24.4029,474900.0
2011-09-23 13:30:00,38.69,38.96,38.67,38.9,323800.0,24.3966,24.5668,24.384,24.529,323800.0
2011-09-23 14:00:00,38.9,38.92,38.76,38.85,404600.0,24.529,24.5416,24.4407,24.4975,404600.0
2011-09-23 14:30:00,38.85,38.95,38.82,38.83,454800.0,24.4975,24.5605,24.4785,24.4848,454800.0
2011-09-23 15:00:00,38.83,38.98,38.8,38.98,612200.0,24.4848,24.5794,24.4659,24.5794,612200.0
2011-09-23 15:30:00,38.98,38.99,38.74,38.86,1157300.0,24.5794,24.5857,24.4281,24.5038,1157300.0
2011-09-26 09:30:00,39.03,39.28,38.98,39.09,325200.0,24.611,24.7686,24.5794,24.6488,325200.0
2011-09-26 10:00:00,39.09,39.24,39.0,39.24,402500.0,24.6488,24.7434,24.592,24.7434,402500.0
2011-09-26 10:30:00,39.23,39.24,38.96,39.08,423500.0,24.7371,24.7434,24.5668,24.6425,423500.0
2011-09-26 11:00:00,39.09,39.14,38.85,39.05,603400.0,24.6488,24.6803,24.4975,24.6236,603400.0
2011-09-26 11:30:00,39.06,39.24,38.99,39.11,307300.0,24.6299,24.7434,24.5857,24.6614,307300.0
2011-09-26 12:00:00,39.1,39.13,39.01,39.06,193900.0,24.6551,24.674,24.5983,24.6299,193900.0
2011-09-26 12:30:00,39.07,39.14,38.96,39.11,252400.0,24.6362,24.6803,24.5668,24.6614,252400.0
2011-09-26 13:00:00,39.11,39.16,39.03,39.11,309000.0,24.6614,24.6929,24.611,24.6614,309000.0
2011-09-26 13:30:00,39.11,39.32,39.07,39.29,330700.0,24.6614,24.7938,24.6362,24.7749,330700.0
2011-09-26 14:00:00,39.28,39.38,39.18,39.3,414100.0,24.7686,24.8317,24.7055,24.7812,414100.0
2011-09-26 14:30:00,39.3,39.48,39.25,39.46,365900.0,24.7812,24.8947,24.7497,24.8821,365900.0
2011-09-26 15:00:00,39.47,39.58,39.34,39.36,437400.0,24.8884,24.9578,24.8064,24.819,437400.0
2011-09-26 15:30:00,39.36,39.51,39.33,39.46,839000.0,24.819,24.9136,24.8001,24.8821,839000.0
2011-09-27 09:30:00,39.82,39.88,39.5,39.73,696400.0,25.1091,25.1469,24.9073,25.0524,696400.0
2011-09-27 10:00:00,39.73,39.78,39.5,39.54,393800.0,25.0524,25.0839,24.9073,24.9325,393800.0
2011-09-27 10:30:00,39.54,39.57,39.43,39.57,321600.0,24.9325,24.9515,24.8632,24.9515,321600.0
2011-09-27 11:00:00,39.56,39.58,39.41,39.42,282400.0,24.9452,24.9578,24.8506,24.8569,282400.0
2011-09-27 11:30:00,39.42,39.56,39.42,39.56,325100.0,24.8569,24.9452,24.8569,24.9452,325100.0
2011-09-27 12:00:00,39.56,39.6,39.51,39.54,219300.0,24.9452,24.9704,24.9136,24.9325,219300.0
2011-09-27 12:30:00,39.55,39.58,39.52,39.55,202400.0,24.9388,24.9578,24.9199,24.9388,202400.0
2011-09-27 13:00:00,39.55,39.55,39.46,39.48,349200.0,24.9388,24.9388,24.8821,24.8947,349200.0
2011-09-27 13:30:00,39.48,39.51,39.43,39.51,394600.0,24.8947,24.9136,24.8632,24.9136,394600.0
2011-09-27 14:00:00,39.51,39.66,39.51,39.63,392000.0,24.9136,25.0082,24.9136,24.9893,392000.0
2011-09-27 14:30:00,39.63,39.66,39.61,39.65,324600.0,24.9893,25.0082,24.9767,25.0019,324600.0
2011-09-27 15:00:00,39.64,39.66,39.54,39.58,618200.0,24.9956,25.0082,24.9325,24.9578,618200.0
2011-09-27 15:30:00,39.58,39.61,39.33,39.46,1507100.0,24.9578,24.9767,24.8001,24.8821,1507100.0
2011-09-28 09:30:00,39.4,39.64,39.3,39.34,447000.0,24.8443,24.9956,24.7812,24.8064,447000.0
2011-09-28 10:00:00,39.34,39.37,39.23,39.24,304900.0,24.8064,24.8253,24.7371,24.7434,304900.0
2011-09-28 10:30:00,39.25,39.34,39.22,39.3,414000.0,24.7497,24.8064,24.7308,24.7812,414000.0
2011-09-28 11:00:00,39.3,39.32,39.2,39.27,362300.0,24.7812,24.7938,24.7182,24.7623,362300.0
2011-09-28 11:30:00,39.28,39.29,39.17,39.21,355900.0,24.7686,24.7749,24.6992,24.7245,355900.0
2011-09-28 12:00:00,39.22,39.3,39.17,39.29,171400.0,24.7308,24.7812,24.6992,24.7749,171400.0
2011-09-28 12:30:00,39.29,39.29,39.09,39.17,187400.0,24.7749,24.7749,24.6488,24.6992,187400.0
2011-09-28 13:00:00,39.17,39.18,38.99,39.04,303700.0,24.6992,24.7055,24.5857,24.6173,303700.0
2011-09-28 13:30:00,39.05,39.06,38.93,39.0,332100.0,24.6236,24.6299,24.5479,24.592,332100.0
2011-09-28 14:00:00,38.99,39.0,38.87,38.93,315600.0,24.5857,24.592,24.5101,24.5479,315600.0
2011-09-28 14:30:00,38.93,38.96,38.88,38.89,453100.0,24.5479,24.5668,24.5164,24.5227,453100.0
2011-09-28 15:00:00,38.9,38.93,38.84,38.89,580000.0,24.529,24.5479,24.4911,24.5227,580000.0
2011-09-28 15:30:00,38.89,38.89,38.62,38.67,1393400.0,24.5227,24.5227,24.3524,24.384,1393400.0
2011-09-29 09:30:00,38.94,39.17,38.87,39.1,334500.0,24.5542,24.6992,24.5101,24.6551,334500.0
2011-09-29 10:00:00,39.1,39.15,38.88,38.93,256600.0,24.6551,24.6866,24.5164,24.5479,256600.0
2011-09-29 10:30:00,38.93,39.01,38.84,38.88,314900.0,24.5479,24.5983,24.4911,24.5164,314900.0
2011-09-29 11:00:00,38.87,39.01,38.86,38.86,311300.0,24.5101,24.5983,24.5038,24.5038,311300.0
2011-09-29 11:30:00,38.86,38.92,38.81,38.83,351400.0,24.5038,24.5416,24.4722,24.4848,351400.0
2011-09-29 12:00:00,38.84,38.88,38.8,38.86,232200.0,24.4911,24.5164,24.4659,24.5038,232200.0
2011-09-29 12:30:00,38.87,38.87,38.72,38.77,264500.0,24.5101,24.5101,24.4155,24.447,264500.0
2011-09-29 13:00:00,38.76,38.89,38.75,38.78,217200.0,24.4407,24.5227,24.4344,24.4533,217200.0
2011-09-29 13:30:00,38.77,38.81,38.7,38.74,257900.0,24.447,24.4722,24.4029,24.4281,257900.0
2011-09-29 14:00:00,38.75,38.78,38.64,38.75,541300.0,24.4344,24.4533,24.365,24.4344,541300.0
2011-09-29 14:30:00,38.75,38.87,38.72,38.79,438200.0,24.4344,24.5101,24.4155,24.4596,438200.0
2011-09-29 15:00:00,38.8,38.83,38.62,38.7,717400.0,24.4659,24.4848,24.3524,24.4029,717400.0
2011-09-29 15:30:00,38.7,38.9,38.7,38.9,1121400.0,24.4029,24.529,24.4029,24.529,1121400.0
2011-09-30 09:30:00,38.79,39.17,38.75,38.93,499900.0,24.4596,24.6992,24.4344,24.5479,499900.0
2011-09-30 10:00:00,38.92,39.14,38.88,38.9,372900.0,24.5416,24.6803,24.5164,24.529,372900.0
2011-09-30 10:30:00,38.89,38.9,38.75,38.77,283900.0,24.5227,24.529,24.4344,24.447,283900.0
2011-09-30 11:00:00,38.79,39.02,38.78,38.89,247800.0,24.4596,24.6047,24.4533,24.5227,247800.0
2011-09-30 11:30:00,38.9,39.0,38.84,38.91,177100.0,24.529,24.592,24.4911,24.5353,177100.0
2011-09-30 12:00:00,38.91,38.99,38.87,38.93,154700.0,24.5353,24.5857,24.5101,24.5479,154700.0
2011-09-30 12:30:00,38.93,38.96,38.86,38.86,287100.0,24.5479,24.5668,24.5038,24.5038,287100.0
2011-09-30 13:00:00,38.86,38.96,38.79,38.95,124800.0,24.5038,24.5668,24.4596,24.5605,124800.0
2011-09-30 13:30:00,38.94,39.12,38.94,39.08,213300.0,24.5542,24.6677,24.5542,24.6425,213300.0
2011-09-30 14:00:00,39.07,39.1,38.78,38.81,357500.0,24.6362,24.6551,24.4533,24.4722,357500.0
2011-09-30 14:30:00,38.8,38.84,38.68,38.79,358600.0,24.4659,24.4911,24.3903,24.4596,358600.0
2011-09-30 15:00:00,38.79,38.79,38.68,38.69,473100.0,24.4596,24.4596,24.3903,24.3966,473100.0
2011-09-30 15:30:00,38.68,38.71,38.48,38.49,1082600.0,24.3903,24.4092,24.2641,24.2705,1082600.0
2011-10-03 09:30:00,38.26,38.41,38.16,38.29,319900.0,24.1254,24.22,24.0624,24.1443,319900.0
2011-10-03 10:00:00,38.27,38.58,38.25,38.42,289900.0,24.1317,24.3272,24.1191,24.2263,289900.0
2011-10-03 10:30:00,38.42,38.46,38.21,38.41,291300.0,24.2263,24.2515,24.0939,24.22,291300.0
2011-10-03 11:00:00,38.4,38.58,38.34,38.56,296500.0,24.2137,24.3272,24.1759,24.3146,296500.0
2011-10-03 11:30:00,38.55,38.61,38.47,38.53,186100.0,24.3083,24.3461,24.2578,24.2957,186100.0
2011-10-03 12:00:00,38.53,38.54,38.18,38.19,302600.0,24.2957,24.302,24.075,24.0813,302600.0
2011-10-03 12:30:00,38.18,38.26,38.11,38.22,326500.0,24.075,24.1254,24.0308,24.1002,326500.0
2011-10-03 13:00:00,38.22,38.22,38.02,38.1,246800.0,24.1002,24.1002,23.9741,24.0245,246800.0
2011-10-03 13:30:00,38.1,38.14,37.97,38.13,392000.0,24.0245,24.0498,23.9426,24.0434,392000.0
2011-10-03 14:00:00,38.13,38.22,38.08,38.09,335000.0,24.0434,24.1002,24.0119,24.0182,335000.0
2011-10-03 14:30:00,38.09,38.17,38.0,38.14,383900.0,24.0182,24.0687,23.9615,24.0498,383900.0
2011-10-03 15:00:00,38.13,38.27,38.01,38.06,351200.0,24.0434,24.1317,23.9678,23.9993,351200.0
2011-10-03 15:30:00,38.06,38.34,37.95,37.97,1269900.0,23.9993,24.1759,23.9299,23.9426,1269900.0
2011-10-04 09:30:00,37.62,37.81,37.55,37.62,557300.0,23.7219,23.8417,23.6777,23.7219,557300.0
2011-10-04 10:00:00,37.63,37.87,37.47,37.54,540800.0,23.7282,23.8795,23.6273,23.6714,540800.0
2011-10-04 10:30:00,37.54,37.75,37.37,37.56,352500.0,23.6714,23.8038,23.5642,23.684,352500.0
2011-10-04 11:00:00,37.56,37.74,37.47,37.59,394800.0,23.684,23.7975,23.6273,23.7029,394800.0
2011-10-04 11:30:00,37.6,37.79,37.47,37.76,383900.0,23.7092,23.8291,23.6273,23.8101,383900.0
2011-10-04 12:00:00,37.77,38.02,37.77,37.91,396800.0,23.8164,23.9741,23.8164,23.9047,396800.0
2011-10-04 12:30:00,37.9,38.03,37.86,37.93,369100.0,23.8984,23.9804,23.8732,23.9173,369100.0
2011-10-04 13:00:00,37.91,37.94,37.75,37.85,337100.0,23.9047,23.9236,23.8038,23.8669,337100.0
2011-10-04 13:30:00,37.84,38.05,37.84,38.0,334000.0,23.8606,23.993,23.8606,23.9615,334000.0
2011-10-04 14:00:00,38.0,38.08,37.88,37.89,358800.0,23.9615,24.0119,23.8858,23.8921,358800.0
2011-10-04 14:30:00,37.89,37.92,37.62,37.66,490400.0,23.8921,23.911,23.7219,23.7471,490400.0
2011-10-04 15:00:00,37.66,37.74,37.56,37.69,517900.0,23.7471,23.7975,23.684,23.766,517900.0
2011-10-04 15:30:00,37.7,38.06,37.66,38.03,1449100.0,23.7723,23.9993,23.7471,23.9804,1449100.0
2011-10-05 09:30:00,37.83,37.92,37.53,37.65,424600.0,24.046,24.1032,23.8554,23.9316,424600.0
2011-10-05 10:00:00,37.65,37.84,37.57,37.7,348100.0,23.9316,24.0524,23.8808,23.9634,348100.0
2011-10-05 10:30:00,37.7,37.88,37.64,37.67,277400.0,23.9634,24.0778,23.9253,23.9443,277400.0
2011-10-05 11:00:00,37.68,37.69,37.55,37.62,255800.0,23.9507,23.9571,23.8681,23.9126,255800.0
2011-10-05 11:30:00,37.62,37.72,37.57,37.68,162200.0,23.9126,23.9761,23.8808,23.9507,162200.0
2011-10-05 12:00:00,37.68,37.7,37.57,37.63,152300.0,23.9507,23.9634,23.8808,23.9189,152300.0
2011-10-05 12:30:00,37.63,37.67,37.57,37.63,133400.0,23.9189,23.9443,23.8808,23.9189,133400.0
2011-10-05 13:00:00,37.63,37.7,37.59,37.67,173300.0,23.9189,23.9634,23.8935,23.9443,173300.0
2011-10-05 13:30:00,37.67,37.73,37.63,37.68,196800.0,23.9443,23.9825,23.9189,23.9507,196800.0
2011-10-05 14:00:00,37.69,37.77,37.66,37.66,168700.0,23.9571,24.0079,23.938,23.938,168700.0
2011-10-05 14:30:00,37.67,37.74,37.6,37.66,199800.0,23.9443,23.9888,23.8998,23.938,199800.0
2011-10-05 15:00:00,37.66,37.76,37.59,37.67,303400.0,23.938,24.0015,23.8935,23.9443,303400.0
2011-10-05 15:30:00,37.68,37.97,37.68,37.94,1341000.0,23.9507,24.135,23.9507,24.116,1341000.0
2011-10-06 09:30:00,37.86,38.16,37.8,38.09,304800.0,24.0651,24.2558,24.027,24.2113,304800.0
2011-10-06 10:00:00,38.08,38.2,38.01,38.18,332600.0,24.205,24.2812,24.1605,24.2685,332600.0
2011-10-06 10:30:00,38.18,38.22,37.98,37.99,262000.0,24.2685,24.2939,24.1414,24.1477,262000.0
2011-10-06 11:00:00,37.99,38.07,37.79,37.89,239200.0,24.1477,24.1986,24.0206,24.0842,239200.0
2011-10-06 11:30:00,37.89,38.02,37.81,38.0,280900.0,24.0842,24.1668,24.0333,24.1541,280900.0
2011-10-06 12:00:00,38.0,38.04,37.9,37.9,204500.0,24.1541,24.1795,24.0905,24.0905,204500.0
2011-10-06 12:30:00,37.91,38.12,37.9,37.99,338000.0,24.0969,24.2304,24.0905,24.1477,338000.0
2011-10-06 13:00:00,38.0,38.05,37.97,38.0,224000.0,24.1541,24.1859,24.135,24.1541,224000.0
2011-10-06 13:30:00,38.0,38.15,37.91,38.14,219200.0,24.1541,24.2494,24.0969,24.2431,219200.0
2011-10-06 14:00:00,38.15,38.16,38.09,38.11,175800.0,24.2494,24.2558,24.2113,24.224,175800.0
2011-10-06 14:30:00,38.11,38.11,37.96,37.99,277400.0,24.224,24.224,24.1287,24.1477,277400.0
2011-10-06 15:00:00,37.99,38.1,37.96,38.07,368400.0,24.1477,24.2177,24.1287,24.1986,368400.0
2011-10-06 15:30:00,38.06,38.18,37.99,38.15,929600.0,24.1922,24.2685,24.1477,24.2494,929600.0
2011-10-07 09:30:00,38.22,38.44,38.09,38.38,366100.0,24.2939,24.4338,24.2113,24.3956,366100.0
2011-10-07 10:00:00,38.38,38.55,38.35,38.45,361200.0,24.3956,24.5037,24.3766,24.4401,361200.0
2011-10-07 10:30:00,38.46,38.56,38.35,38.55,310700.0,24.4465,24.5101,24.3766,24.5037,310700.0
2011-10-07 11:00:00,38.56,38.73,38.52,38.73,385600.0,24.5101,24.6181,24.4846,24.6181,385600.0
2011-10-07 11:30:00,38.73,38.88,38.71,38.77,459200.0,24.6181,24.7135,24.6054,24.6435,459200.0
2011-10-07 12:00:00,38.76,38.88,38.61,38.67,411100.0,24.6372,24.7135,24.5418,24.58,411100.0
2011-10-07 12:30:00,38.66,38.68,38.58,38.61,253700.0,24.5736,24.5863,24.5228,24.5418,253700.0
2011-10-07 13:00:00,38.61,38.74,38.59,38.73,261700.0,24.5418,24.6245,24.5291,24.6181,261700.0
2011-10-07 13:30:00,38.73,38.76,38.67,38.73,149600.0,24.6181,24.6372,24.58,24.6181,149600.0
2011-10-07 14:00:00,38.74,38.79,38.59,38.7,282100.0,24.6245,24.6563,24.5291,24.599,282100.0
2011-10-07 14:30:00,38.69,38.93,38.69,38.92,343700.0,24.5927,24.7452,24.5927,24.7389,343700.0
2011-10-07 15:00:00,38.93,38.99,38.88,38.99,457500.0,24.7452,24.7834,24.7135,24.7834,457500.0
2011-10-07 15:30:00,38.99,39.0,38.7,38.76,886200.0,24.7834,24.7897,24.599,24.6372,886200.0
2011-10-10 09:30:00,39.06,39.2,38.76,38.78,346700.0,24.8279,24.9169,24.6372,24.6499,346700.0
2011-10-10 10:00:00,38.77,39.05,38.76,39.02,305700.0,24.6435,24.8215,24.6372,24.8024,305700.0
2011-10-10 10:30:00,39.02,39.31,39.01,39.29,290200.0,24.8024,24.9868,24.7961,24.9741,290200.0
2011-10-10 11:00:00,39.29,39.3,39.02,39.13,320000.0,24.9741,24.9804,24.8024,24.8724,320000.0
2011-10-10 11:30:00,39.13,39.18,39.08,39.17,142200.0,24.8724,24.9041,24.8406,24.8978,142200.0
2011-10-10 12:00:00,39.16,39.26,39.15,39.23,182200.0,24.8914,24.955,24.8851,24.9359,182200.0
2011-10-10 12:30:00,39.22,39.34,39.21,39.29,131000.0,24.9296,25.0059,24.9232,24.9741,131000.0
2011-10-10 13:00:00,39.29,39.3,39.21,39.26,119200.0,24.9741,24.9804,24.9232,24.955,119200.0
2011-10-10 13:30:00,39.26,39.32,39.23,39.29,110000.0,24.955,24.9931,24.9359,24.9741,110000.0
2011-10-10 14:00:00,39.29,39.29,39.22,39.23,142800.0,24.9741,24.9741,24.9296,24.9359,142800.0
2011-10-10 14:30:00,39.24,39.29,39.2,39.23,161300.0,24.9423,24.9741,24.9169,24.9359,161300.0
2011-10-10 15:00:00,39.23,39.24,39.12,39.13,183600.0,24.9359,24.9423,24.866,24.8724,183600.0
2011-10-10 15:30:00,39.13,39.31,39.07,39.31,596700.0,24.8724,24.9868,24.8342,24.9868,596700.0
2011-10-11 09:30:00,39.43,39.93,39.4,39.86,1164300.0,25.0631,25.3809,25.044,25.3364,1164300.0
2011-10-11 10:00:00,39.86,39.95,39.8,39.92,545300.0,25.3364,25.3936,25.2982,25.3745,545300.0
2011-10-11 10:30:00,39.92,39.92,39.74,39.84,407700.0,25.3745,25.3745,25.2601,25.3237,407700.0
2011-10-11 11:00:00,39.83,39.97,39.82,39.96,328200.0,25.3173,25.4063,25.311,25.3999,328200.0
2011-10-11 11:30:00,39.95,40.06,39.92,39.99,819500.0,25.3936,25.4635,25.3745,25.419,819500.0
2011-10-11 12:00:00,39.99,40.1,39.97,40.0,890000.0,25.419,25.4889,25.4063,25.4254,890000.0
2011-10-11 12:30:00,40.0,40.22,39.98,40.2,816300.0,25.4254,25.5652,25.4127,25.5525,816300.0
2011-10-11 13:00:00,40.2,40.25,40.07,40.23,530100.0,25.5525,25.5843,25.4699,25.5716,530100.0
2011-10-11 13:30:00,40.23,40.24,40.06,40.1,312700.0,25.5716,25.5779,25.4635,25.4889,312700.0
2011-10-11 14:00:00,40.1,40.19,40.02,40.17,548600.0,25.4889,25.5461,25.4381,25.5334,548600.0
2011-10-11 14:30:00,40.17,40.18,39.95,39.97,332600.0,25.5334,25.5398,25.3936,25.4063,332600.0
2011-10-11 15:00:00,39.96,40.11,39.91,39.96,411700.0,25.3999,25.4953,25.3682,25.3999,411700.0
2011-10-11 15:30:00,39.96,39.97,39.85,39.91,846400.0,25.3999,25.4063,25.33,25.3682,846400.0
2011-10-12 09:30:00,39.98,40.1,39.73,39.84,398600.0,25.4127,25.4889,25.2537,25.3237,398600.0
2011-10-12 10:00:00,39.84,39.86,39.7,39.72,415100.0,25.3237,25.3364,25.2347,25.2474,415100.0
2011-10-12 10:30:00,39.72,39.74,39.61,39.73,488400.0,25.2474,25.2601,25.1775,25.2537,488400.0
2011-10-12 11:00:00,39.73,39.77,39.69,39.7,246900.0,25.2537,25.2792,25.2283,25.2347,246900.0
2011-10-12 11:30:00,39.69,39.7,39.55,39.55,206600.0,25.2283,25.2347,25.1393,25.1393,206600.0
2011-10-12 12:00:00,39.55,39.62,39.53,39.55,284400.0,25.1393,25.1838,25.1266,25.1393,284400.0
2011-10-12 12:30:00,39.55,39.77,39.55,39.75,313900.0,25.1393,25.2792,25.1393,25.2665,313900.0
2011-10-12 13:00:00,39.76,39.96,39.76,39.8,231300.0,25.2728,25.3999,25.2728,25.2982,231300.0
2011-10-12 13:30:00,39.8,39.83,39.7,39.76,178600.0,25.2982,25.3173,25.2347,25.2728,178600.0
2011-10-12 14:00:00,39.76,39.88,39.68,39.75,384000.0,25.2728,25.3491,25.222,25.2665,384000.0
2011-10-12 14:30:00,39.75,39.88,39.74,39.82,345100.0,25.2665,25.3491,25.2601,25.311,345100.0
2011-10-12 15:00:00,39.81,39.84,39.76,39.81,354900.0,25.3046,25.3237,25.2728,25.3046,354900.0
2011-10-12 15:30:00,39.81,39.84,39.75,39.77,1166300.0,25.3046,25.3237,25.2665,25.2792,1166300.0
2011-10-13 09:30:00,39.57,39.65,39.41,39.59,236500.0,25.152,25.2029,25.0503,25.1648,236500.0
2011-10-13 10:00:00,39.59,39.62,39.4,39.54,257100.0,25.1648,25.1838,25.044,25.133,257100.0
2011-10-13 10:30:00,39.54,39.54,39.36,39.37,211100.0,25.133,25.133,25.0186,25.0249,211100.0
2011-10-13 11:00:00,39.37,39.42,39.15,39.16,298500.0,25.0249,25.0567,24.8851,24.8914,298500.0
2011-10-13 11:30:00,39.17,39.27,39.12,39.15,407000.0,24.8978,24.9614,24.866,24.8851,407000.0
2011-10-13 12:00:00,39.15,39.18,39.03,39.09,324800.0,24.8851,24.9041,24.8088,24.8469,324800.0
2011-10-13 12:30:00,39.09,39.2,39.08,39.19,164900.0,24.8469,24.9169,24.8406,24.9105,164900.0
2011-10-13 13:00:00,39.19,39.32,39.14,39.27,180500.0,24.9105,24.9931,24.8787,24.9614,180500.0
2011-10-13 13:30:00,39.27,39.35,39.26,39.34,168900.0,24.9614,25.0122,24.955,25.0059,168900.0
2011-10-13 14:00:00,39.34,39.42,39.31,39.39,154200.0,25.0059,25.0567,24.9868,25.0376,154200.0
2011-10-13 14:30:00,39.39,39.42,39.29,39.42,194600.0,25.0376,25.0567,24.9741,25.0567,194600.0
2011-10-13 15:00:00,39.41,39.45,39.3,39.3,251000.0,25.0503,25.0758,24.9804,24.9804,251000.0
2011-10-13 15:30:00,39.31,39.37,39.22,39.32,642600.0,24.9868,25.0249,24.9296,24.9931,642600.0
2011-10-14 09:30:00,39.54,39.74,39.39,39.67,299700.0,25.133,25.2601,25.0376,25.2156,299700.0
2011-10-14 10:00:00,39.67,39.82,39.65,39.69,199000.0,25.2156,25.311,25.2029,25.2283,199000.0
2011-10-14 10:30:00,39.69,39.73,39.48,39.5,234600.0,25.2283,25.2537,25.0948,25.1076,234600.0
2011-10-14 11:00:00,39.51,39.51,39.37,39.39,226800.0,25.1139,25.1139,25.0249,25.0376,226800.0
2011-10-14 11:30:00,39.4,39.41,39.34,39.35,160600.0,25.044,25.0503,25.0059,25.0122,160600.0
2011-10-14 12:00:00,39.36,39.37,39.25,39.36,301200.0,25.0186,25.0249,24.9486,25.0186,301200.0
2011-10-14 12:30:00,39.36,39.42,39.31,39.36,173400.0,25.0186,25.0567,24.9868,25.0186,173400.0
2011-10-14 13:00:00,39.36,39.44,39.35,39.41,235300.0,25.0186,25.0694,25.0122,25.0503,235300.0
2011-10-14 13:30:00,39.41,39.46,39.4,39.44,125100.0,25.0503,25.0821,25.044,25.0694,125100.0
2011-10-14 14:00:00,39.45,39.46,39.38,39.41,109900.0,25.0758,25.0821,25.0313,25.0503,109900.0
2011-10-14 14:30:00,39.4,39.44,39.38,39.43,220100.0,25.044,25.0694,25.0313,25.0631,220100.0
2011-10-14 15:00:00,39.43,39.55,39.42,39.55,333800.0,25.0631,25.1393,25.0567,25.1393,333800.0
2011-10-14 15:30:00,39.55,39.65,39.52,39.65,566400.0,25.1393,25.2029,25.1203,25.2029,566400.0
2011-10-17 09:30:00,39.29,39.64,39.29,39.53,208800.0,24.9741,25.1965,24.9741,25.1266,208800.0
2011-10-17 10:00:00,39.54,39.72,39.51,39.59,197500.0,25.133,25.2474,25.1139,25.1648,197500.0
2011-10-17 10:30:00,39.58,39.65,39.43,39.54,170000.0,25.1584,25.2029,25.0631,25.133,170000.0
2011-10-17 11:00:00,39.54,39.56,39.51,39.55,133900.0,25.133,25.1457,25.1139,25.1393,133900.0
2011-10-17 11:30:00,39.55,39.56,39.4,39.45,120500.0,25.1393,25.1457,25.044,25.0758,120500.0
2011-10-17 12:00:00,39.45,39.54,39.44,39.52,85500.0,25.0758,25.133,25.0694,25.1203,85500.0
2011-10-17 12:30:00,39.51,39.56,39.4,39.43,183700.0,25.1139,25.1457,25.044,25.0631,183700.0
2011-10-17 13:00:00,39.43,39.48,39.4,39.45,82600.0,25.0631,25.0948,25.044,25.0758,82600.0
2011-10-17 13:30:00,39.45,39.47,39.36,39.37,169600.0,25.0758,25.0885,25.0186,25.0249,169600.0
2011-10-17 14:00:00,39.37,39.4,39.32,39.35,89400.0,25.0249,25.044,24.9931,25.0122,89400.0
2011-10-17 14:30:00,39.35,39.41,39.32,39.4,128400.0,25.0122,25.0503,24.9931,25.044,128400.0
2011-10-17 15:00:00,39.4,39.41,39.32,39.37,217000.0,25.044,25.0503,24.9931,25.0249,217000.0
2011-10-17 15:30:00,39.38,39.42,39.28,39.34,745300.0,25.0313,25.0567,24.9677,25.0059,745300.0
2011-10-18 09:30:00,39.34,39.37,39.15,39.2,230000.0,25.0059,25.0249,24.8851,24.9169,230000.0
2011-10-18 10:00:00,39.2,39.22,39.03,39.09,225600.0,24.9169,24.9296,24.8088,24.8469,225600.0
2011-10-18 10:30:00,39.09,39.23,39.07,39.17,163900.0,24.8469,24.9359,24.8342,24.8978,163900.0
2011-10-18 11:00:00,39.16,39.3,39.15,39.25,147500.0,24.8914,24.9804,24.8851,24.9486,147500.0
2011-10-18 11:30:00,39.26,39.36,39.22,39.36,159600.0,24.955,25.0186,24.9296,25.0186,159600.0
2011-10-18 12:00:00,39.36,39.51,39.3,39.5,199400.0,25.0186,25.1139,24.9804,25.1076,199400.0
2011-10-18 12:30:00,39.5,39.62,39.48,39.61,112400.0,25.1076,25.1838,25.0948,25.1775,112400.0
2011-10-18 13:00:00,39.62,39.65,39.56,39.6,100800.0,25.1838,25.2029,25.1457,25.1711,100800.0
2011-10-18 13:30:00,39.59,39.73,39.59,39.73,187000.0,25.1648,25.2537,25.1648,25.2537,187000.0
2011-10-18 14:00:00,39.73,39.74,39.64,39.68,166100.0,25.2537,25.2601,25.1965,25.222,166100.0
2011-10-18 14:30:00,39.67,39.69,39.6,39.65,227600.0,25.2156,25.2283,25.1711,25.2029,227600.0
2011-10-18 15:00:00,39.64,39.93,39.64,39.78,586100.0,25.1965,25.3809,25.1965,25.2855,586100.0
2011-10-18 15:30:00,39.77,39.82,39.61,39.73,1195200.0,25.2792,25.311,25.1775,25.2537,1195200.0
2011-10-19 09:30:00,39.79,39.95,39.66,39.95,188000.0,25.2919,25.3936,25.2093,25.3936,188000.0
2011-10-19 10:00:00,39.95,39.95,39.84,39.93,216200.0,25.3936,25.3936,25.3237,25.3809,216200.0
2011-10-19 10:30:00,39.93,39.93,39.82,39.83,165200.0,25.3809,25.3809,25.311,25.3173,165200.0
2011-10-19 11:00:00,39.82,39.82,39.73,39.77,181800.0,25.311,25.311,25.2537,25.2792,181800.0
2011-10-19 11:30:00,39.77,39.82,39.75,39.76,135900.0,25.2792,25.311,25.2665,25.2728,135900.0
2011-10-19 12:00:00,39.76,39.77,39.73,39.75,129000.0,25.2728,25.2792,25.2537,25.2665,129000.0
2011-10-19 12:30:00,39.75,39.76,39.72,39.73,151000.0,25.2665,25.2728,25.2474,25.2537,151000.0
2011-10-19 13:00:00,39.74,39.74,39.66,39.7,205900.0,25.2601,25.2601,25.2093,25.2347,205900.0
2011-10-19 13:30:00,39.71,39.71,39.61,39.67,267400.0,25.241,25.241,25.1775,25.2156,267400.0
2011-10-19 14:00:00,39.67,39.68,39.55,39.58,275200.0,25.2156,25.222,25.1393,25.1584,275200.0
2011-10-19 14:30:00,39.58,39.59,39.39,39.42,316300.0,25.1584,25.1648,25.0376,25.0567,316300.0
2011-10-19 15:00:00,39.42,39.48,39.34,39.43,358800.0,25.0567,25.0948,25.0059,25.0631,358800.0
2011-10-19 15:30:00,39.42,39.52,39.4,39.43,769000.0,25.0567,25.1203,25.044,25.0631,769000.0
2011-10-20 09:30:00,39.55,39.79,39.38,39.4,322500.0,25.1393,25.2919,25.0313,25.044,322500.0
2011-10-20 10:00:00,39.4,39.57,39.38,39.46,331300.0,25.044,25.152,25.0313,25.0821,331300.0
2011-10-20 10:30:00,39.46,39.56,39.42,39.45,165100.0,25.0821,25.1457,25.0567,25.0758,165100.0
2011-10-20 11:00:00,39.45,39.58,39.4,39.49,339600.0,25.0758,25.1584,25.044,25.1012,339600.0
2011-10-20 11:30:00,39.49,39.52,39.29,39.31,228000.0,25.1012,25.1203,24.9741,24.9868,228000.0
2011-10-20 12:00:00,39.31,39.32,39.18,39.19,203500.0,24.9868,24.9931,24.9041,24.9105,203500.0
2011-10-20 12:30:00,39.19,39.35,39.19,39.34,122000.0,24.9105,25.0122,24.9105,25.0059,122000.0
2011-10-20 13:00:00,39.33,39.44,39.29,39.36,224500.0,24.9995,25.0694,24.9741,25.0186,224500.0
2011-10-20 13:30:00,39.35,39.4,39.29,39.33,227500.0,25.0122,25.044,24.9741,24.9995,227500.0
2011-10-20 14:00:00,39.33,39.35,39.21,39.3,196900.0,24.9995,25.0122,24.9232,24.9804,196900.0
2011-10-20 14:30:00,39.31,39.45,39.29,39.41,219900.0,24.9868,25.0758,24.9741,25.0503,219900.0
2011-10-20 15:00:00,39.41,39.45,39.28,39.29,269300.0,25.0503,25.0758,24.9677,24.9741,269300.0
2011-10-20 15:30:00,39.3,39.42,39.27,39.36,944200.0,24.9804,25.0567,24.9614,25.0186,944200.0
2011-10-21 09:30:00,39.73,39.97,39.73,39.83,776500.0,25.2537,25.4063,25.2537,25.3173,776500.0
2011-10-21 10:00:00,39.83,40.0,39.75,39.98,248600.0,25.3173,25.4254,25.2665,25.4127,248600.0
2011-10-21 10:30:00,39.98,40.01,39.88,39.99,351200.0,25.4127,25.4317,25.3491,25.419,351200.0
2011-10-21 11:00:00,39.99,39.99,39.65,39.66,309200.0,25.419,25.419,25.2029,25.2093,309200.0
2011-10-21 11:30:00,39.65,39.71,39.61,39.69,225900.0,25.2029,25.241,25.1775,25.2283,225900.0
2011-10-21 12:00:00,39.69,39.73,39.68,39.73,120100.0,25.2283,25.2537,25.222,25.2537,120100.0
2011-10-21 12:30:00,39.73,39.8,39.73,39.78,172300.0,25.2537,25.2982,25.2537,25.2855,172300.0
2011-10-21 13:00:00,39.78,39.79,39.61,39.62,291300.0,25.2855,25.2919,25.1775,25.1838,291300.0
2011-10-21 13:30:00,39.62,39.65,39.6,39.64,175000.0,25.1838,25.2029,25.1711,25.1965,175000.0
2011-10-21 14:00:00,39.64,39.66,39.62,39.64,165300.0,25.1965,25.2093,25.1838,25.1965,165300.0
2011-10-21 14:30:00,39.64,39.76,39.63,39.72,264400.0,25.1965,25.2728,25.1902,25.2474,264400.0
2011-10-21 15:00:00,39.72,39.82,39.7,39.78,255700.0,25.2474,25.311,25.2347,25.2855,255700.0
2011-10-21 15:30:00,39.78,39.82,39.63,39.81,1060400.0,25.2855,25.311,25.1902,25.3046,1060400.0
2011-10-24 09:30:00,39.87,39.9,39.31,39.36,306100.0,25.3427,25.3618,24.9868,25.0186,306100.0
2011-10-24 10:00:00,39.35,39.41,39.26,39.36,275900.0,25.0122,25.0503,24.955,25.0186,275900.0
2011-10-24 10:30:00,39.36,39.36,39.19,39.2,274100.0,25.0186,25.0186,24.9105,24.9169,274100.0
2011-10-24 11:00:00,39.2,39.26,39.07,39.22,507200.0,24.9169,24.955,24.8342,24.9296,507200.0
2011-10-24 11:30:00,39.22,39.22,39.12,39.14,344500.0,24.9296,24.9296,24.866,24.8787,344500.0
2011-10-24 12:00:00,39.14,39.26,39.12,39.2,304000.0,24.8787,24.955,24.866,24.9169,304000.0
2011-10-24 12:30:00,39.2,39.21,39.14,39.16,204500.0,24.9169,24.9232,24.8787,24.8914,204500.0
2011-10-24 13:00:00,39.17,39.18,39.12,39.14,232000.0,24.8978,24.9041,24.866,24.8787,232000.0
2011-10-24 13:30:00,39.15,39.22,39.09,39.22,284400.0,24.8851,24.9296,24.8469,24.9296,284400.0
2011-10-24 14:00:00,39.22,39.35,39.2,39.21,294400.0,24.9296,25.0122,24.9169,24.9232,294400.0
2011-10-24 14:30:00,39.21,39.23,39.18,39.19,257700.0,24.9232,24.9359,24.9041,24.9105,257700.0
2011-10-24 15:00:00,39.2,39.2,39.07,39.08,384200.0,24.9169,24.9169,24.8342,24.8406,384200.0
2011-10-24 15:30:00,39.09,39.18,39.07,39.11,1268000.0,24.8469,24.9041,24.8342,24.8597,1268000.0
2011-10-25 09:30:00,39.14,39.33,38.87,39.07,520900.0,24.8787,24.9995,24.7071,24.8342,520900.0
2011-10-25 10:00:00,39.06,39.18,38.91,39.11,296500.0,24.8279,24.9041,24.7325,24.8597,296500.0
2011-10-25 10:30:00,39.11,39.18,38.99,39.06,183100.0,24.8597,24.9041,24.7834,24.8279,183100.0
2011-10-25 11:00:00,39.06,39.1,38.95,39.07,261000.0,24.8279,24.8533,24.758,24.8342,261000.0
2011-10-25 11:30:00,39.07,39.2,39.05,39.18,222700.0,24.8342,24.9169,24.8215,24.9041,222700.0
2011-10-25 12:00:00,39.18,39.2,39.08,39.17,223700.0,24.9041,24.9169,24.8406,24.8978,223700.0
2011-10-25 12:30:00,39.16,39.17,39.02,39.07,131200.0,24.8914,24.8978,24.8024,24.8342,131200.0
2011-10-25 13:00:00,39.07,39.13,39.0,39.03,161900.0,24.8342,24.8724,24.7897,24.8088,161900.0
2011-10-25 13:30:00,39.03,39.04,38.92,38.92,194100.0,24.8088,24.8152,24.7389,24.7389,194100.0
2011-10-25 14:00:00,38.92,38.99,38.88,38.94,227700.0,24.7389,24.7834,24.7135,24.7516,227700.0
2011-10-25 14:30:00,38.93,39.05,38.91,39.05,169000.0,24.7452,24.8215,24.7325,24.8215,169000.0
2011-10-25 15:00:00,39.05,39.09,38.88,38.92,211900.0,24.8215,24.8469,24.7135,24.7389,211900.0
2011-10-25 15:30:00,38.92,38.97,38.79,38.85,885300.0,24.7389,24.7707,24.6563,24.6944,885300.0
2011-10-26 09:30:00,39.04,39.1,38.82,38.89,314400.0,24.8152,24.8533,24.6753,24.7198,314400.0
2011-10-26 10:00:00,38.88,38.91,38.77,38.84,196300.0,24.7135,24.7325,24.6435,24.688,196300.0
2011-10-26 10:30:00,38.84,38.85,38.65,38.73,211400.0,24.688,24.6944,24.5673,24.6181,211400.0
2011-10-26 11:00:00,38.73,38.78,38.67,38.73,252200.0,24.6181,24.6499,24.58,24.6181,252200.0
2011-10-26 11:30:00,38.74,38.79,38.63,38.77,239500.0,24.6245,24.6563,24.5546,24.6435,239500.0
2011-10-26 12:00:00,38.77,38.83,38.76,38.82,273400.0,24.6435,24.6817,24.6372,24.6753,273400.0
2011-10-26 12:30:00,38.82,38.88,38.82,38.88,106100.0,24.6753,24.7135,24.6753,24.7135,106100.0
2011-10-26 13:00:00,38.87,38.89,38.81,38.84,111600.0,24.7071,24.7198,24.669,24.688,111600.0
2011-10-26 13:30:00,38.84,39.0,38.84,39.0,336400.0,24.688,24.7897,24.688,24.7897,336400.0
2011-10-26 14:00:00,39.0,39.06,38.95,38.99,189000.0,24.7897,24.8279,24.758,24.7834,189000.0
2011-10-26 14:30:00,38.99,39.06,38.92,38.97,255200.0,24.7834,24.8279,24.7389,24.7707,255200.0
2011-10-26 15:00:00,38.97,39.05,38.91,39.0,284000.0,24.7707,24.8215,24.7325,24.7897,284000.0
2011-10-26 15:30:00,39.0,39.05,38.92,39.0,723100.0,24.7897,24.8215,24.7389,24.7897,723100.0
2011-10-27 09:30:00,39.66,39.77,39.07,39.28,631000.0,25.2093,25.2792,24.8342,24.9677,631000.0
2011-10-27 10:00:00,39.26,39.34,39.22,39.24,231400.0,24.955,25.0059,24.9296,24.9423,231400.0
2011-10-27 10:30:00,39.24,39.26,39.15,39.23,196400.0,24.9423,24.955,24.8851,24.9359,196400.0
2011-10-27 11:00:00,39.22,39.33,39.21,39.32,147100.0,24.9296,24.9995,24.9232,24.9931,147100.0
2011-10-27 11:30:00,39.32,39.49,39.32,39.47,147300.0,24.9931,25.1012,24.9931,25.0885,147300.0
2011-10-27 12:00:00,39.47,39.58,39.4,39.44,240700.0,25.0885,25.1584,25.044,25.0694,240700.0
2011-10-27 12:30:00,39.44,39.45,39.37,39.42,150500.0,25.0694,25.0758,25.0249,25.0567,150500.0
2011-10-27 13:00:00,39.42,39.5,39.27,39.29,271600.0,25.0567,25.1076,24.9614,24.9741,271600.0
2011-10-27 13:30:00,39.29,39.32,39.13,39.14,299600.0,24.9741,24.9931,24.8724,24.8787,299600.0
2011-10-27 14:00:00,39.14,39.33,39.14,39.32,274200.0,24.8787,24.9995,24.8787,24.9931,274200.0
2011-10-27 14:30:00,39.32,39.32,39.19,39.19,305000.0,24.9931,24.9931,24.9105,24.9105,305000.0
2011-10-27 15:00:00,39.19,39.43,39.19,39.4,578800.0,24.9105,25.0631,24.9105,25.044,578800.0
2011-10-27 15:30:00,39.4,39.43,39.19,39.3,1363700.0,25.044,25.0631,24.9105,24.9804,1363700.0
2011-10-28 09:30:00,39.29,39.45,39.17,39.34,332200.0,24.9741,25.0758,24.8978,25.0059,332200.0
2011-10-28 10:00:00,39.34,39.39,39.1,39.11,319300.0,25.0059,25.0376,24.8533,24.8597,319300.0
2011-10-28 10:30:00,39.1,39.15,39.01,39.03,426000.0,24.8533,24.8851,24.7961,24.8088,426000.0
2011-10-28 11:00:00,39.04,39.05,38.86,38.89,253000.0,24.8152,24.8215,24.7007,24.7198,253000.0
2011-10-28 11:30:00,38.89,39.04,38.83,38.98,281000.0,24.7198,24.8152,24.6817,24.777,281000.0
2011-10-28 12:00:00,38.98,38.98,38.86,38.88,229600.0,24.777,24.777,24.7007,24.7135,229600.0
2011-10-28 12:30:00,38.88,38.98,38.85,38.87,276900.0,24.7135,24.777,24.6944,24.7071,276900.0
2011-10-28 13:00:00,38.87,38.97,38.86,38.97,214600.0,24.7071,24.7707,24.7007,24.7707,214600.0
2011-10-28 13:30:00,38.97,39.08,38.96,39.05,408400.0,24.7707,24.8406,24.7643,24.8215,408400.0
2011-10-28 14:00:00,39.05,39.1,38.97,39.02,335200.0,24.8215,24.8533,24.7707,24.8024,335200.0
2011-10-28 14:30:00,39.02,39.05,38.98,39.02,245900.0,24.8024,24.8215,24.777,24.8024,245900.0
2011-10-28 15:00:00,39.02,39.14,39.01,39.08,290100.0,24.8024,24.8787,24.7961,24.8406,290100.0
2011-10-28 15:30:00,39.07,39.19,39.02,39.14,699300.0,24.8342,24.9105,24.8024,24.8787,699300.0
2011-10-31 09:30:00,39.04,39.18,39.01,39.15,264300.0,24.8152,24.9041,24.7961,24.8851,264300.0
2011-10-31 10:00:00,39.15,39.18,38.91,38.92,180200.0,24.8851,24.9041,24.7325,24.7389,180200.0
2011-10-31 10:30:00,38.93,39.14,38.93,39.08,316100.0,24.7452,24.8787,24.7452,24.8406,316100.0
2011-10-31 11:00:00,39.08,39.11,38.93,39.02,336100.0,24.8406,24.8597,24.7452,24.8024,336100.0
2011-10-31 11:30:00,39.02,39.15,39.0,39.01,269700.0,24.8024,24.8851,24.7897,24.7961,269700.0
2011-10-31 12:00:00,39.01,39.03,38.82,38.82,307900.0,24.7961,24.8088,24.6753,24.6753,307900.0
2011-10-31 12:30:00,38.83,38.87,38.82,38.84,176600.0,24.6817,24.7071,24.6753,24.688,176600.0
2011-10-31 13:00:00,38.84,38.86,38.77,38.81,321000.0,24.688,24.7007,24.6435,24.669,321000.0
2011-10-31 13:30:00,38.82,38.86,38.8,38.8,167800.0,24.6753,24.7007,24.6626,24.6626,167800.0
2011-10-31 14:00:00,38.8,38.85,38.79,38.85,171100.0,24.6626,24.6944,24.6563,24.6944,171100.0
2011-10-31 14:30:00,38.84,38.86,38.74,38.76,252100.0,24.688,24.7007,24.6245,24.6372,252100.0
2011-10-31 15:00:00,38.76,38.76,38.65,38.7,427700.0,24.6372,24.6372,24.5673,24.599,427700.0
2011-10-31 15:30:00,38.7,38.71,38.53,38.54,924100.0,24.599,24.6054,24.491,24.4973,924100.0
2011-11-01 09:30:00,38.11,38.39,38.01,38.12,643800.0,24.224,24.402,24.1605,24.2304,643800.0
2011-11-01 10:00:00,38.11,38.31,37.99,38.3,582100.0,24.224,24.3511,24.1477,24.3448,582100.0
2011-11-01 10:30:00,38.3,38.36,38.17,38.3,223700.0,24.3448,24.3829,24.2622,24.3448,223700.0
2011-11-01 11:00:00,38.3,38.45,38.27,38.33,222000.0,24.3448,24.4401,24.3257,24.3639,222000.0
2011-11-01 11:30:00,38.33,38.42,38.3,38.3,321100.0,24.3639,24.4211,24.3448,24.3448,321100.0
2011-11-01 12:00:00,38.3,38.42,38.23,38.36,322500.0,24.3448,24.4211,24.3003,24.3829,322500.0
2011-11-01 12:30:00,38.35,38.4,38.21,38.27,215300.0,24.3766,24.4084,24.2876,24.3257,215300.0
2011-11-01 13:00:00,38.27,38.41,38.15,38.37,311500.0,24.3257,24.4147,24.2494,24.3893,311500.0
2011-11-01 13:30:00,38.37,38.53,38.28,38.49,542300.0,24.3893,24.491,24.3321,24.4656,542300.0
2011-11-01 14:00:00,38.48,38.49,38.35,38.4,317700.0,24.4592,24.4656,24.3766,24.4084,317700.0
2011-11-01 14:30:00,38.4,38.45,38.32,38.39,317100.0,24.4084,24.4401,24.3575,24.402,317100.0
2011-11-01 15:00:00,38.39,38.43,38.31,38.39,334600.0,24.402,24.4274,24.3511,24.402,334600.0
2011-11-01 15:30:00,38.38,38.53,38.26,38.32,1175600.0,24.3956,24.491,24.3194,24.3575,1175600.0
2011-11-02 09:30:00,38.61,38.67,38.41,38.6,269200.0,24.5418,24.58,24.4147,24.5355,269200.0
2011-11-02 10:00:00,38.61,38.61,38.39,38.41,182100.0,24.5418,24.5418,24.402,24.4147,182100.0
2011-11-02 10:30:00,38.41,38.57,38.33,38.53,173100.0,24.4147,24.5164,24.3639,24.491,173100.0
2011-11-02 11:00:00,38.53,38.63,38.52,38.57,162000.0,24.491,24.5546,24.4846,24.5164,162000.0
2011-11-02 11:30:00,38.58,38.61,38.53,38.57,164000.0,24.5228,24.5418,24.491,24.5164,164000.0
2011-11-02 12:00:00,38.56,38.64,38.51,38.63,134400.0,24.5101,24.5609,24.4783,24.5546,134400.0
2011-11-02 12:30:00,38.61,38.66,38.52,38.57,181500.0,24.5418,24.5736,24.4846,24.5164,181500.0
2011-11-02 13:00:00,38.56,38.57,38.45,38.5,290700.0,24.5101,24.5164,24.4401,24.4719,290700.0
2011-11-02 13:30:00,38.49,38.6,38.49,38.54,169600.0,24.4656,24.5355,24.4656,24.4973,169600.0
2011-11-02 14:00:00,38.53,38.54,38.42,38.44,276300.0,24.491,24.4973,24.4211,24.4338,276300.0
2011-11-02 14:30:00,38.43,38.54,38.42,38.46,206000.0,24.4274,24.4973,24.4211,24.4465,206000.0
2011-11-02 15:00:00,38.47,38.6,38.41,38.59,286600.0,24.4528,24.5355,24.4147,24.5291,286600.0
2011-11-02 15:30:00,38.59,38.61,38.48,38.57,512700.0,24.5291,24.5418,24.4592,24.5164,512700.0
2011-11-03 09:30:00,38.1,38.52,37.9,38.49,844600.0,24.2177,24.4846,24.0905,24.4656,844600.0
2011-11-03 10:00:00,38.5,38.61,38.27,38.54,371000.0,24.4719,24.5418,24.3257,24.4973,371000.0
2011-11-03 10:30:00,38.53,38.71,38.51,38.59,236600.0,24.491,24.6054,24.4783,24.5291,236600.0
2011-11-03 11:00:00,38.6,38.88,38.59,38.68,303900.0,24.5355,24.7135,24.5291,24.5863,303900.0
2011-11-03 11:30:00,38.68,38.73,38.63,38.65,131000.0,24.5863,24.6181,24.5546,24.5673,131000.0
2011-11-03 12:00:00,38.66,38.76,38.61,38.76,196000.0,24.5736,24.6372,24.5418,24.6372,196000.0
2011-11-03 12:30:00,38.75,38.8,38.64,38.79,247100.0,24.6308,24.6626,24.5609,24.6563,247100.0
2011-11-03 13:00:00,38.79,38.94,38.72,38.73,196200.0,24.6563,24.7516,24.6118,24.6181,196200.0
2011-11-03 13:30:00,38.73,38.86,38.7,38.83,203700.0,24.6181,24.7007,24.599,24.6817,203700.0
2011-11-03 14:00:00,38.84,39.0,38.84,38.89,371500.0,24.688,24.7897,24.688,24.7198,371500.0
2011-11-03 14:30:00,38.89,38.9,38.77,38.85,173500.0,24.7198,24.7262,24.6435,24.6944,173500.0
2011-11-03 15:00:00,38.86,38.97,38.77,38.91,340000.0,24.7007,24.7707,24.6435,24.7325,340000.0
2011-11-03 15:30:00,38.9,38.96,38.83,38.94,1025600.0,24.7262,24.7643,24.6817,24.7516,1025600.0
2011-11-04 09:30:00,38.82,38.86,38.51,38.62,224900.0,24.6753,24.7007,24.4783,24.5482,224900.0
2011-11-04 10:00:00,38.62,38.69,38.54,38.56,140800.0,24.5482,24.5927,24.4973,24.5101,140800.0
2011-11-04 10:30:00,38.56,38.65,38.52,38.55,166300.0,24.5101,24.5673,24.4846,24.5037,166300.0
2011-11-04 11:00:00,38.56,38.56,38.43,38.48,209500.0,24.5101,24.5101,24.4274,24.4592,209500.0
2011-11-04 11:30:00,38.48,38.52,38.41,38.47,146500.0,24.4592,24.4846,24.4147,24.4528,146500.0
2011-11-04 12:00:00,38.47,38.54,38.42,38.43,244500.0,24.4528,24.4973,24.4211,24.4274,244500.0
2011-11-04 12:30:00,38.43,38.48,38.39,38.46,211700.0,24.4274,24.4592,24.402,24.4465,211700.0
2011-11-04 13:00:00,38.47,38.59,38.47,38.55,182400.0,24.4528,24.5291,24.4528,24.5037,182400.0
2011-11-04 13:30:00,38.55,38.74,38.53,38.71,176600.0,24.5037,24.6245,24.491,24.6054,176600.0
2011-11-04 14:00:00,38.71,38.77,38.67,38.76,103500.0,24.6054,24.6435,24.58,24.6372,103500.0
2011-11-04 14:30:00,38.75,38.75,38.61,38.71,310300.0,24.6308,24.6308,24.5418,24.6054,310300.0
2011-11-04 15:00:00,38.71,38.71,38.59,38.63,123600.0,24.6054,24.6054,24.5291,24.5546,123600.0
2011-11-04 15:30:00,38.62,38.69,38.55,38.66,495500.0,24.5482,24.5927,24.5037,24.5736,495500.0
2011-11-07 09:30:00,38.69,38.96,38.54,38.94,293900.0,24.5927,24.7643,24.4973,24.7516,293900.0
2011-11-07 10:00:00,38.95,39.17,38.95,39.13,394800.0,24.758,24.8978,24.758,24.8724,394800.0
2011-11-07 10:30:00,39.13,39.21,39.07,39.09,315400.0,24.8724,24.9232,24.8342,24.8469,315400.0
2011-11-07 11:00:00,39.09,39.2,39.07,39.12,248800.0,24.8469,24.9169,24.8342,24.866,248800.0
2011-11-07 11:30:00,39.12,39.13,38.97,39.03,128700.0,24.866,24.8724,24.7707,24.8088,128700.0
2011-11-07 12:00:00,39.02,39.2,39.02,39.09,188400.0,24.8024,24.9169,24.8024,24.8469,188400.0
2011-11-07 12:30:00,39.09,39.16,39.06,39.09,101000.0,24.8469,24.8914,24.8279,24.8469,101000.0
2011-11-07 13:00:00,39.09,39.16,39.06,39.16,91600.0,24.8469,24.8914,24.8279,24.8914,91600.0
2011-11-07 13:30:00,39.15,39.26,39.14,39.25,118300.0,24.8851,24.955,24.8787,24.9486,118300.0
2011-11-07 14:00:00,39.25,39.27,39.2,39.24,249800.0,24.9486,24.9614,24.9169,24.9423,249800.0
2011-11-07 14:30:00,39.24,39.34,39.2,39.31,210400.0,24.9423,25.0059,24.9169,24.9868,210400.0
2011-11-07 15:00:00,39.31,39.32,39.25,39.25,209400.0,24.9868,24.9931,24.9486,24.9486,209400.0
2011-11-07 15:30:00,39.25,39.42,39.23,39.37,495400.0,24.9486,25.0567,24.9359,25.0249,495400.0
2011-11-08 09:30:00,39.41,39.53,39.12,39.4,442900.0,25.0503,25.1266,24.866,25.044,442900.0
2011-11-08 10:00:00,39.39,39.4,39.19,39.25,260800.0,25.0376,25.044,24.9105,24.9486,260800.0
2011-11-08 10:30:00,39.25,39.3,39.13,39.23,205700.0,24.9486,24.9804,24.8724,24.9359,205700.0
2011-11-08 11:00:00,39.23,39.27,39.05,39.11,171600.0,24.9359,24.9614,24.8215,24.8597,171600.0
2011-11-08 11:30:00,39.1,39.21,39.05,39.17,96600.0,24.8533,24.9232,24.8215,24.8978,96600.0
2011-11-08 12:00:00,39.17,39.35,39.15,39.27,173700.0,24.8978,25.0122,24.8851,24.9614,173700.0
2011-11-08 12:30:00,39.28,39.38,39.21,39.22,136100.0,24.9677,25.0313,24.9232,24.9296,136100.0
2011-11-08 13:00:00,39.22,39.32,39.17,39.31,126000.0,24.9296,24.9931,24.8978,24.9868,126000.0
2011-11-08 13:30:00,39.3,39.51,39.24,39.44,244900.0,24.9804,25.1139,24.9423,25.0694,244900.0
2011-11-08 14:00:00,39.44,39.5,39.34,39.5,190600.0,25.0694,25.1076,25.0059,25.1076,190600.0
2011-11-08 14:30:00,39.5,39.54,39.4,39.44,215100.0,25.1076,25.133,25.044,25.0694,215100.0
2011-11-08 15:00:00,39.43,39.5,39.4,39.42,167700.0,25.0631,25.1076,25.044,25.0567,167700.0
2011-11-08 15:30:00,39.41,39.56,39.41,39.49,663600.0,25.0503,25.1457,25.0503,25.1012,663600.0
2011-11-09 09:30:00,39.07,39.21,38.94,39.08,313100.0,24.8342,24.9232,24.7516,24.8406,313100.0
2011-11-09 10:00:00,39.08,39.18,38.97,38.98,185400.0,24.8406,24.9041,24.7707,24.777,185400.0
2011-11-09 10:30:00,38.99,39.18,38.94,39.16,186700.0,24.7834,24.9041,24.7516,24.8914,186700.0
2011-11-09 11:00:00,39.16,39.19,39.08,39.16,142100.0,24.8914,24.9105,24.8406,24.8914,142100.0
2011-11-09 11:30:00,39.16,39.2,39.12,39.16,102900.0,24.8914,24.9169,24.866,24.8914,102900.0
2011-11-09 12:00:00,39.15,39.21,39.11,39.13,127800.0,24.8851,24.9232,24.8597,24.8724,127800.0
2011-11-09 12:30:00,39.13,39.19,39.11,39.18,139500.0,24.8724,24.9105,24.8597,24.9041,139500.0
2011-11-09 13:00:00,39.17,39.2,39.05,39.06,136300.0,24.8978,24.9169,24.8215,24.8279,136300.0
2011-11-09 13:30:00,39.06,39.07,38.92,38.96,184500.0,24.8279,24.8342,24.7389,24.7643,184500.0
2011-11-09 14:00:00,38.95,38.95,38.72,38.79,265400.0,24.758,24.758,24.6118,24.6563,265400.0
2011-11-09 14:30:00,38.79,38.95,38.77,38.88,333800.0,24.6563,24.758,24.6435,24.7135,333800.0
2011-11-09 15:00:00,38.87,39.0,38.86,38.91,308900.0,24.7071,24.7897,24.7007,24.7325,308900.0
2011-11-09 15:30:00,38.92,38.93,38.76,38.84,810600.0,24.7389,24.7452,24.6372,24.688,810600.0
2011-11-10 09:30:00,39.3,39.3,39.0,39.12,334400.0,24.9804,24.9804,24.7897,24.866,334400.0
2011-11-10 10:00:00,39.12,39.2,38.94,38.96,205200.0,24.866,24.9169,24.7516,24.7643,205200.0
2011-11-10 10:30:00,38.96,38.98,38.8,38.9,175700.0,24.7643,24.777,24.6626,24.7262,175700.0
2011-11-10 11:00:00,38.89,38.91,38.81,38.81,155400.0,24.7198,24.7325,24.669,24.669,155400.0
2011-11-10 11:30:00,38.81,39.04,38.78,39.02,233200.0,24.669,24.8152,24.6499,24.8024,233200.0
2011-11-10 12:00:00,39.03,39.09,38.99,39.02,91600.0,24.8088,24.8469,24.7834,24.8024,91600.0
2011-11-10 12:30:00,39.02,39.17,38.99,39.16,137900.0,24.8024,24.8978,24.7834,24.8914,137900.0
2011-11-10 13:00:00,39.16,39.26,39.15,39.21,173900.0,24.8914,24.955,24.8851,24.9232,173900.0
2011-11-10 13:30:00,39.2,39.25,39.11,39.16,108000.0,24.9169,24.9486,24.8597,24.8914,108000.0
2011-11-10 14:00:00,39.16,39.18,39.05,39.1,116500.0,24.8914,24.9041,24.8215,24.8533,116500.0
2011-11-10 14:30:00,39.1,39.23,39.06,39.06,157600.0,24.8533,24.9359,24.8279,24.8279,157600.0
2011-11-10 15:00:00,39.06,39.23,39.06,39.21,164000.0,24.8279,24.9359,24.8279,24.9232,164000.0
2011-11-10 15:30:00,39.2,39.22,39.13,39.17,398500.0,24.9169,24.9296,24.8724,24.8978,398500.0
2011-11-11 09:30:00,39.27,39.51,39.27,39.42,198300.0,24.9614,25.1139,24.9614,25.0567,198300.0
2011-11-11 10:00:00,39.42,39.55,39.39,39.45,198000.0,25.0567,25.1393,25.0376,25.0758,198000.0
2011-11-11 10:30:00,39.45,39.57,39.45,39.53,78300.0,25.0758,25.152,25.0758,25.1266,78300.0
2011-11-11 11:00:00,39.53,39.59,39.51,39.52,60200.0,25.1266,25.1648,25.1139,25.1203,60200.0
2011-11-11 11:30:00,39.52,39.6,39.48,39.59,103000.0,25.1203,25.1711,25.0948,25.1648,103000.0
2011-11-11 12:00:00,39.58,39.62,39.55,39.57,101000.0,25.1584,25.1838,25.1393,25.152,101000.0
2011-11-11 12:30:00,39.56,39.57,39.49,39.5,60000.0,25.1457,25.152,25.1012,25.1076,60000.0
2011-11-11 13:00:00,39.5,39.65,39.5,39.65,133000.0,25.1076,25.2029,25.1076,25.2029,133000.0
2011-11-11 13:30:00,39.65,39.68,39.57,39.6,109400.0,25.2029,25.222,25.152,25.1711,109400.0
2011-11-11 14:00:00,39.6,39.64,39.59,39.61,95200.0,25.1711,25.1965,25.1648,25.1775,95200.0
2011-11-11 14:30:00,39.61,39.64,39.54,39.56,109800.0,25.1775,25.1965,25.133,25.1457,109800.0
2011-11-11 15:00:00,39.56,39.59,39.52,39.57,152400.0,25.1457,25.1648,25.1203,25.152,152400.0
2011-11-11 15:30:00,39.57,39.59,39.5,39.54,311500.0,25.152,25.1648,25.1076,25.133,311500.0
2011-11-14 09:30:00,39.55,39.61,39.38,39.4,268300.0,25.1393,25.1775,25.0313,25.044,268300.0
2011-11-14 10:00:00,39.39,39.45,39.32,39.37,108300.0,25.0376,25.0758,24.9931,25.0249,108300.0
2011-11-14 10:30:00,39.37,39.5,39.34,39.48,105200.0,25.0249,25.1076,25.0059,25.0948,105200.0
2011-11-14 11:00:00,39.48,39.55,39.41,39.42,129000.0,25.0948,25.1393,25.0503,25.0567,129000.0
2011-11-14 11:30:00,39.42,39.46,39.38,39.42,155100.0,25.0567,25.0821,25.0313,25.0567,155100.0
2011-11-14 12:00:00,39.42,39.42,39.25,39.27,103400.0,25.0567,25.0567,24.9486,24.9614,103400.0
2011-11-14 12:30:00,39.26,39.32,39.24,39.29,89500.0,24.955,24.9931,24.9423,24.9741,89500.0
2011-11-14 13:00:00,39.29,39.4,39.29,39.38,79600.0,24.9741,25.044,24.9741,25.0313,79600.0
2011-11-14 13:30:00,39.38,39.38,39.28,39.29,66700.0,25.0313,25.0313,24.9677,24.9741,66700.0
2011-11-14 14:00:00,39.29,39.36,39.28,39.32,64800.0,24.9741,25.0186,24.9677,24.9931,64800.0
2011-11-14 14:30:00,39.33,39.34,39.27,39.27,95000.0,24.9995,25.0059,24.9614,24.9614,95000.0
2011-11-14 15:00:00,39.27,39.33,39.27,39.31,97000.0,24.9614,24.9995,24.9614,24.9868,97000.0
2011-11-14 15:30:00,39.3,39.35,39.25,39.29,417800.0,24.9804,25.0122,24.9486,24.9741,417800.0
2011-11-15 09:30:00,39.32,39.41,39.25,39.28,282900.0,24.9931,25.0503,24.9486,24.9677,282900.0
2011-11-15 10:00:00,39.3,39.47,39.27,39.34,182700.0,24.9804,25.0885,24.9614,25.0059,182700.0
2011-11-15 10:30:00,39.33,39.46,39.31,39.43,129500.0,24.9995,25.0821,24.9868,25.0631,129500.0
2011-11-15 11:00:00,39.43,39.47,39.3,39.31,151400.0,25.0631,25.0885,24.9804,24.9868,151400.0
2011-11-15 11:30:00,39.31,39.34,39.26,39.31,112400.0,24.9868,25.0059,24.955,24.9868,112400.0
2011-11-15 12:00:00,39.31,39.43,39.3,39.4,86800.0,24.9868,25.0631,24.9804,25.044,86800.0
2011-11-15 12:30:00,39.4,39.5,39.4,39.47,87100.0,25.044,25.1076,25.044,25.0885,87100.0
2011-11-15 13:00:00,39.47,39.56,39.44,39.45,136300.0,25.0885,25.1457,25.0694,25.0758,136300.0
2011-11-15 13:30:00,39.46,39.55,39.46,39.54,83700.0,25.0821,25.1393,25.0821,25.133,83700.0
2011-11-15 14:00:00,39.53,39.61,39.53,39.55,94400.0,25.1266,25.1775,25.1266,25.1393,94400.0
2011-11-15 14:30:00,39.55,39.6,39.55,39.59,90900.0,25.1393,25.1711,25.1393,25.1648,90900.0
2011-11-15 15:00:00,39.58,39.65,39.58,39.65,142100.0,25.1584,25.2029,25.1584,25.2029,142100.0
2011-11-15 15:30:00,39.65,39.67,39.58,39.58,456300.0,25.2029,25.2156,25.1584,25.1584,456300.0
2011-11-16 09:30:00,39.3,39.33,39.01,39.09,311500.0,24.9804,24.9995,24.7961,24.8469,311500.0
2011-11-16 10:00:00,39.1,39.14,39.02,39.07,198000.0,24.8533,24.8787,24.8024,24.8342,198000.0
2011-11-16 10:30:00,39.07,39.17,39.02,39.08,128700.0,24.8342,24.8978,24.8024,24.8406,128700.0
2011-11-16 11:00:00,39.08,39.2,39.08,39.12,133400.0,24.8406,24.9169,24.8406,24.866,133400.0
2011-11-16 11:30:00,39.13,39.16,39.07,39.15,120800.0,24.8724,24.8914,24.8342,24.8851,120800.0
2011-11-16 12:00:00,39.15,39.16,39.08,39.1,119900.0,24.8851,24.8914,24.8406,24.8533,119900.0
2011-11-16 12:30:00,39.11,39.18,39.11,39.15,86200.0,24.8597,24.9041,24.8597,24.8851,86200.0
2011-11-16 13:00:00,39.15,39.25,39.12,39.23,117700.0,24.8851,24.9486,24.866,24.9359,117700.0
2011-11-16 13:30:00,39.23,39.25,39.21,39.22,122700.0,24.9359,24.9486,24.9232,24.9296,122700.0
2011-11-16 14:00:00,39.22,39.25,39.14,39.22,152000.0,24.9296,24.9486,24.8787,24.9296,152000.0
2011-11-16 14:30:00,39.22,39.25,39.15,39.18,130500.0,24.9296,24.9486,24.8851,24.9041,130500.0
2011-11-16 15:00:00,39.18,39.21,39.04,39.04,214600.0,24.9041,24.9232,24.8152,24.8152,214600.0
2011-11-16 15:30:00,39.05,39.06,38.87,38.92,964500.0,24.8215,24.8279,24.7071,24.7389,964500.0
2011-11-17 09:30:00,38.71,39.06,38.69,38.74,250800.0,24.6054,24.8279,24.5927,24.6245,250800.0
2011-11-17 10:00:00,38.71,38.92,38.68,38.9,166200.0,24.6054,24.7389,24.5863,24.7262,166200.0
2011-11-17 10:30:00,38.89,39.01,38.8,38.95,138100.0,24.7198,24.7961,24.6626,24.758,138100.0
2011-11-17 11:00:00,38.95,39.0,38.9,38.93,99600.0,24.758,24.7897,24.7262,24.7452,99600.0
2011-11-17 11:30:00,38.93,39.05,38.92,39.01,85600.0,24.7452,24.8215,24.7389,24.7961,85600.0
2011-11-17 12:00:00,39.01,39.03,38.87,38.89,74700.0,24.7961,24.8088,24.7071,24.7198,74700.0
2011-11-17 12:30:00,38.88,38.89,38.56,38.63,231000.0,24.7135,24.7198,24.5101,24.5546,231000.0
2011-11-17 13:00:00,38.63,38.68,38.51,38.58,174300.0,24.5546,24.5863,24.4783,24.5228,174300.0
2011-11-17 13:30:00,38.58,38.6,38.42,38.55,194700.0,24.5228,24.5355,24.4211,24.5037,194700.0
2011-11-17 14:00:00,38.55,38.65,38.53,38.6,171400.0,24.5037,24.5673,24.491,24.5355,171400.0
2011-11-17 14:30:00,38.61,38.65,38.54,38.6,158200.0,24.5418,24.5673,24.4973,24.5355,158200.0
2011-11-17 15:00:00,38.6,38.64,38.49,38.55,215800.0,24.5355,24.5609,24.4656,24.5037,215800.0
2011-11-17 15:30:00,38.55,38.63,38.49,38.63,849500.0,24.5037,24.5546,24.4656,24.5546,849500.0
2011-11-18 09:30:00,38.86,38.99,38.68,38.98,591900.0,24.7007,24.7834,24.5863,24.777,591900.0
2011-11-18 10:00:00,39.0,39.0,38.67,38.73,130800.0,24.7897,24.7897,24.58,24.6181,130800.0
2011-11-18 10:30:00,38.74,38.94,38.74,38.86,128700.0,24.6245,24.7516,24.6245,24.7007,128700.0
2011-11-18 11:00:00,38.85,38.88,38.77,38.82,158200.0,24.6944,24.7135,24.6435,24.6753,158200.0
2011-11-18 11:30:00,38.82,38.83,38.75,38.8,103300.0,24.6753,24.6817,24.6308,24.6626,103300.0
2011-11-18 12:00:00,38.8,38.81,38.72,38.77,204000.0,24.6626,24.669,24.6118,24.6435,204000.0
2011-11-18 12:30:00,38.78,38.82,38.76,38.78,202400.0,24.6499,24.6753,24.6372,24.6499,202400.0
2011-11-18 13:00:00,38.79,38.82,38.76,38.79,119700.0,24.6563,24.6753,24.6372,24.6563,119700.0
2011-11-18 13:30:00,38.79,38.9,38.78,38.86,113800.0,24.6563,24.7262,24.6499,24.7007,113800.0
2011-11-18 14:00:00,38.87,38.96,38.75,38.77,225600.0,24.7071,24.7643,24.6308,24.6435,225600.0
2011-11-18 14:30:00,38.76,38.82,38.65,38.69,325600.0,24.6372,24.6753,24.5673,24.5927,325600.0
2011-11-18 15:00:00,38.69,38.71,38.6,38.61,318800.0,24.5927,24.6054,24.5355,24.5418,318800.0
2011-11-18 15:30:00,38.61,38.63,38.52,38.57,1022000.0,24.5418,24.5546,24.4846,24.5164,1022000.0
2011-11-21 09:30:00,38.1,38.44,38.1,38.36,262600.0,24.2177,24.4338,24.2177,24.3829,262600.0
2011-11-21 10:00:00,38.37,38.37,38.18,38.3,245100.0,24.3893,24.3893,24.2685,24.3448,245100.0
2011-11-21 10:30:00,38.3,38.42,38.19,38.21,233300.0,24.3448,24.4211,24.2749,24.2876,233300.0
2011-11-21 11:00:00,38.22,38.34,38.2,38.28,157000.0,24.2939,24.3702,24.2812,24.3321,157000.0
2011-11-21 11:30:00,38.29,38.49,38.21,38.47,451800.0,24.3384,24.4656,24.2876,24.4528,451800.0
2011-11-21 12:00:00,38.48,38.49,38.4,38.4,172000.0,24.4592,24.4656,24.4084,24.4084,172000.0
2011-11-21 12:30:00,38.4,38.42,38.31,38.34,240700.0,24.4084,24.4211,24.3511,24.3702,240700.0
2011-11-21 13:00:00,38.34,38.44,38.34,38.4,136100.0,24.3702,24.4338,24.3702,24.4084,136100.0
2011-11-21 13:30:00,38.39,38.42,38.34,38.34,97100.0,24.402,24.4211,24.3702,24.3702,97100.0
2011-11-21 14:00:00,38.34,38.49,38.33,38.43,173800.0,24.3702,24.4656,24.3639,24.4274,173800.0
2011-11-21 14:30:00,38.42,38.45,38.33,38.36,186700.0,24.4211,24.4401,24.3639,24.3829,186700.0
2011-11-21 15:00:00,38.35,38.5,38.27,38.48,336400.0,24.3766,24.4719,24.3257,24.4592,336400.0
2011-11-21 15:30:00,38.48,38.5,38.38,38.39,545400.0,24.4592,24.4719,24.3956,24.402,545400.0
2011-11-22 09:30:00,38.25,38.42,38.17,38.36,196500.0,24.313,24.4211,24.2622,24.3829,196500.0
2011-11-22 10:00:00,38.36,38.45,38.28,38.44,100800.0,24.3829,24.4401,24.3321,24.4338,100800.0
2011-11-22 10:30:00,38.44,38.46,38.17,38.23,139500.0,24.4338,24.4465,24.2622,24.3003,139500.0
2011-11-22 11:00:00,38.23,38.28,38.16,38.22,111400.0,24.3003,24.3321,24.2558,24.2939,111400.0
2011-11-22 11:30:00,38.22,38.24,38.18,38.23,165100.0,24.2939,24.3067,24.2685,24.3003,165100.0
2011-11-22 12:00:00,38.23,38.52,38.23,38.48,238000.0,24.3003,24.4846,24.3003,24.4592,238000.0
2011-11-22 12:30:00,38.47,38.58,38.45,38.57,158200.0,24.4528,24.5228,24.4401,24.5164,158200.0
2011-11-22 13:00:00,38.57,38.63,38.54,38.59,180300.0,24.5164,24.5546,24.4973,24.5291,180300.0
2011-11-22 13:30:00,38.59,38.59,38.52,38.53,133700.0,24.5291,24.5291,24.4846,24.491,133700.0
2011-11-22 14:00:00,38.54,38.55,38.47,38.48,127100.0,24.4973,24.5037,24.4528,24.4592,127100.0
2011-11-22 14:30:00,38.49,38.49,38.39,38.42,216400.0,24.4656,24.4656,24.402,24.4211,216400.0
2011-11-22 15:00:00,38.42,38.48,38.39,38.44,211300.0,24.4211,24.4592,24.402,24.4338,211300.0
2011-11-22 15:30:00,38.44,38.52,38.41,38.46,533000.0,24.4338,24.4846,24.4147,24.4465,533000.0
2011-11-23 09:30:00,38.23,38.32,38.1,38.11,199400.0,24.3003,24.3575,24.2177,24.224,199400.0
2011-11-23 10:00:00,38.1,38.18,38.0,38.0,141200.0,24.2177,24.2685,24.1541,24.1541,141200.0
2011-11-23 10:30:00,38.0,38.03,37.95,37.99,109200.0,24.1541,24.1732,24.1223,24.1477,109200.0
2011-11-23 11:00:00,37.98,38.07,37.97,38.01,199900.0,24.1414,24.1986,24.135,24.1605,199900.0
2011-11-23 11:30:00,38.0,38.03,37.95,37.97,125800.0,24.1541,24.1732,24.1223,24.135,125800.0
2011-11-23 12:00:00,37.98,38.09,37.97,38.04,200800.0,24.1414,24.2113,24.135,24.1795,200800.0
2011-11-23 12:30:00,38.04,38.1,37.99,38.07,191700.0,24.1795,24.2177,24.1477,24.1986,191700.0
2011-11-23 13:00:00,38.08,38.11,38.04,38.1,103400.0,24.205,24.224,24.1795,24.2177,103400.0
2011-11-23 13:30:00,38.1,38.11,38.0,38.0,125300.0,24.2177,24.224,24.1541,24.1541,125300.0
2011-11-23 14:00:00,38.0,38.03,37.9,37.94,170600.0,24.1541,24.1732,24.0905,24.116,170600.0
2011-11-23 14:30:00,37.94,37.99,37.94,37.96,129300.0,24.116,24.1477,24.116,24.1287,129300.0
2011-11-23 15:00:00,37.96,38.13,37.94,37.99,321700.0,24.1287,24.2367,24.116,24.1477,321700.0
2011-11-23 15:30:00,37.98,38.16,37.97,37.97,752000.0,24.1414,24.2558,24.135,24.135,752000.0
2011-11-25 09:30:00,38.08,38.21,38.03,38.08,119700.0,24.205,24.2876,24.1732,24.205,119700.0
2011-11-25 10:00:00,38.07,38.19,38.05,38.12,94100.0,24.1986,24.2749,24.1859,24.2304,94100.0
2011-11-25 10:30:00,38.12,38.31,38.11,38.27,81300.0,24.2304,24.3511,24.224,24.3257,81300.0
2011-11-25 11:00:00,38.27,38.39,38.25,38.34,136200.0,24.3257,24.402,24.313,24.3702,136200.0
2011-11-25 11:30:00,38.34,38.38,38.26,38.27,149700.0,24.3702,24.3956,24.3194,24.3257,149700.0
2011-11-25 12:00:00,38.26,38.26,38.18,38.25,128700.0,24.3194,24.3194,24.2685,24.313,128700.0
2011-11-25 12:30:00,38.25,38.26,38.16,38.19,340600.0,24.313,24.3194,24.2558,24.2749,340600.0
2011-11-28 09:30:00,38.74,38.9,38.61,38.71,333000.0,24.6245,24.7262,24.5418,24.6054,333000.0
2011-11-28 10:00:00,38.7,38.71,38.55,38.7,341700.0,24.599,24.6054,24.5037,24.599,341700.0
2011-11-28 10:30:00,38.7,38.71,38.62,38.69,160500.0,24.599,24.6054,24.5482,24.5927,160500.0
2011-11-28 11:00:00,38.69,38.74,38.64,38.73,160400.0,24.5927,24.6245,24.5609,24.6181,160400.0
2011-11-28 11:30:00,38.73,38.78,38.71,38.77,109900.0,24.6181,24.6499,24.6054,24.6435,109900.0
2011-11-28 12:00:00,38.76,38.79,38.68,38.71,145700.0,24.6372,24.6563,24.5863,24.6054,145700.0
2011-11-28 12:30:00,38.71,38.71,38.62,38.62,169600.0,24.6054,24.6054,24.5482,24.5482,169600.0
2011-11-28 13:00:00,38.62,38.65,38.57,38.63,229100.0,24.5482,24.5673,24.5164,24.5546,229100.0
2011-11-28 13:30:00,38.63,38.65,38.59,38.6,158100.0,24.5546,24.5673,24.5291,24.5355,158100.0
2011-11-28 14:00:00,38.6,38.61,38.55,38.6,163600.0,24.5355,24.5418,24.5037,24.5355,163600.0
2011-11-28 14:30:00,38.59,38.6,38.45,38.47,196700.0,24.5291,24.5355,24.4401,24.4528,196700.0
2011-11-28 15:00:00,38.48,38.51,38.33,38.43,505800.0,24.4592,24.4783,24.3639,24.4274,505800.0
2011-11-28 15:30:00,38.43,38.52,38.36,38.51,691700.0,24.4274,24.4846,24.3829,24.4783,691700.0
2011-11-29 09:30:00,38.5,38.8,38.5,38.79,283800.0,24.4719,24.6626,24.4719,24.6563,283800.0
2011-11-29 10:00:00,38.78,38.93,38.7,38.91,349200.0,24.6499,24.7452,24.599,24.7325,349200.0
2011-11-29 10:30:00,38.91,38.96,38.85,38.86,174100.0,24.7325,24.7643,24.6944,24.7007,174100.0
2011-11-29 11:00:00,38.85,39.0,38.83,39.0,203400.0,24.6944,24.7897,24.6817,24.7897,203400.0
2011-11-29 11:30:00,38.99,39.07,38.97,39.03,165500.0,24.7834,24.8342,24.7707,24.8088,165500.0
2011-11-29 12:00:00,39.03,39.16,39.02,39.15,227300.0,24.8088,24.8914,24.8024,24.8851,227300.0
2011-11-29 12:30:00,39.14,39.23,39.13,39.23,257300.0,24.8787,24.9359,24.8724,24.9359,257300.0
2011-11-29 13:00:00,39.22,39.28,39.17,39.27,207900.0,24.9296,24.9677,24.8978,24.9614,207900.0
2011-11-29 13:30:00,39.26,39.29,39.2,39.22,170100.0,24.955,24.9741,24.9169,24.9296,170100.0
2011-11-29 14:00:00,39.22,39.23,39.16,39.16,220700.0,24.9296,24.9359,24.8914,24.8914,220700.0
2011-11-29 14:30:00,39.16,39.2,39.09,39.1,194600.0,24.8914,24.9169,24.8469,24.8533,194600.0
2011-11-29 15:00:00,39.1,39.14,39.06,39.07,243400.0,24.8533,24.8787,24.8279,24.8342,243400.0
2011-11-29 15:30:00,39.08,39.12,39.03,39.06,779300.0,24.8406,24.866,24.8088,24.8279,779300.0
2011-11-30 09:30:00,39.42,39.66,39.2,39.66,410700.0,25.0567,25.2093,24.9169,25.2093,410700.0
2011-11-30 10:00:00,39.63,39.71,39.55,39.69,243700.0,25.1902,25.241,25.1393,25.2283,243700.0
2011-11-30 10:30:00,39.7,39.8,39.64,39.79,256900.0,25.2347,25.2982,25.1965,25.2919,256900.0
2011-11-30 11:00:00,39.79,39.8,39.73,39.77,212400.0,25.2919,25.2982,25.2537,25.2792,212400.0
2011-11-30 11:30:00,39.77,39.8,39.68,39.73,153900.0,25.2792,25.2982,25.222,25.2537,153900.0
2011-11-30 12:00:00,39.74,39.78,39.71,39.75,199300.0,25.2601,25.2855,25.241,25.2665,199300.0
2011-11-30 12:30:00,39.74,39.77,39.71,39.76,106500.0,25.2601,25.2792,25.241,25.2728,106500.0
2011-11-30 13:00:00,39.76,39.8,39.74,39.74,108300.0,25.2728,25.2982,25.2601,25.2601,108300.0
2011-11-30 13:30:00,39.74,39.78,39.7,39.71,179000.0,25.2601,25.2855,25.2347,25.241,179000.0
2011-11-30 14:00:00,39.7,39.75,39.68,39.74,188100.0,25.2347,25.2665,25.222,25.2601,188100.0
2011-11-30 14:30:00,39.74,39.76,39.68,39.72,240700.0,25.2601,25.2728,25.222,25.2474,240700.0
2011-11-30 15:00:00,39.71,39.8,39.67,39.79,514500.0,25.241,25.2982,25.2156,25.2919,514500.0
2011-11-30 15:30:00,39.79,39.95,39.78,39.93,1109600.0,25.2919,25.3936,25.2855,25.3809,1109600.0
2011-12-01 09:30:00,39.91,39.95,39.81,39.91,375000.0,25.3682,25.3936,25.3046,25.3682,375000.0
2011-12-01 10:00:00,39.91,39.99,39.88,39.99,501700.0,25.3682,25.419,25.3491,25.419,501700.0
2011-12-01 10:30:00,39.99,40.06,39.98,40.05,739200.0,25.419,25.4635,25.4127,25.4572,739200.0
2011-12-01 11:00:00,40.05,40.05,39.92,39.95,300400.0,25.4572,25.4572,25.3745,25.3936,300400.0
2011-12-01 11:30:00,39.94,39.95,39.84,39.9,290800.0,25.3872,25.3936,25.3237,25.3618,290800.0
2011-12-01 12:00:00,39.9,39.92,39.87,39.9,225800.0,25.3618,25.3745,25.3427,25.3618,225800.0
2011-12-01 12:30:00,39.9,39.9,39.83,39.83,162600.0,25.3618,25.3618,25.3173,25.3173,162600.0
2011-12-01 13:00:00,39.83,39.94,39.83,39.94,188600.0,25.3173,25.3872,25.3173,25.3872,188600.0
2011-12-01 13:30:00,39.93,40.0,39.93,39.96,286300.0,25.3809,25.4254,25.3809,25.3999,286300.0
2011-12-01 14:00:00,39.96,39.98,39.92,39.95,183100.0,25.3999,25.4127,25.3745,25.3936,183100.0
2011-12-01 14:30:00,39.94,39.96,39.91,39.93,160300.0,25.3872,25.3999,25.3682,25.3809,160300.0
2011-12-01 15:00:00,39.92,39.93,39.84,39.91,200000.0,25.3745,25.3809,25.3237,25.3682,200000.0
2011-12-01 15:30:00,39.9,39.91,39.8,39.89,532500.0,25.3618,25.3682,25.2982,25.3554,532500.0
2011-12-02 09:30:00,39.97,40.03,39.73,39.95,366700.0,25.4063,25.4444,25.2537,25.3936,366700.0
2011-12-02 10:00:00,39.95,40.04,39.91,39.94,181800.0,25.3936,25.4508,25.3682,25.3872,181800.0
2011-12-02 10:30:00,39.94,40.0,39.91,39.91,152900.0,25.3872,25.4254,25.3682,25.3682,152900.0
2011-12-02 11:00:00,39.91,39.92,39.79,39.83,215100.0,25.3682,25.3745,25.2919,25.3173,215100.0
2011-12-02 11:30:00,39.83,39.85,39.65,39.73,207400.0,25.3173,25.33,25.2029,25.2537,207400.0
2011-12-02 12:00:00,39.72,39.81,39.69,39.8,129800.0,25.2474,25.3046,25.2283,25.2982,129800.0
2011-12-02 12:30:00,39.81,39.91,39.8,39.89,188600.0,25.3046,25.3682,25.2982,25.3554,188600.0
2011-12-02 13:00:00,39.89,39.9,39.83,39.85,150400.0,25.3554,25.3618,25.3173,25.33,150400.0
2011-12-02 13:30:00,39.85,39.97,39.84,39.92,154000.0,25.33,25.4063,25.3237,25.3745,154000.0
2011-12-02 14:00:00,39.92,39.99,39.88,39.98,197400.0,25.3745,25.419,25.3491,25.4127,197400.0
2011-12-02 14:30:00,39.97,40.0,39.94,39.95,255500.0,25.4063,25.4254,25.3872,25.3936,255500.0
2011-12-02 15:00:00,39.95,40.0,39.93,39.98,203500.0,25.3936,25.4254,25.3809,25.4127,203500.0
2011-12-02 15:30:00,39.98,40.0,39.92,39.94,576400.0,25.4127,25.4254,25.3745,25.3872,576400.0
2011-12-05 09:30:00,40.14,40.23,39.98,40.2,494600.0,25.5144,25.5716,25.4127,25.5525,494600.0
2011-12-05 10:00:00,40.19,40.37,40.1,40.34,294200.0,25.5461,25.6606,25.4889,25.6415,294200.0
2011-12-05 10:30:00,40.34,40.5,40.34,40.38,316100.0,25.6415,25.7432,25.6415,25.6669,316100.0
2011-12-05 11:00:00,40.38,40.4,40.31,40.34,153400.0,25.6669,25.6796,25.6224,25.6415,153400.0
2011-12-05 11:30:00,40.33,40.35,40.31,40.33,174300.0,25.6351,25.6478,25.6224,25.6351,174300.0
2011-12-05 12:00:00,40.34,40.35,40.28,40.33,90400.0,25.6415,25.6478,25.6033,25.6351,90400.0
2011-12-05 12:30:00,40.33,40.4,40.31,40.38,136900.0,25.6351,25.6796,25.6224,25.6669,136900.0
2011-12-05 13:00:00,40.37,40.41,40.34,40.37,114100.0,25.6606,25.686,25.6415,25.6606,114100.0
2011-12-05 13:30:00,40.37,40.39,40.15,40.19,233100.0,25.6606,25.6733,25.5207,25.5461,233100.0
2011-12-05 14:00:00,40.2,40.2,40.12,40.17,142300.0,25.5525,25.5525,25.5016,25.5334,142300.0
2011-12-05 14:30:00,40.16,40.19,40.11,40.17,150300.0,25.5271,25.5461,25.4953,25.5334,150300.0
2011-12-05 15:00:00,40.18,40.21,40.04,40.06,352800.0,25.5398,25.5589,25.4508,25.4635,352800.0
2011-12-05 15:30:00,40.06,40.21,39.98,40.2,681800.0,25.4635,25.5589,25.4127,25.5525,681800.0
2011-12-06 09:30:00,40.14,40.37,40.1,40.23,240500.0,25.5144,25.6606,25.4889,25.5716,240500.0
2011-12-06 10:00:00,40.23,40.4,40.22,40.39,216300.0,25.5716,25.6796,25.5652,25.6733,216300.0
2011-12-06 10:30:00,40.39,40.52,40.38,40.45,329700.0,25.6733,25.7559,25.6669,25.7114,329700.0
2011-12-06 11:00:00,40.45,40.49,40.38,40.46,166200.0,25.7114,25.7368,25.6669,25.7178,166200.0
2011-12-06 11:30:00,40.45,40.45,40.35,40.39,193900.0,25.7114,25.7114,25.6478,25.6733,193900.0
2011-12-06 12:00:00,40.39,40.5,40.37,40.44,372700.0,25.6733,25.7432,25.6606,25.705,372700.0
2011-12-06 12:30:00,40.44,40.48,40.39,40.43,189800.0,25.705,25.7305,25.6733,25.6987,189800.0
2011-12-06 13:00:00,40.43,40.5,40.38,40.5,168500.0,25.6987,25.7432,25.6669,25.7432,168500.0
2011-12-06 13:30:00,40.5,40.51,40.47,40.5,112900.0,25.7432,25.7495,25.7241,25.7432,112900.0
2011-12-06 14:00:00,40.5,40.52,40.47,40.5,157700.0,25.7432,25.7559,25.7241,25.7432,157700.0
2011-12-06 14:30:00,40.5,40.6,40.49,40.59,392300.0,25.7432,25.8067,25.7368,25.8004,392300.0
2011-12-06 15:00:00,40.59,40.63,40.55,40.56,329500.0,25.8004,25.8258,25.775,25.7813,329500.0
2011-12-06 15:30:00,40.56,40.58,40.45,40.46,549100.0,25.7813,25.794,25.7114,25.7178,549100.0
2011-12-07 09:30:00,40.42,40.48,40.23,40.34,302500.0,25.6923,25.7305,25.5716,25.6415,302500.0
2011-12-07 10:00:00,40.34,40.35,40.18,40.2,216100.0,25.6415,25.6478,25.5398,25.5525,216100.0
2011-12-07 10:30:00,40.2,40.37,40.19,40.36,199100.0,25.5525,25.6606,25.5461,25.6542,199100.0
2011-12-07 11:00:00,40.37,40.44,40.27,40.39,284900.0,25.6606,25.705,25.597,25.6733,284900.0
2011-12-07 11:30:00,40.39,40.46,40.3,40.44,206500.0,25.6733,25.7178,25.6161,25.705,206500.0
2011-12-07 12:00:00,40.45,40.53,40.42,40.5,148200.0,25.7114,25.7623,25.6923,25.7432,148200.0
2011-12-07 12:30:00,40.5,40.54,40.48,40.5,147300.0,25.7432,25.7686,25.7305,25.7432,147300.0
2011-12-07 13:00:00,40.5,40.51,40.43,40.5,132500.0,25.7432,25.7495,25.6987,25.7432,132500.0
2011-12-07 13:30:00,40.5,40.51,40.35,40.36,143500.0,25.7432,25.7495,25.6478,25.6542,143500.0
2011-12-07 14:00:00,40.35,40.48,40.35,40.45,181000.0,25.6478,25.7305,25.6478,25.7114,181000.0
2011-12-07 14:30:00,40.45,40.54,40.43,40.49,317000.0,25.7114,25.7686,25.6987,25.7368,317000.0
2011-12-07 15:00:00,40.49,40.6,40.45,40.56,209500.0,25.7368,25.8067,25.7114,25.7813,209500.0
2011-12-07 15:30:00,40.56,40.72,40.52,40.56,773500.0,25.7813,25.883,25.7559,25.7813,773500.0
2011-12-08 09:30:00,40.45,40.56,40.34,40.45,575400.0,25.7114,25.7813,25.6415,25.7114,575400.0
2011-12-08 10:00:00,40.44,40.53,40.4,40.45,232800.0,25.705,25.7623,25.6796,25.7114,232800.0
2011-12-08 10:30:00,40.46,40.55,40.41,40.5,416900.0,25.7178,25.775,25.686,25.7432,416900.0
2011-12-08 11:00:00,40.49,40.56,40.43,40.48,199000.0,25.7368,25.7813,25.6987,25.7305,199000.0
2011-12-08 11:30:00,40.49,40.53,40.38,40.48,155700.0,25.7368,25.7623,25.6669,25.7305,155700.0
2011-12-08 12:00:00,40.48,40.49,40.44,40.46,103900.0,25.7305,25.7368,25.705,25.7178,103900.0
2011-12-08 12:30:00,40.46,40.5,40.45,40.5,158700.0,25.7178,25.7432,25.7114,25.7432,158700.0
2011-12-08 13:00:00,40.49,40.51,40.36,40.46,163200.0,25.7368,25.7495,25.6542,25.7178,163200.0
2011-12-08 13:30:00,40.45,40.46,40.38,40.42,132600.0,25.7114,25.7178,25.6669,25.6923,132600.0
2011-12-08 14:00:00,40.42,40.47,40.36,40.47,142100.0,25.6923,25.7241,25.6542,25.7241,142100.0
2011-12-08 14:30:00,40.46,40.5,40.43,40.45,153100.0,25.7178,25.7432,25.6987,25.7114,153100.0
2011-12-08 15:00:00,40.45,40.51,40.4,40.48,265600.0,25.7114,25.7495,25.6796,25.7305,265600.0
2011-12-08 15:30:00,40.49,40.51,40.15,40.26,869000.0,25.7368,25.7495,25.5207,25.5906,869000.0
2011-12-09 09:30:00,40.4,40.48,40.31,40.4,251800.0,25.6796,25.7305,25.6224,25.6796,251800.0
2011-12-09 10:00:00,40.4,40.45,40.32,40.35,218600.0,25.6796,25.7114,25.6288,25.6478,218600.0
2011-12-09 10:30:00,40.36,40.4,40.3,40.39,200600.0,25.6542,25.6796,25.6161,25.6733,200600.0
2011-12-09 11:00:00,40.38,40.43,40.37,40.4,215600.0,25.6669,25.6987,25.6606,25.6796,215600.0
2011-12-09 11:30:00,40.4,40.45,40.38,40.4,198800.0,25.6796,25.7114,25.6669,25.6796,198800.0
2011-12-09 12:00:00,40.41,40.5,40.38,40.49,108500.0,25.686,25.7432,25.6669,25.7368,108500.0
2011-12-09 12:30:00,40.48,40.49,40.45,40.49,143800.0,25.7305,25.7368,25.7114,25.7368,143800.0
2011-12-09 13:00:00,40.49,40.54,40.46,40.51,147500.0,25.7368,25.7686,25.7178,25.7495,147500.0
2011-12-09 13:30:00,40.51,40.54,40.46,40.47,148400.0,25.7495,25.7686,25.7178,25.7241,148400.0
2011-12-09 14:00:00,40.47,40.5,40.38,40.44,205700.0,25.7241,25.7432,25.6669,25.705,205700.0
2011-12-09 14:30:00,40.44,40.48,40.43,40.48,171800.0,25.705,25.7305,25.6987,25.7305,171800.0
2011-12-09 15:00:00,40.47,40.49,40.42,40.48,199400.0,25.7241,25.7368,25.6923,25.7305,199400.0
2011-12-09 15:30:00,40.48,40.49,40.38,40.43,506900.0,25.7305,25.7368,25.6669,25.6987,506900.0
2011-12-12 09:30:00,40.32,40.53,40.22,40.24,393900.0,25.6288,25.7623,25.5652,25.5779,393900.0
2011-12-12 10:00:00,40.24,40.27,40.1,40.17,237200.0,25.5779,25.597,25.4889,25.5334,237200.0
2011-12-12 10:30:00,40.16,40.16,40.04,40.04,181800.0,25.5271,25.5271,25.4508,25.4508,181800.0
2011-12-12 11:00:00,40.04,40.27,40.04,40.26,386900.0,25.4508,25.597,25.4508,25.5906,386900.0
2011-12-12 11:30:00,40.25,40.31,39.99,40.01,232700.0,25.5843,25.6224,25.419,25.4317,232700.0
2011-12-12 12:00:00,40.01,40.02,39.95,39.99,175100.0,25.4317,25.4381,25.3936,25.419,175100.0
2011-12-12 12:30:00,39.99,40.02,39.96,39.98,111600.0,25.419,25.4381,25.3999,25.4127,111600.0
2011-12-12 13:00:00,39.98,39.98,39.88,39.94,151600.0,25.4127,25.4127,25.3491,25.3872,151600.0
2011-12-12 13:30:00,39.94,40.0,39.91,39.95,108700.0,25.3872,25.4254,25.3682,25.3936,108700.0
2011-12-12 14:00:00,39.96,40.06,39.91,40.04,175600.0,25.3999,25.4635,25.3682,25.4508,175600.0
2011-12-12 14:30:00,40.04,40.05,39.97,40.02,152800.0,25.4508,25.4572,25.4063,25.4381,152800.0
2011-12-12 15:00:00,40.03,40.05,39.96,40.04,205600.0,25.4444,25.4572,25.3999,25.4508,205600.0
2011-12-12 15:30:00,40.03,40.09,40.01,40.08,502400.0,25.4444,25.4826,25.4317,25.4762,502400.0
2011-12-13 09:30:00,40.23,40.31,40.12,40.19,416200.0,25.5716,25.6224,25.5016,25.5461,416200.0
2011-12-13 10:00:00,40.19,40.25,40.13,40.18,436400.0,25.5461,25.5843,25.508,25.5398,436400.0
2011-12-13 10:30:00,40.19,40.19,40.13,40.14,236600.0,25.5461,25.5461,25.508,25.5144,236600.0
2011-12-13 11:00:00,40.14,40.15,40.03,40.05,244900.0,25.5144,25.5207,25.4444,25.4572,244900.0
2011-12-13 11:30:00,40.05,40.05,39.99,40.0,249200.0,25.4572,25.4572,25.419,25.4254,249200.0
2011-12-13 12:00:00,40.01,40.04,40.0,40.03,112400.0,25.4317,25.4508,25.4254,25.4444,112400.0
2011-12-13 12:30:00,40.04,40.05,40.01,40.01,168400.0,25.4508,25.4572,25.4317,25.4317,168400.0
2011-12-13 13:00:00,40.01,40.07,39.99,40.03,172500.0,25.4317,25.4699,25.419,25.4444,172500.0
2011-12-13 13:30:00,40.04,40.05,39.99,40.02,133400.0,25.4508,25.4572,25.419,25.4381,133400.0
2011-12-13 14:00:00,40.02,40.12,39.94,40.0,205300.0,25.4381,25.5016,25.3872,25.4254,205300.0
2011-12-13 14:30:00,40.0,40.01,39.82,39.87,274600.0,25.4254,25.4317,25.311,25.3427,274600.0
2011-12-13 15:00:00,39.87,39.91,39.75,39.77,299000.0,25.3427,25.3682,25.2665,25.2792,299000.0
2011-12-13 15:30:00,39.77,39.82,39.68,39.78,767000.0,25.2792,25.311,25.222,25.2855,767000.0
2011-12-14 09:30:00,39.64,39.83,39.64,39.79,209300.0,25.1965,25.3173,25.1965,25.2919,209300.0
2011-12-14 10:00:00,39.79,39.85,39.74,39.85,141600.0,25.2919,25.33,25.2601,25.33,141600.0
2011-12-14 10:30:00,39.85,39.88,39.79,39.82,134900.0,25.33,25.3491,25.2919,25.311,134900.0
2011-12-14 11:00:00,39.83,39.88,39.8,39.86,141300.0,25.3173,25.3491,25.2982,25.3364,141300.0
2011-12-14 11:30:00,39.85,39.9,39.8,39.84,132300.0,25.33,25.3618,25.2982,25.3237,132300.0
2011-12-14 12:00:00,39.84,39.89,39.83,39.89,142800.0,25.3237,25.3554,25.3173,25.3554,142800.0
2011-12-14 12:30:00,39.89,39.95,39.87,39.93,199900.0,25.3554,25.3936,25.3427,25.3809,199900.0
2011-12-14 13:00:00,39.93,39.95,39.87,39.94,219400.0,25.3809,25.3936,25.3427,25.3872,219400.0
2011-12-14 13:30:00,39.93,39.94,39.86,39.9,119900.0,25.3809,25.3872,25.3364,25.3618,119900.0
2011-12-14 14:00:00,39.89,39.9,39.82,39.84,122000.0,25.3554,25.3618,25.311,25.3237,122000.0
2011-12-14 14:30:00,39.84,39.85,39.74,39.83,184200.0,25.3237,25.33,25.2601,25.3173,184200.0
2011-12-14 15:00:00,39.83,39.88,39.76,39.83,252200.0,25.3173,25.3491,25.2728,25.3173,252200.0
2011-12-14 15:30:00,39.83,39.85,39.73,39.74,528300.0,25.3173,25.33,25.2537,25.2601,528300.0
2011-12-15 09:30:00,39.94,40.04,39.89,40.04,433400.0,25.3872,25.4508,25.3554,25.4508,433400.0
2011-12-15 10:00:00,40.04,40.11,39.97,40.03,283400.0,25.4508,25.4953,25.4063,25.4444,283400.0
2011-12-15 10:30:00,40.02,40.02,39.96,39.97,134200.0,25.4381,25.4381,25.3999,25.4063,134200.0
2011-12-15 11:00:00,39.97,40.04,39.92,40.02,205600.0,25.4063,25.4508,25.3745,25.4381,205600.0
2011-12-15 11:30:00,40.01,40.04,39.88,39.89,165500.0,25.4317,25.4508,25.3491,25.3554,165500.0
2011-12-15 12:00:00,39.89,39.97,39.89,39.96,203700.0,25.3554,25.4063,25.3554,25.3999,203700.0
2011-12-15 12:30:00,39.96,39.97,39.92,39.93,160300.0,25.3999,25.4063,25.3745,25.3809,160300.0
2011-12-15 13:00:00,39.93,39.96,39.9,39.96,150500.0,25.3809,25.3999,25.3618,25.3999,150500.0
2011-12-15 13:30:00,39.95,39.96,39.89,39.91,202200.0,25.3936,25.3999,25.3554,25.3682,202200.0
2011-12-15 14:00:00,39.91,39.96,39.91,39.92,149900.0,25.3682,25.3999,25.3682,25.3745,149900.0
2011-12-15 14:30:00,39.92,39.96,39.91,39.95,201300.0,25.3745,25.3999,25.3682,25.3936,201300.0
2011-12-15 15:00:00,39.94,39.97,39.94,39.97,287500.0,25.3872,25.4063,25.3872,25.4063,287500.0
2011-12-15 15:30:00,39.97,39.99,39.92,39.95,554200.0,25.4063,25.419,25.3745,25.3936,554200.0
2011-12-16 09:30:00,40.25,40.25,39.97,40.13,903800.0,25.5843,25.5843,25.4063,25.508,903800.0
2011-12-16 10:00:00,40.12,40.24,40.05,40.08,318800.0,25.5016,25.5779,25.4572,25.4762,318800.0
2011-12-16 10:30:00,40.08,40.08,39.98,39.99,210300.0,25.4762,25.4762,25.4127,25.419,210300.0
2011-12-16 11:00:00,40.0,40.0,39.9,39.96,223100.0,25.4254,25.4254,25.3618,25.3999,223100.0
2011-12-16 11:30:00,39.96,39.96,39.75,39.79,183200.0,25.3999,25.3999,25.2665,25.2919,183200.0
2011-12-16 12:00:00,39.79,39.8,39.73,39.74,146400.0,25.2919,25.2982,25.2537,25.2601,146400.0
2011-12-16 12:30:00,39.74,39.75,39.63,39.68,270400.0,25.2601,25.2665,25.1902,25.222,270400.0
2011-12-16 13:00:00,39.67,39.76,39.66,39.76,136200.0,25.2156,25.2728,25.2093,25.2728,136200.0
2011-12-16 13:30:00,39.75,39.76,39.62,39.64,175200.0,25.2665,25.2728,25.1838,25.1965,175200.0
2011-12-16 14:00:00,39.64,39.66,39.59,39.59,274200.0,25.1965,25.2093,25.1648,25.1648,274200.0
2011-12-16 14:30:00,39.59,39.69,39.59,39.68,212900.0,25.1648,25.2283,25.1648,25.222,212900.0
2011-12-16 15:00:00,39.69,39.84,39.67,39.75,305400.0,25.2283,25.3237,25.2156,25.2665,305400.0
2011-12-16 15:30:00,39.75,39.77,39.63,39.7,678200.0,25.2665,25.2792,25.1902,25.2347,678200.0
2011-12-19 09:30:00,39.79,40.01,39.76,39.89,452900.0,25.2919,25.4317,25.2728,25.3554,452900.0
2011-12-19 10:00:00,39.88,39.9,39.77,39.85,212600.0,25.3491,25.3618,25.2792,25.33,212600.0
2011-12-19 10:30:00,39.85,39.9,39.83,39.85,253000.0,25.33,25.3618,25.3173,25.33,253000.0
2011-12-19 11:00:00,39.86,39.86,39.73,39.79,181900.0,25.3364,25.3364,25.2537,25.2919,181900.0
2011-12-19 11:30:00,39.8,39.8,39.66,39.77,129700.0,25.2982,25.2982,25.2093,25.2792,129700.0
2011-12-19 12:00:00,39.74,39.76,39.7,39.74,93500.0,25.2601,25.2728,25.2347,25.2601,93500.0
2011-12-19 12:30:00,39.74,39.75,39.72,39.73,95200.0,25.2601,25.2665,25.2474,25.2537,95200.0
2011-12-19 13:00:00,39.73,39.82,39.72,39.75,101600.0,25.2537,25.311,25.2474,25.2665,101600.0
2011-12-19 13:30:00,39.75,39.76,39.64,39.68,267600.0,25.2665,25.2728,25.1965,25.222,267600.0
2011-12-19 14:00:00,39.69,39.74,39.68,39.69,174300.0,25.2283,25.2601,25.222,25.2283,174300.0
2011-12-19 14:30:00,39.7,39.72,39.68,39.7,149300.0,25.2347,25.2474,25.222,25.2347,149300.0
2011-12-19 15:00:00,39.7,39.71,39.55,39.55,325400.0,25.2347,25.241,25.1393,25.1393,325400.0
2011-12-19 15:30:00,39.55,39.66,39.52,39.6,895500.0,25.1393,25.2093,25.1203,25.1711,895500.0
2011-12-20 09:30:00,38.98,39.12,38.6,38.8,1381300.0,24.777,24.866,24.5355,24.6626,1381300.0
2011-12-20 10:00:00,38.81,38.9,38.52,38.57,862500.0,24.669,24.7262,24.4846,24.5164,862500.0
2011-12-20 10:30:00,38.58,38.79,38.56,38.68,764400.0,24.5228,24.6563,24.5101,24.5863,764400.0
2011-12-20 11:00:00,38.67,38.91,38.67,38.88,433000.0,24.58,24.7325,24.58,24.7135,433000.0
2011-12-20 11:30:00,38.89,38.93,38.58,38.59,373300.0,24.7198,24.7452,24.5228,24.5291,373300.0
2011-12-20 12:00:00,38.6,38.91,38.59,38.86,325800.0,24.5355,24.7325,24.5291,24.7007,325800.0
2011-12-20 12:30:00,38.87,39.06,38.77,39.0,374500.0,24.7071,24.8279,24.6435,24.7897,374500.0
2011-12-20 13:00:00,39.0,39.18,39.0,39.02,438700.0,24.7897,24.9041,24.7897,24.8024,438700.0
2011-12-20 13:30:00,39.02,39.05,38.82,38.85,396400.0,24.8024,24.8215,24.6753,24.6944,396400.0
2011-12-20 14:00:00,38.86,39.02,38.86,39.0,341200.0,24.7007,24.8024,24.7007,24.7897,341200.0
2011-12-20 14:30:00,39.0,39.17,39.0,39.11,444200.0,24.7897,24.8978,24.7897,24.8597,444200.0
2011-12-20 15:00:00,39.11,39.3,39.04,39.22,683300.0,24.8597,24.9804,24.8152,24.9296,683300.0
2011-12-20 15:30:00,39.21,39.38,39.17,39.23,1349700.0,24.9232,25.0313,24.8978,24.9359,1349700.0
2011-12-21 09:30:00,39.38,39.8,39.32,39.63,561500.0,25.0313,25.2982,24.9931,25.1902,561500.0
2011-12-21 10:00:00,39.64,39.74,39.54,39.63,492100.0,25.1965,25.2601,25.133,25.1902,492100.0
2011-12-21 10:30:00,39.63,39.75,39.62,39.74,320100.0,25.1902,25.2665,25.1838,25.2601,320100.0
2011-12-21 11:00:00,39.74,39.75,39.71,39.74,198000.0,25.2601,25.2665,25.241,25.2601,198000.0
2011-12-21 11:30:00,39.74,39.83,39.73,39.79,276700.0,25.2601,25.3173,25.2537,25.2919,276700.0
2011-12-21 12:00:00,39.78,39.85,39.75,39.76,207900.0,25.2855,25.33,25.2665,25.2728,207900.0
2011-12-21 12:30:00,39.77,39.9,39.77,39.89,171900.0,25.2792,25.3618,25.2792,25.3554,171900.0
2011-12-21 13:00:00,39.9,39.99,39.89,39.97,155700.0,25.3618,25.419,25.3554,25.4063,155700.0
2011-12-21 13:30:00,39.97,40.0,39.93,39.99,205200.0,25.4063,25.4254,25.3809,25.419,205200.0
2011-12-21 14:00:00,39.99,40.1,39.99,40.06,238200.0,25.419,25.4889,25.419,25.4635,238200.0
2011-12-21 14:30:00,40.07,40.13,40.03,40.11,235200.0,25.4699,25.508,25.4444,25.4953,235200.0
2011-12-21 15:00:00,40.11,40.17,40.08,40.14,301700.0,25.4953,25.5334,25.4762,25.5144,301700.0
2011-12-21 15:30:00,40.15,40.17,40.06,40.15,877500.0,25.5207,25.5334,25.4635,25.5207,877500.0
2011-12-22 09:30:00,40.33,40.34,40.06,40.24,334400.0,25.6351,25.6415,25.4635,25.5779,334400.0
2011-12-22 10:00:00,40.26,40.29,40.15,40.23,229100.0,25.5906,25.6097,25.5207,25.5716,229100.0
2011-12-22 10:30:00,40.23,40.3,40.17,40.28,189800.0,25.5716,25.6161,25.5334,25.6033,189800.0
2011-12-22 11:00:00,40.28,40.41,40.28,40.31,179700.0,25.6033,25.686,25.6033,25.6224,179700.0
2011-12-22 11:30:00,40.31,40.45,40.29,40.43,125500.0,25.6224,25.7114,25.6097,25.6987,125500.0
2011-12-22 12:00:00,40.42,40.5,40.4,40.5,124200.0,25.6923,25.7432,25.6796,25.7432,124200.0
2011-12-22 12:30:00,40.49,40.5,40.46,40.49,111600.0,25.7368,25.7432,25.7178,25.7368,111600.0
2011-12-22 13:00:00,40.48,40.5,40.43,40.49,171400.0,25.7305,25.7432,25.6987,25.7368,171400.0
2011-12-22 13:30:00,40.49,40.53,40.37,40.38,155100.0,25.7368,25.7623,25.6606,25.6669,155100.0
2011-12-22 14:00:00,40.37,40.38,40.27,40.34,190500.0,25.6606,25.6669,25.597,25.6415,190500.0
2011-12-22 14:30:00,40.34,40.4,40.29,40.29,231800.0,25.6415,25.6796,25.6097,25.6097,231800.0
2011-12-22 15:00:00,40.29,40.36,40.29,40.3,260700.0,25.6097,25.6542,25.6097,25.6161,260700.0
2011-12-22 15:30:00,40.3,40.34,40.25,40.3,649200.0,25.6161,25.6415,25.5843,25.6161,649200.0
2011-12-23 09:30:00,40.28,40.49,40.26,40.45,183500.0,25.6033,25.7368,25.5906,25.7114,183500.0
2011-12-23 10:00:00,40.46,40.55,40.35,40.55,329500.0,25.7178,25.775,25.6478,25.775,329500.0
2011-12-23 10:30:00,40.55,40.61,40.38,40.45,409200.0,25.775,25.8131,25.6669,25.7114,409200.0
2011-12-23 11:00:00,40.45,40.51,40.44,40.5,95300.0,25.7114,25.7495,25.705,25.7432,95300.0
2011-12-23 11:30:00,40.5,40.53,40.46,40.51,104900.0,25.7432,25.7623,25.7178,25.7495,104900.0
2011-12-23 12:00:00,40.5,40.54,40.48,40.53,80700.0,25.7432,25.7686,25.7305,25.7623,80700.0
2011-12-23 12:30:00,40.53,40.59,40.53,40.55,92100.0,25.7623,25.8004,25.7623,25.775,92100.0
2011-12-23 13:00:00,40.55,40.56,40.52,40.54,114700.0,25.775,25.7813,25.7559,25.7686,114700.0
2011-12-23 13:30:00,40.55,40.55,40.49,40.53,137100.0,25.775,25.775,25.7368,25.7623,137100.0
2011-12-23 14:00:00,40.54,40.54,40.48,40.49,124800.0,25.7686,25.7686,25.7305,25.7368,124800.0
2011-12-23 14:30:00,40.49,40.5,40.47,40.48,62800.0,25.7368,25.7432,25.7241,25.7305,62800.0
2011-12-23 15:00:00,40.49,40.49,40.45,40.47,79200.0,25.7368,25.7368,25.7114,25.7241,79200.0
2011-12-23 15:30:00,40.48,40.56,40.46,40.56,359800.0,25.7305,25.7813,25.7178,25.7813,359800.0
2011-12-27 09:30:00,40.61,40.8,40.5,40.75,435400.0,25.8131,25.9339,25.7432,25.9021,435400.0
2011-12-27 10:00:00,40.75,40.77,40.67,40.71,116000.0,25.9021,25.9148,25.8512,25.8767,116000.0
2011-12-27 10:30:00,40.72,40.72,40.69,40.69,78600.0,25.883,25.883,25.864,25.864,78600.0
2011-12-27 11:00:00,40.69,40.7,40.63,40.66,71700.0,25.864,25.8703,25.8258,25.8449,71700.0
2011-12-27 11:30:00,40.66,40.67,40.6,40.65,65300.0,25.8449,25.8512,25.8067,25.8385,65300.0
2011-12-27 12:00:00,40.65,40.67,40.63,40.64,72400.0,25.8385,25.8512,25.8258,25.8322,72400.0
2011-12-27 12:30:00,40.63,40.68,40.63,40.66,75500.0,25.8258,25.8576,25.8258,25.8449,75500.0
2011-12-27 13:00:00,40.66,40.68,40.66,40.67,76900.0,25.8449,25.8576,25.8449,25.8512,76900.0
2011-12-27 13:30:00,40.67,40.67,40.64,40.65,79900.0,25.8512,25.8512,25.8322,25.8385,79900.0
2011-12-27 14:00:00,40.66,40.68,40.64,40.64,80700.0,25.8449,25.8576,25.8322,25.8322,80700.0
2011-12-27 14:30:00,40.65,40.67,40.63,40.66,128800.0,25.8385,25.8512,25.8258,25.8449,128800.0
2011-12-27 15:00:00,40.66,40.67,40.64,40.67,106400.0,25.8449,25.8512,25.8322,25.8512,106400.0
2011-12-27 15:30:00,40.67,40.68,40.62,40.63,325400.0,25.8512,25.8576,25.8195,25.8258,325400.0
2011-12-28 09:30:00,40.67,40.69,40.47,40.52,226000.0,25.8512,25.864,25.7241,25.7559,226000.0
2011-12-28 10:00:00,40.52,40.56,40.46,40.55,179200.0,25.7559,25.7813,25.7178,25.775,179200.0
2011-12-28 10:30:00,40.55,40.61,40.54,40.55,116300.0,25.775,25.8131,25.7686,25.775,116300.0
2011-12-28 11:00:00,40.55,40.57,40.51,40.53,83500.0,25.775,25.7877,25.7495,25.7623,83500.0
2011-12-28 11:30:00,40.54,40.55,40.48,40.49,93200.0,25.7686,25.775,25.7305,25.7368,93200.0
2011-12-28 12:00:00,40.49,40.5,40.45,40.49,45400.0,25.7368,25.7432,25.7114,25.7368,45400.0
2011-12-28 12:30:00,40.48,40.49,40.43,40.44,72400.0,25.7305,25.7368,25.6987,25.705,72400.0
2011-12-28 13:00:00,40.44,40.47,40.43,40.46,71800.0,25.705,25.7241,25.6987,25.7178,71800.0
2011-12-28 13:30:00,40.47,40.5,40.46,40.5,50300.0,25.7241,25.7432,25.7178,25.7432,50300.0
2011-12-28 14:00:00,40.49,40.52,40.45,40.51,105600.0,25.7368,25.7559,25.7114,25.7495,105600.0
2011-12-28 14:30:00,40.52,40.52,40.49,40.51,69500.0,25.7559,25.7559,25.7368,25.7495,69500.0
2011-12-28 15:00:00,40.51,40.51,40.43,40.44,81700.0,25.7495,25.7495,25.6987,25.705,81700.0
2011-12-28 15:30:00,40.44,40.48,40.42,40.45,271300.0,25.705,25.7305,25.6923,25.7114,271300.0
2011-12-29 09:30:00,40.59,40.64,40.5,40.59,128900.0,25.8004,25.8322,25.7432,25.8004,128900.0
2011-12-29 10:00:00,40.59,40.64,40.48,40.51,170500.0,25.8004,25.8322,25.7305,25.7495,170500.0
2011-12-29 10:30:00,40.5,40.68,40.5,40.64,100700.0,25.7432,25.8576,25.7432,25.8322,100700.0
2011-12-29 11:00:00,40.64,40.65,40.54,40.55,101500.0,25.8322,25.8385,25.7686,25.775,101500.0
2011-12-29 11:30:00,40.54,40.61,40.54,40.61,125600.0,25.7686,25.8131,25.7686,25.8131,125600.0
2011-12-29 12:00:00,40.62,40.64,40.54,40.64,226400.0,25.8195,25.8322,25.7686,25.8322,226400.0
2011-12-29 12:30:00,40.63,40.63,40.58,40.6,48100.0,25.8258,25.8258,25.794,25.8067,48100.0
2011-12-29 13:00:00,40.6,40.61,40.56,40.58,70900.0,25.8067,25.8131,25.7813,25.794,70900.0
2011-12-29 13:30:00,40.58,40.66,40.57,40.66,87400.0,25.794,25.8449,25.7877,25.8449,87400.0
2011-12-29 14:00:00,40.66,40.68,40.64,40.65,46400.0,25.8449,25.8576,25.8322,25.8385,46400.0
2011-12-29 14:30:00,40.66,40.66,40.64,40.65,52200.0,25.8449,25.8449,25.8322,25.8385,52200.0
2011-12-29 15:00:00,40.65,40.67,40.63,40.67,137600.0,25.8385,25.8512,25.8258,25.8512,137600.0
2011-12-29 15:30:00,40.67,40.7,40.63,40.64,576000.0,25.8512,25.8703,25.8258,25.8322,576000.0
2011-12-30 09:30:00,40.46,40.54,40.39,40.5,248400.0,25.7178,25.7686,25.6733,25.7432,248400.0
2011-12-30 10:00:00,40.49,40.53,40.44,40.49,123200.0,25.7368,25.7623,25.705,25.7368,123200.0
2011-12-30 10:30:00,40.5,40.5,40.44,40.45,73100.0,25.7432,25.7432,25.705,25.7114,73100.0
2011-12-30 11:00:00,40.45,40.47,40.45,40.45,109000.0,25.7114,25.7241,25.7114,25.7114,109000.0
2011-12-30 11:30:00,40.45,40.47,40.42,40.43,87900.0,25.7114,25.7241,25.6923,25.6987,87900.0
2011-12-30 12:00:00,40.42,40.45,40.38,40.41,85400.0,25.6923,25.7114,25.6669,25.686,85400.0
2011-12-30 12:30:00,40.41,40.42,40.38,40.38,61600.0,25.686,25.6923,25.6669,25.6669,61600.0
2011-12-30 13:00:00,40.38,40.42,40.38,40.39,59000.0,25.6669,25.6923,25.6669,25.6733,59000.0
2011-12-30 13:30:00,40.39,40.4,40.38,40.38,46200.0,25.6733,25.6796,25.6669,25.6669,46200.0
2011-12-30 14:00:00,40.38,40.44,40.37,40.4,94900.0,25.6669,25.705,25.6606,25.6796,94900.0
2011-12-30 14:30:00,40.4,40.42,40.39,40.41,61400.0,25.6796,25.6923,25.6733,25.686,61400.0
2011-12-30 15:00:00,40.41,40.49,40.41,40.49,133100.0,25.686,25.7368,25.686,25.7368,133100.0
2011-12-30 15:30:00,40.48,40.5,40.41,40.42,378200.0,25.7305,25.7432,25.686,25.6923,378200.0
2012-01-03 09:30:00,40.59,40.67,40.42,40.57,399000.0,25.8004,25.8512,25.6923,25.7877,399000.0
2012-01-03 10:00:00,40.57,40.7,40.54,40.6,298200.0,25.7877,25.8703,25.7686,25.8067,298200.0
2012-01-03 10:30:00,40.6,40.6,40.42,40.56,315600.0,25.8067,25.8067,25.6923,25.7813,315600.0
2012-01-03 11:00:00,40.56,40.57,40.5,40.51,191400.0,25.7813,25.7877,25.7432,25.7495,191400.0
2012-01-03 11:30:00,40.51,40.51,40.44,40.46,217400.0,25.7495,25.7495,25.705,25.7178,217400.0
2012-01-03 12:00:00,40.46,40.48,40.38,40.39,158000.0,25.7178,25.7305,25.6669,25.6733,158000.0
2012-01-03 12:30:00,40.39,40.39,40.24,40.28,226100.0,25.6733,25.6733,25.5779,25.6033,226100.0
2012-01-03 13:00:00,40.28,40.29,40.04,40.07,476800.0,25.6033,25.6097,25.4508,25.4699,476800.0
2012-01-03 13:30:00,40.06,40.25,40.06,40.22,178900.0,25.4635,25.5843,25.4635,25.5652,178900.0
2012-01-03 14:00:00,40.22,40.28,40.21,40.27,129400.0,25.5652,25.6033,25.5589,25.597,129400.0
2012-01-03 14:30:00,40.27,40.31,40.25,40.27,180600.0,25.597,25.6224,25.5843,25.597,180600.0
2012-01-03 15:00:00,40.27,40.33,40.23,40.32,373300.0,25.597,25.6351,25.5716,25.6288,373300.0
2012-01-03 15:30:00,40.32,40.4,40.25,40.29,772100.0,25.6288,25.6796,25.5843,25.6097,772100.0
2012-01-04 09:30:00,40.43,40.58,40.34,40.56,511100.0,25.6987,25.794,25.6415,25.7813,511100.0
2012-01-04 10:00:00,40.55,40.57,40.45,40.51,188500.0,25.775,25.7877,25.7114,25.7495,188500.0
2012-01-04 10:30:00,40.51,40.51,40.39,40.47,306600.0,25.7495,25.7495,25.6733,25.7241,306600.0
2012-01-04 11:00:00,40.47,40.49,40.36,40.41,150300.0,25.7241,25.7368,25.6542,25.686,150300.0
2012-01-04 11:30:00,40.42,40.5,40.38,40.41,287400.0,25.6923,25.7432,25.6669,25.686,287400.0
2012-01-04 12:00:00,40.42,40.44,40.37,40.41,188600.0,25.6923,25.705,25.6606,25.686,188600.0
2012-01-04 12:30:00,40.42,40.43,40.37,40.41,156700.0,25.6923,25.6987,25.6606,25.686,156700.0
2012-01-04 13:00:00,40.41,40.42,40.35,40.4,157600.0,25.686,25.6923,25.6478,25.6796,157600.0
2012-01-04 13:30:00,40.4,40.5,40.39,40.5,173600.0,25.6796,25.7432,25.6733,25.7432,173600.0
2012-01-04 14:00:00,40.49,40.59,40.48,40.56,265900.0,25.7368,25.8004,25.7305,25.7813,265900.0
2012-01-04 14:30:00,40.55,40.59,40.55,40.55,221700.0,25.775,25.8004,25.775,25.775,221700.0
2012-01-04 15:00:00,40.55,40.56,40.52,40.52,246100.0,25.775,25.7813,25.7559,25.7559,246100.0
2012-01-04 15:30:00,40.51,40.55,40.47,40.53,430500.0,25.7495,25.775,25.7241,25.7623,430500.0
2012-01-05 09:30:00,40.46,40.51,40.41,40.42,235300.0,25.7178,25.7495,25.686,25.6923,235300.0
2012-01-05 10:00:00,40.42,40.45,40.37,40.39,251900.0,25.6923,25.7114,25.6606,25.6733,251900.0
2012-01-05 10:30:00,40.39,40.6,40.39,40.54,244900.0,25.6733,25.8067,25.6733,25.7686,244900.0
2012-01-05 11:00:00,40.54,40.67,40.54,40.67,195700.0,25.7686,25.8512,25.7686,25.8512,195700.0
2012-01-05 11:30:00,40.66,40.69,40.66,40.68,233100.0,25.8449,25.864,25.8449,25.8576,233100.0
2012-01-05 12:00:00,40.68,40.68,40.58,40.67,169100.0,25.8576,25.8576,25.794,25.8512,169100.0
2012-01-05 12:30:00,40.66,40.69,40.64,40.68,195600.0,25.8449,25.864,25.8322,25.8576,195600.0
2012-01-05 13:00:00,40.66,40.75,40.65,40.73,340300.0,25.8449,25.9021,25.8385,25.8894,340300.0
2012-01-05 13:30:00,40.73,40.75,40.7,40.7,210000.0,25.8894,25.9021,25.8703,25.8703,210000.0
2012-01-05 14:00:00,40.7,40.71,40.62,40.64,184900.0,25.8703,25.8767,25.8195,25.8322,184900.0
2012-01-05 14:30:00,40.65,40.66,40.63,40.64,185000.0,25.8385,25.8449,25.8258,25.8322,185000.0
2012-01-05 15:00:00,40.63,40.75,40.63,40.7,408600.0,25.8258,25.9021,25.8258,25.8703,408600.0
2012-01-05 15:30:00,40.69,40.73,40.66,40.71,925800.0,25.864,25.8894,25.8449,25.8767,925800.0
2012-01-06 09:30:00,40.5,40.54,40.26,40.33,392800.0,25.9391,25.9648,25.7854,25.8303,392800.0
2012-01-06 10:00:00,40.33,40.41,40.26,40.27,234500.0,25.8303,25.8815,25.7854,25.7918,234500.0
2012-01-06 10:30:00,40.27,40.36,40.26,40.31,172500.0,25.7918,25.8495,25.7854,25.8174,172500.0
2012-01-06 11:00:00,40.3,40.37,40.29,40.34,146200.0,25.811,25.8559,25.8046,25.8367,146200.0
2012-01-06 11:30:00,40.34,40.38,40.31,40.33,138800.0,25.8367,25.8623,25.8174,25.8303,138800.0
2012-01-06 12:00:00,40.33,40.41,40.31,40.36,122200.0,25.8303,25.8815,25.8174,25.8495,122200.0
2012-01-06 12:30:00,40.37,40.37,40.27,40.28,88700.0,25.8559,25.8559,25.7918,25.7982,88700.0
2012-01-06 13:00:00,40.28,40.29,40.17,40.18,141600.0,25.7982,25.8046,25.7278,25.7342,141600.0
2012-01-06 13:30:00,40.17,40.2,40.16,40.19,292200.0,25.7278,25.747,25.7214,25.7406,292200.0
2012-01-06 14:00:00,40.2,40.37,40.19,40.35,205800.0,25.747,25.8559,25.7406,25.8431,205800.0
2012-01-06 14:30:00,40.35,40.36,40.2,40.21,266600.0,25.8431,25.8495,25.747,25.7534,266600.0
2012-01-06 15:00:00,40.21,40.21,40.09,40.09,434100.0,25.7534,25.7534,25.6765,25.6765,434100.0
2012-01-06 15:30:00,40.09,40.12,40.06,40.08,947100.0,25.6765,25.6958,25.6573,25.6701,947100.0
2012-01-09 09:30:00,40.08,40.15,39.96,39.96,246700.0,25.6701,25.715,25.5933,25.5933,246700.0
2012-01-09 10:00:00,39.96,40.0,39.93,39.96,164300.0,25.5933,25.6189,25.5741,25.5933,164300.0
2012-01-09 10:30:00,39.97,40.02,39.91,39.93,164300.0,25.5997,25.6317,25.5613,25.5741,164300.0
2012-01-09 11:00:00,39.93,39.94,39.83,39.9,184800.0,25.5741,25.5805,25.51,25.5549,184800.0
2012-01-09 11:30:00,39.9,40.0,39.88,39.94,129800.0,25.5549,25.6189,25.542,25.5805,129800.0
2012-01-09 12:00:00,39.95,39.98,39.93,39.95,86900.0,25.5869,25.6061,25.5741,25.5869,86900.0
2012-01-09 12:30:00,39.95,40.02,39.94,40.02,119600.0,25.5869,25.6317,25.5805,25.6317,119600.0
2012-01-09 13:00:00,40.02,40.05,39.98,40.01,125000.0,25.6317,25.6509,25.6061,25.6253,125000.0
2012-01-09 13:30:00,40.01,40.07,40.0,40.05,161400.0,25.6253,25.6637,25.6189,25.6509,161400.0
2012-01-09 14:00:00,40.05,40.05,40.03,40.05,111300.0,25.6509,25.6509,25.6381,25.6509,111300.0
2012-01-09 14:30:00,40.05,40.1,40.02,40.06,235200.0,25.6509,25.6829,25.6317,25.6573,235200.0
2012-01-09 15:00:00,40.06,40.06,40.01,40.02,176000.0,25.6573,25.6573,25.6253,25.6317,176000.0
2012-01-09 15:30:00,40.02,40.06,39.98,40.02,664300.0,25.6317,25.6573,25.6061,25.6317,664300.0
2012-01-10 09:30:00,40.14,40.18,40.04,40.07,241600.0,25.7086,25.7342,25.6445,25.6637,241600.0
2012-01-10 10:00:00,40.07,40.23,40.07,40.18,189800.0,25.6637,25.7662,25.6637,25.7342,189800.0
2012-01-10 10:30:00,40.19,40.26,40.18,40.25,193100.0,25.7406,25.7854,25.7342,25.779,193100.0
2012-01-10 11:00:00,40.26,40.29,40.22,40.24,148200.0,25.7854,25.8046,25.7598,25.7726,148200.0
2012-01-10 11:30:00,40.24,40.25,40.18,40.25,256400.0,25.7726,25.779,25.7342,25.779,256400.0
2012-01-10 12:00:00,40.25,40.29,40.23,40.24,188300.0,25.779,25.8046,25.7662,25.7726,188300.0
2012-01-10 12:30:00,40.24,40.27,40.18,40.19,169500.0,25.7726,25.7918,25.7342,25.7406,169500.0
2012-01-10 13:00:00,40.19,40.26,40.19,40.25,101400.0,25.7406,25.7854,25.7406,25.779,101400.0
2012-01-10 13:30:00,40.25,40.33,40.24,40.32,153300.0,25.779,25.8303,25.7726,25.8238,153300.0
2012-01-10 14:00:00,40.32,40.32,40.27,40.3,102500.0,25.8238,25.8238,25.7918,25.811,102500.0
2012-01-10 14:30:00,40.31,40.38,40.3,40.31,146800.0,25.8174,25.8623,25.811,25.8174,146800.0
2012-01-10 15:00:00,40.31,40.34,40.27,40.29,310600.0,25.8174,25.8367,25.7918,25.8046,310600.0
2012-01-10 15:30:00,40.28,40.35,40.21,40.33,752500.0,25.7982,25.8431,25.7534,25.8303,752500.0
2012-01-11 09:30:00,40.18,40.37,40.18,40.25,300900.0,25.7342,25.8559,25.7342,25.779,300900.0
2012-01-11 10:00:00,40.26,40.4,40.23,40.39,208800.0,25.7854,25.8751,25.7662,25.8687,208800.0
2012-01-11 10:30:00,40.4,40.49,40.35,40.36,234800.0,25.8751,25.9327,25.8431,25.8495,234800.0
2012-01-11 11:00:00,40.36,40.37,40.23,40.26,189400.0,25.8495,25.8559,25.7662,25.7854,189400.0
2012-01-11 11:30:00,40.27,40.43,40.27,40.41,131200.0,25.7918,25.8943,25.7918,25.8815,131200.0
2012-01-11 12:00:00,40.41,40.41,40.35,40.37,133900.0,25.8815,25.8815,25.8431,25.8559,133900.0
2012-01-11 12:30:00,40.37,40.47,40.37,40.46,136800.0,25.8559,25.9199,25.8559,25.9135,136800.0
2012-01-11 13:00:00,40.47,40.49,40.4,40.43,94700.0,25.9199,25.9327,25.8751,25.8943,94700.0
2012-01-11 13:30:00,40.43,40.47,40.33,40.35,90100.0,25.8943,25.9199,25.8303,25.8431,90100.0
2012-01-11 14:00:00,40.34,40.44,40.32,40.4,190600.0,25.8367,25.9007,25.8238,25.8751,190600.0
2012-01-11 14:30:00,40.4,40.47,40.38,40.43,191200.0,25.8751,25.9199,25.8623,25.8943,191200.0
2012-01-11 15:00:00,40.42,40.47,40.4,40.46,184000.0,25.8879,25.9199,25.8751,25.9135,184000.0
2012-01-11 15:30:00,40.46,40.5,40.37,40.44,646900.0,25.9135,25.9391,25.8559,25.9007,646900.0
2012-01-12 09:30:00,40.43,40.65,40.43,40.62,377400.0,25.8943,26.0352,25.8943,26.016,377400.0
2012-01-12 10:00:00,40.61,40.62,40.45,40.48,141000.0,26.0096,26.016,25.9071,25.9263,141000.0
2012-01-12 10:30:00,40.48,40.56,40.48,40.5,176700.0,25.9263,25.9776,25.9263,25.9391,176700.0
2012-01-12 11:00:00,40.51,40.56,40.51,40.54,118300.0,25.9455,25.9776,25.9455,25.9648,118300.0
2012-01-12 11:30:00,40.53,40.58,40.51,40.54,205600.0,25.9583,25.9904,25.9455,25.9648,205600.0
2012-01-12 12:00:00,40.54,40.59,40.49,40.57,233800.0,25.9648,25.9968,25.9327,25.984,233800.0
2012-01-12 12:30:00,40.58,40.6,40.56,40.6,82200.0,25.9904,26.0032,25.9776,26.0032,82200.0
2012-01-12 13:00:00,40.59,40.65,40.59,40.65,181500.0,25.9968,26.0352,25.9968,26.0352,181500.0
2012-01-12 13:30:00,40.65,40.65,40.6,40.62,96700.0,26.0352,26.0352,26.0032,26.016,96700.0
2012-01-12 14:00:00,40.62,40.64,40.58,40.59,120700.0,26.016,26.0288,25.9904,25.9968,120700.0
2012-01-12 14:30:00,40.59,40.65,40.58,40.65,138600.0,25.9968,26.0352,25.9904,26.0352,138600.0
2012-01-12 15:00:00,40.65,40.68,40.63,40.65,172200.0,26.0352,26.0544,26.0224,26.0352,172200.0
2012-01-12 15:30:00,40.66,40.7,40.6,40.65,729200.0,26.0416,26.0672,26.0032,26.0352,729200.0
2012-01-13 09:30:00,40.52,40.75,40.47,40.73,341400.0,25.9519,26.0993,25.9199,26.0864,341400.0
2012-01-13 10:00:00,40.73,40.73,40.49,40.57,366400.0,26.0864,26.0864,25.9327,25.984,366400.0
2012-01-13 10:30:00,40.57,40.62,40.54,40.58,175000.0,25.984,26.016,25.9648,25.9904,175000.0
2012-01-13 11:00:00,40.58,40.64,40.54,40.57,179600.0,25.9904,26.0288,25.9648,25.984,179600.0
2012-01-13 11:30:00,40.57,40.68,40.57,40.59,182700.0,25.984,26.0544,25.984,25.9968,182700.0
2012-01-13 12:00:00,40.57,40.62,40.54,40.57,181600.0,25.984,26.016,25.9648,25.984,181600.0
2012-01-13 12:30:00,40.57,40.61,40.55,40.59,119500.0,25.984,26.0096,25.9712,25.9968,119500.0
2012-01-13 13:00:00,40.59,40.59,40.5,40.53,95600.0,25.9968,25.9968,25.9391,25.9583,95600.0
2012-01-13 13:30:00,40.52,40.63,40.5,40.63,149200.0,25.9519,26.0224,25.9391,26.0224,149200.0
2012-01-13 14:00:00,40.64,40.66,40.58,40.63,111300.0,26.0288,26.0416,25.9904,26.0224,111300.0
2012-01-13 14:30:00,40.63,40.65,40.59,40.65,153600.0,26.0224,26.0352,25.9968,26.0352,153600.0
2012-01-13 15:00:00,40.64,40.7,40.6,40.64,253900.0,26.0288,26.0672,26.0032,26.0288,253900.0
2012-01-13 15:30:00,40.63,40.66,40.59,40.62,448200.0,26.0224,26.0416,25.9968,26.016,448200.0
2012-01-17 09:30:00,40.8,40.97,40.66,40.89,490800.0,26.1313,26.2402,26.0416,26.1889,490800.0
2012-01-17 10:00:00,40.9,40.93,40.85,40.87,214200.0,26.1953,26.2145,26.1633,26.1761,214200.0
2012-01-17 10:30:00,40.87,40.91,40.8,40.91,146500.0,26.1761,26.2017,26.1313,26.2017,146500.0
2012-01-17 11:00:00,40.91,41.0,40.9,40.95,186600.0,26.2017,26.2594,26.1953,26.2273,186600.0
2012-01-17 11:30:00,40.94,40.99,40.9,40.98,147000.0,26.2209,26.253,26.1953,26.2466,147000.0
2012-01-17 12:00:00,40.99,41.06,40.98,40.99,240900.0,26.253,26.2978,26.2466,26.253,240900.0
2012-01-17 12:30:00,40.99,41.01,40.94,40.98,107600.0,26.253,26.2658,26.2209,26.2466,107600.0
2012-01-17 13:00:00,40.98,41.02,40.96,41.02,131700.0,26.2466,26.2722,26.2338,26.2722,131700.0
2012-01-17 13:30:00,41.01,41.02,40.86,40.89,107300.0,26.2658,26.2722,26.1697,26.1889,107300.0
2012-01-17 14:00:00,40.89,40.9,40.85,40.86,104100.0,26.1889,26.1953,26.1633,26.1697,104100.0
2012-01-17 14:30:00,40.86,40.86,40.75,40.76,147400.0,26.1697,26.1697,26.0993,26.1057,147400.0
2012-01-17 15:00:00,40.75,40.78,40.71,40.76,140200.0,26.0993,26.1185,26.0736,26.1057,140200.0
2012-01-17 15:30:00,40.75,40.86,40.74,40.77,480900.0,26.0993,26.1697,26.0928,26.1121,480900.0
2012-01-18 09:30:00,40.77,40.85,40.64,40.81,270600.0,26.1121,26.1633,26.0288,26.1377,270600.0
2012-01-18 10:00:00,40.82,40.9,40.78,40.88,217500.0,26.1441,26.1953,26.1185,26.1825,217500.0
2012-01-18 10:30:00,40.89,40.93,40.8,40.92,126900.0,26.1889,26.2145,26.1313,26.2081,126900.0
2012-01-18 11:00:00,40.91,40.93,40.89,40.91,143400.0,26.2017,26.2145,26.1889,26.2017,143400.0
2012-01-18 11:30:00,40.91,40.95,40.88,40.91,162500.0,26.2017,26.2273,26.1825,26.2017,162500.0
2012-01-18 12:00:00,40.92,40.92,40.84,40.85,290300.0,26.2081,26.2081,26.1569,26.1633,290300.0
2012-01-18 12:30:00,40.85,40.91,40.8,40.8,203300.0,26.1633,26.2017,26.1313,26.1313,203300.0
2012-01-18 13:00:00,40.8,40.84,40.77,40.84,138800.0,26.1313,26.1569,26.1121,26.1569,138800.0
2012-01-18 13:30:00,40.84,40.89,40.73,40.75,146400.0,26.1569,26.1889,26.0864,26.0993,146400.0
2012-01-18 14:00:00,40.76,40.87,40.75,40.86,130300.0,26.1057,26.1761,26.0993,26.1697,130300.0
2012-01-18 14:30:00,40.85,40.86,40.8,40.84,115200.0,26.1633,26.1697,26.1313,26.1569,115200.0
2012-01-18 15:00:00,40.85,41.0,40.84,40.96,419400.0,26.1633,26.2594,26.1569,26.2338,419400.0
2012-01-18 15:30:00,40.96,41.04,40.91,41.04,860900.0,26.2338,26.285,26.2017,26.285,860900.0
2012-01-19 09:30:00,41.04,41.05,40.76,40.79,250400.0,26.285,26.2914,26.1057,26.1249,250400.0
2012-01-19 10:00:00,40.78,40.8,40.71,40.8,132700.0,26.1185,26.1313,26.0736,26.1313,132700.0
2012-01-19 10:30:00,40.81,40.85,40.77,40.77,117000.0,26.1377,26.1633,26.1121,26.1121,117000.0
2012-01-19 11:00:00,40.78,40.9,40.77,40.88,98000.0,26.1185,26.1953,26.1121,26.1825,98000.0
2012-01-19 11:30:00,40.87,41.0,40.87,40.99,129000.0,26.1761,26.2594,26.1761,26.253,129000.0
2012-01-19 12:00:00,40.99,41.02,40.95,40.99,94900.0,26.253,26.2722,26.2273,26.253,94900.0
2012-01-19 12:30:00,40.99,41.0,40.92,40.98,60700.0,26.253,26.2594,26.2081,26.2466,60700.0
2012-01-19 13:00:00,40.97,41.04,40.97,41.01,64800.0,26.2402,26.285,26.2402,26.2658,64800.0
2012-01-19 13:30:00,41.01,41.01,40.94,40.99,88800.0,26.2658,26.2658,26.2209,26.253,88800.0
2012-01-19 14:00:00,40.98,41.04,40.97,40.97,95300.0,26.2466,26.285,26.2402,26.2402,95300.0
2012-01-19 14:30:00,40.97,41.01,40.95,40.98,100600.0,26.2402,26.2658,26.2273,26.2466,100600.0
2012-01-19 15:00:00,40.98,41.01,40.96,40.96,101400.0,26.2466,26.2658,26.2338,26.2338,101400.0
2012-01-19 15:30:00,40.97,40.99,40.9,40.96,409800.0,26.2402,26.253,26.1953,26.2338,409800.0
2012-01-20 09:30:00,40.86,40.88,40.56,40.61,824100.0,26.1697,26.1825,25.9776,26.0096,824100.0
2012-01-20 10:00:00,40.61,40.66,40.58,40.61,209000.0,26.0096,26.0416,25.9904,26.0096,209000.0
2012-01-20 10:30:00,40.61,40.62,40.54,40.57,254800.0,26.0096,26.016,25.9648,25.984,254800.0
2012-01-20 11:00:00,40.57,40.58,40.27,40.27,192900.0,25.984,25.9904,25.7918,25.7918,192900.0
2012-01-20 11:30:00,40.27,40.39,40.27,40.33,166200.0,25.7918,25.8687,25.7918,25.8303,166200.0
2012-01-20 12:00:00,40.33,40.38,40.32,40.35,109400.0,25.8303,25.8623,25.8238,25.8431,109400.0
2012-01-20 12:30:00,40.35,40.39,40.29,40.35,118300.0,25.8431,25.8687,25.8046,25.8431,118300.0
2012-01-20 13:00:00,40.35,40.36,40.32,40.33,89400.0,25.8431,25.8495,25.8238,25.8303,89400.0
2012-01-20 13:30:00,40.33,40.34,40.25,40.28,162500.0,25.8303,25.8367,25.779,25.7982,162500.0
2012-01-20 14:00:00,40.28,40.45,40.28,40.45,174900.0,25.7982,25.9071,25.7982,25.9071,174900.0
2012-01-20 14:30:00,40.45,40.54,40.45,40.53,184600.0,25.9071,25.9648,25.9071,25.9583,184600.0
2012-01-20 15:00:00,40.53,40.61,40.52,40.6,261200.0,25.9583,26.0096,25.9519,26.0032,261200.0
2012-01-20 15:30:00,40.6,40.69,40.59,40.67,412400.0,26.0032,26.0608,25.9968,26.048,412400.0
2012-01-23 09:30:00,40.69,40.69,40.42,40.47,238200.0,26.0608,26.0608,25.8879,25.9199,238200.0
2012-01-23 10:00:00,40.48,40.61,40.48,40.6,152700.0,25.9263,26.0096,25.9263,26.0032,152700.0
2012-01-23 10:30:00,40.6,40.69,40.55,40.66,168300.0,26.0032,26.0608,25.9712,26.0416,168300.0
2012-01-23 11:00:00,40.66,40.67,40.53,40.55,128000.0,26.0416,26.048,25.9583,25.9712,128000.0
2012-01-23 11:30:00,40.56,40.57,40.32,40.37,206000.0,25.9776,25.984,25.8238,25.8559,206000.0
2012-01-23 12:00:00,40.38,40.45,40.33,40.4,130300.0,25.8623,25.9071,25.8303,25.8751,130300.0
2012-01-23 12:30:00,40.41,40.43,40.35,40.38,71600.0,25.8815,25.8943,25.8431,25.8623,71600.0
2012-01-23 13:00:00,40.39,40.44,40.38,40.41,92300.0,25.8687,25.9007,25.8623,25.8815,92300.0
2012-01-23 13:30:00,40.41,40.51,40.4,40.49,57800.0,25.8815,25.9455,25.8751,25.9327,57800.0
2012-01-23 14:00:00,40.5,40.55,40.49,40.54,81600.0,25.9391,25.9712,25.9327,25.9648,81600.0
2012-01-23 14:30:00,40.54,40.6,40.47,40.57,103300.0,25.9648,26.0032,25.9199,25.984,103300.0
2012-01-23 15:00:00,40.57,40.64,40.56,40.63,105900.0,25.984,26.0288,25.9776,26.0224,105900.0
2012-01-23 15:30:00,40.63,40.68,40.61,40.64,287900.0,26.0224,26.0544,26.0096,26.0288,287900.0
2012-01-24 09:30:00,40.49,40.55,40.37,40.43,229200.0,25.9327,25.9712,25.8559,25.8943,229200.0
2012-01-24 10:00:00,40.43,40.45,40.33,40.34,132200.0,25.8943,25.9071,25.8303,25.8367,132200.0
2012-01-24 10:30:00,40.34,40.42,40.33,40.42,87400.0,25.8367,25.8879,25.8303,25.8879,87400.0
2012-01-24 11:00:00,40.42,40.52,40.41,40.51,146200.0,25.8879,25.9519,25.8815,25.9455,146200.0
2012-01-24 11:30:00,40.51,40.52,40.45,40.45,81000.0,25.9455,25.9519,25.9071,25.9071,81000.0
2012-01-24 12:00:00,40.46,40.5,40.43,40.44,83000.0,25.9135,25.9391,25.8943,25.9007,83000.0
2012-01-24 12:30:00,40.43,40.47,40.35,40.36,104400.0,25.8943,25.9199,25.8431,25.8495,104400.0
2012-01-24 13:00:00,40.36,40.36,40.26,40.3,133400.0,25.8495,25.8495,25.7854,25.811,133400.0
2012-01-24 13:30:00,40.3,40.32,40.23,40.23,247700.0,25.811,25.8238,25.7662,25.7662,247700.0
2012-01-24 14:00:00,40.24,40.32,40.24,40.29,242000.0,25.7726,25.8238,25.7726,25.8046,242000.0
2012-01-24 14:30:00,40.3,40.33,40.27,40.28,89400.0,25.811,25.8303,25.7918,25.7982,89400.0
2012-01-24 15:00:00,40.28,40.28,40.14,40.14,318900.0,25.7982,25.7982,25.7086,25.7086,318900.0
2012-01-24 15:30:00,40.15,40.16,40.09,40.1,1020700.0,25.715,25.7214,25.6765,25.6829,1020700.0
2012-01-25 09:30:00,40.25,40.25,39.98,40.19,298800.0,25.779,25.779,25.6061,25.7406,298800.0
2012-01-25 10:00:00,40.18,40.25,40.13,40.15,200800.0,25.7342,25.779,25.7022,25.715,200800.0
2012-01-25 10:30:00,40.15,40.21,40.1,40.21,181700.0,25.715,25.7534,25.6829,25.7534,181700.0
2012-01-25 11:00:00,40.21,40.25,40.18,40.18,106800.0,25.7534,25.779,25.7342,25.7342,106800.0
2012-01-25 11:30:00,40.18,40.21,40.14,40.18,224200.0,25.7342,25.7534,25.7086,25.7342,224200.0
2012-01-25 12:00:00,40.19,40.32,40.18,40.28,101300.0,25.7406,25.8238,25.7342,25.7982,101300.0
2012-01-25 12:30:00,40.28,40.4,40.25,40.36,112000.0,25.7982,25.8751,25.779,25.8495,112000.0
2012-01-25 13:00:00,40.36,40.47,40.36,40.44,111400.0,25.8495,25.9199,25.8495,25.9007,111400.0
2012-01-25 13:30:00,40.44,40.51,40.41,40.44,199700.0,25.9007,25.9455,25.8815,25.9007,199700.0
2012-01-25 14:00:00,40.44,40.45,40.36,40.42,170100.0,25.9007,25.9071,25.8495,25.8879,170100.0
2012-01-25 14:30:00,40.42,40.56,40.41,40.52,189500.0,25.8879,25.9776,25.8815,25.9519,189500.0
2012-01-25 15:00:00,40.52,40.63,40.49,40.63,217700.0,25.9519,26.0224,25.9327,26.0224,217700.0
2012-01-25 15:30:00,40.63,40.66,40.56,40.61,562800.0,26.0224,26.0416,25.9776,26.0096,562800.0
2012-01-26 09:30:00,40.66,40.74,40.59,40.74,248300.0,26.0416,26.0928,25.9968,26.0928,248300.0
2012-01-26 10:00:00,40.73,40.81,40.65,40.77,163200.0,26.0864,26.1377,26.0352,26.1121,163200.0
2012-01-26 10:30:00,40.77,40.77,40.63,40.64,131600.0,26.1121,26.1121,26.0224,26.0288,131600.0
2012-01-26 11:00:00,40.64,40.72,40.6,40.71,102800.0,26.0288,26.08,26.0032,26.0736,102800.0
2012-01-26 11:30:00,40.71,40.73,40.6,40.62,121600.0,26.0736,26.0864,26.0032,26.016,121600.0
2012-01-26 12:00:00,40.62,40.62,40.52,40.6,111900.0,26.016,26.016,25.9519,26.0032,111900.0
2012-01-26 12:30:00,40.6,40.63,40.55,40.59,69300.0,26.0032,26.0224,25.9712,25.9968,69300.0
2012-01-26 13:00:00,40.59,40.6,40.5,40.51,132100.0,25.9968,26.0032,25.9391,25.9455,132100.0
2012-01-26 13:30:00,40.51,40.52,40.45,40.48,142500.0,25.9455,25.9519,25.9071,25.9263,142500.0
2012-01-26 14:00:00,40.47,40.48,40.33,40.39,249300.0,25.9199,25.9263,25.8303,25.8687,249300.0
2012-01-26 14:30:00,40.39,40.46,40.33,40.33,167800.0,25.8687,25.9135,25.8303,25.8303,167800.0
2012-01-26 15:00:00,40.32,40.38,40.28,40.3,147400.0,25.8238,25.8623,25.7982,25.811,147400.0
2012-01-26 15:30:00,40.29,40.43,40.29,40.39,407800.0,25.8046,25.8943,25.8046,25.8687,407800.0
2012-01-27 09:30:00,40.38,40.47,40.14,40.18,179000.0,25.8623,25.9199,25.7086,25.7342,179000.0
2012-01-27 10:00:00,40.17,40.28,40.12,40.17,268600.0,25.7278,25.7982,25.6958,25.7278,268600.0
2012-01-27 10:30:00,40.18,40.24,40.03,40.05,139700.0,25.7342,25.7726,25.6381,25.6509,139700.0
2012-01-27 11:00:00,40.05,40.1,40.01,40.01,118700.0,25.6509,25.6829,25.6253,25.6253,118700.0
2012-01-27 11:30:00,40.02,40.02,39.88,39.93,229700.0,25.6317,25.6317,25.542,25.5741,229700.0
2012-01-27 12:00:00,39.93,39.96,39.81,39.91,174200.0,25.5741,25.5933,25.4972,25.5613,174200.0
2012-01-27 12:30:00,39.9,40.07,39.9,39.99,120900.0,25.5549,25.6637,25.5549,25.6125,120900.0
2012-01-27 13:00:00,40.0,40.1,39.98,40.08,62300.0,25.6189,25.6829,25.6061,25.6701,62300.0
2012-01-27 13:30:00,40.09,40.13,40.08,40.1,78300.0,25.6765,25.7022,25.6701,25.6829,78300.0
2012-01-27 14:00:00,40.1,40.12,40.01,40.01,131000.0,25.6829,25.6958,25.6253,25.6253,131000.0
2012-01-27 14:30:00,40.02,40.07,40.02,40.06,113600.0,25.6317,25.6637,25.6317,25.6573,113600.0
2012-01-27 15:00:00,40.05,40.09,40.03,40.06,203500.0,25.6509,25.6765,25.6381,25.6573,203500.0
2012-01-27 15:30:00,40.07,40.14,39.98,40.03,525000.0,25.6637,25.7086,25.6061,25.6381,525000.0
2012-01-30 09:30:00,39.76,39.88,39.7,39.82,393000.0,25.4652,25.542,25.4268,25.5036,393000.0
2012-01-30 10:00:00,39.82,39.86,39.72,39.82,163900.0,25.5036,25.5292,25.4396,25.5036,163900.0
2012-01-30 10:30:00,39.82,39.87,39.71,39.72,100500.0,25.5036,25.5356,25.4332,25.4396,100500.0
2012-01-30 11:00:00,39.72,39.76,39.7,39.73,133800.0,25.4396,25.4652,25.4268,25.446,133800.0
2012-01-30 11:30:00,39.73,39.81,39.69,39.81,123300.0,25.446,25.4972,25.4204,25.4972,123300.0
2012-01-30 12:00:00,39.82,39.97,39.82,39.93,149300.0,25.5036,25.5997,25.5036,25.5741,149300.0
2012-01-30 12:30:00,39.93,39.95,39.84,39.86,106100.0,25.5741,25.5869,25.5164,25.5292,106100.0
2012-01-30 13:00:00,39.86,39.88,39.82,39.86,85700.0,25.5292,25.542,25.5036,25.5292,85700.0
2012-01-30 13:30:00,39.86,39.95,39.84,39.94,80200.0,25.5292,25.5869,25.5164,25.5805,80200.0
2012-01-30 14:00:00,39.94,39.97,39.86,39.88,123000.0,25.5805,25.5997,25.5292,25.542,123000.0
2012-01-30 14:30:00,39.87,39.9,39.73,39.74,243600.0,25.5356,25.5549,25.446,25.4524,243600.0
2012-01-30 15:00:00,39.74,39.84,39.68,39.69,361900.0,25.4524,25.5164,25.4139,25.4204,361900.0
2012-01-30 15:30:00,39.69,39.86,39.69,39.86,489400.0,25.4204,25.5292,25.4204,25.5292,489400.0
2012-01-31 09:30:00,39.97,40.04,39.86,40.01,250400.0,25.5997,25.6445,25.5292,25.6253,250400.0
2012-01-31 10:00:00,40.01,40.05,39.92,40.01,145900.0,25.6253,25.6509,25.5677,25.6253,145900.0
2012-01-31 10:30:00,40.01,40.03,39.85,39.89,121000.0,25.6253,25.6381,25.5228,25.5484,121000.0
2012-01-31 11:00:00,39.9,39.91,39.75,39.75,109000.0,25.5549,25.5613,25.4588,25.4588,109000.0
2012-01-31 11:30:00,39.75,39.81,39.63,39.69,308500.0,25.4588,25.4972,25.3819,25.4204,308500.0
2012-01-31 12:00:00,39.69,39.7,39.64,39.67,87400.0,25.4204,25.4268,25.3883,25.4075,87400.0
2012-01-31 12:30:00,39.67,39.76,39.67,39.75,92900.0,25.4075,25.4652,25.4075,25.4588,92900.0
2012-01-31 13:00:00,39.74,39.78,39.73,39.75,83400.0,25.4524,25.478,25.446,25.4588,83400.0
2012-01-31 13:30:00,39.74,39.75,39.68,39.71,83900.0,25.4524,25.4588,25.4139,25.4332,83900.0
2012-01-31 14:00:00,39.71,39.8,39.67,39.79,100200.0,25.4332,25.4908,25.4075,25.4844,100200.0
2012-01-31 14:30:00,39.8,39.8,39.73,39.8,93500.0,25.4908,25.4908,25.446,25.4908,93500.0
2012-01-31 15:00:00,39.8,39.83,39.75,39.83,139800.0,25.4908,25.51,25.4588,25.51,139800.0
2012-01-31 15:30:00,39.83,39.88,39.8,39.85,497700.0,25.51,25.542,25.4908,25.5228,497700.0
2012-02-01 09:30:00,40.17,40.39,40.0,40.18,405500.0,25.7278,25.8687,25.6189,25.7342,405500.0
2012-02-01 10:00:00,40.19,40.31,40.15,40.29,209700.0,25.7406,25.8174,25.715,25.8046,209700.0
2012-02-01 10:30:00,40.28,40.31,40.19,40.26,152500.0,25.7982,25.8174,25.7406,25.7854,152500.0
2012-02-01 11:00:00,40.27,40.27,40.09,40.1,183800.0,25.7918,25.7918,25.6765,25.6829,183800.0
2012-02-01 11:30:00,40.1,40.17,40.06,40.11,161700.0,25.6829,25.7278,25.6573,25.6894,161700.0
2012-02-01 12:00:00,40.1,40.22,40.06,40.18,98000.0,25.6829,25.7598,25.6573,25.7342,98000.0
2012-02-01 12:30:00,40.18,40.2,40.1,40.1,97300.0,25.7342,25.747,25.6829,25.6829,97300.0
2012-02-01 13:00:00,40.1,40.19,40.09,40.14,108200.0,25.6829,25.7406,25.6765,25.7086,108200.0
2012-02-01 13:30:00,40.15,40.21,40.14,40.16,118300.0,25.715,25.7534,25.7086,25.7214,118300.0
2012-02-01 14:00:00,40.17,40.18,40.09,40.09,212500.0,25.7278,25.7342,25.6765,25.6765,212500.0
2012-02-01 14:30:00,40.09,40.1,39.98,40.0,161700.0,25.6765,25.6829,25.6061,25.6189,161700.0
2012-02-01 15:00:00,40.01,40.07,39.99,39.99,268000.0,25.6253,25.6637,25.6125,25.6125,268000.0
2012-02-01 15:30:00,40.0,40.09,39.98,40.02,658700.0,25.6189,25.6765,25.6061,25.6317,658700.0
2012-02-02 09:30:00,40.15,40.24,39.98,39.99,531600.0,25.715,25.7726,25.6061,25.6125,531600.0
2012-02-02 10:00:00,39.99,40.03,39.84,39.84,360200.0,25.6125,25.6381,25.5164,25.5164,360200.0
2012-02-02 10:30:00,39.85,39.86,39.76,39.78,386900.0,25.5228,25.5292,25.4652,25.478,386900.0
2012-02-02 11:00:00,39.78,39.8,39.63,39.67,489100.0,25.478,25.4908,25.3819,25.4075,489100.0
2012-02-02 11:30:00,39.67,39.72,39.63,39.67,275800.0,25.4075,25.4396,25.3819,25.4075,275800.0
2012-02-02 12:00:00,39.67,39.83,39.67,39.83,128700.0,25.4075,25.51,25.4075,25.51,128700.0
2012-02-02 12:30:00,39.83,39.91,39.83,39.89,116100.0,25.51,25.5613,25.51,25.5484,116100.0
2012-02-02 13:00:00,39.9,39.92,39.88,39.91,96400.0,25.5549,25.5677,25.542,25.5613,96400.0
2012-02-02 13:30:00,39.9,39.94,39.84,39.85,316500.0,25.5549,25.5805,25.5164,25.5228,316500.0
2012-02-02 14:00:00,39.84,39.86,39.83,39.85,134500.0,25.5164,25.5292,25.51,25.5228,134500.0
2012-02-02 14:30:00,39.85,39.85,39.77,39.81,307300.0,25.5228,25.5228,25.4716,25.4972,307300.0
2012-02-02 15:00:00,39.8,40.01,39.8,40.0,301800.0,25.4908,25.6253,25.4908,25.6189,301800.0
2012-02-02 15:30:00,40.0,40.0,39.88,39.95,1175300.0,25.6189,25.6189,25.542,25.5869,1175300.0
2012-02-03 09:30:00,40.23,40.29,40.08,40.16,293400.0,25.7662,25.8046,25.6701,25.7214,293400.0
2012-02-03 10:00:00,40.17,40.39,40.17,40.38,257100.0,25.7278,25.8687,25.7278,25.8623,257100.0
2012-02-03 10:30:00,40.39,40.41,40.2,40.2,310900.0,25.8687,25.8815,25.747,25.747,310900.0
2012-02-03 11:00:00,40.21,40.22,39.98,40.0,392900.0,25.7534,25.7598,25.6061,25.6189,392900.0
2012-02-03 11:30:00,40.0,40.04,39.91,39.91,288100.0,25.6189,25.6445,25.5613,25.5613,288100.0
2012-02-03 12:00:00,39.91,40.0,39.86,40.0,212300.0,25.5613,25.6189,25.5292,25.6189,212300.0
2012-02-03 12:30:00,40.0,40.05,39.95,39.95,192000.0,25.6189,25.6509,25.5869,25.5869,192000.0
2012-02-03 13:00:00,39.96,39.99,39.92,39.95,233500.0,25.5933,25.6125,25.5677,25.5869,233500.0
2012-02-03 13:30:00,39.95,40.01,39.95,39.98,226700.0,25.5869,25.6253,25.5869,25.6061,226700.0
2012-02-03 14:00:00,39.98,39.99,39.95,39.96,190400.0,25.6061,25.6125,25.5869,25.5933,190400.0
2012-02-03 14:30:00,39.96,39.97,39.89,39.96,182600.0,25.5933,25.5997,25.5484,25.5933,182600.0
2012-02-03 15:00:00,39.95,39.98,39.83,39.85,295900.0,25.5869,25.6061,25.51,25.5228,295900.0
2012-02-03 15:30:00,39.85,39.91,39.83,39.84,971100.0,25.5228,25.5613,25.51,25.5164,971100.0
2012-02-06 09:30:00,39.8,39.86,39.66,39.75,295000.0,25.4908,25.5292,25.4011,25.4588,295000.0
2012-02-06 10:00:00,39.76,39.79,39.71,39.71,201700.0,25.4652,25.4844,25.4332,25.4332,201700.0
2012-02-06 10:30:00,39.71,39.91,39.71,39.88,210100.0,25.4332,25.5613,25.4332,25.542,210100.0
2012-02-06 11:00:00,39.89,39.96,39.85,39.93,297500.0,25.5484,25.5933,25.5228,25.5741,297500.0
2012-02-06 11:30:00,39.93,39.97,39.89,39.91,169200.0,25.5741,25.5997,25.5484,25.5613,169200.0
2012-02-06 12:00:00,39.91,39.91,39.81,39.84,119600.0,25.5613,25.5613,25.4972,25.5164,119600.0
2012-02-06 12:30:00,39.84,39.86,39.76,39.76,86700.0,25.5164,25.5292,25.4652,25.4652,86700.0
2012-02-06 13:00:00,39.77,39.77,39.7,39.7,132400.0,25.4716,25.4716,25.4268,25.4268,132400.0
2012-02-06 13:30:00,39.7,39.71,39.68,39.68,225700.0,25.4268,25.4332,25.4139,25.4139,225700.0
2012-02-06 14:00:00,39.68,39.71,39.67,39.68,182300.0,25.4139,25.4332,25.4075,25.4139,182300.0
2012-02-06 14:30:00,39.69,39.71,39.65,39.67,222300.0,25.4204,25.4332,25.3947,25.4075,222300.0
2012-02-06 15:00:00,39.66,39.72,39.65,39.72,388100.0,25.4011,25.4396,25.3947,25.4396,388100.0
2012-02-06 15:30:00,39.71,39.72,39.65,39.67,930000.0,25.4332,25.4396,25.3947,25.4075,930000.0
2012-02-07 09:30:00,39.68,39.81,39.3,39.31,583700.0,25.4139,25.4972,25.1706,25.177,583700.0
2012-02-07 10:00:00,39.31,39.42,39.29,39.4,488000.0,25.177,25.2474,25.1642,25.2346,488000.0
2012-02-07 10:30:00,39.39,39.5,39.38,39.41,287000.0,25.2282,25.2987,25.2218,25.241,287000.0
2012-02-07 11:00:00,39.42,39.5,39.39,39.44,320900.0,25.2474,25.2987,25.2282,25.2602,320900.0
2012-02-07 11:30:00,39.44,39.46,39.39,39.42,270500.0,25.2602,25.273,25.2282,25.2474,270500.0
2012-02-07 12:00:00,39.41,39.49,39.41,39.46,315400.0,25.241,25.2923,25.241,25.273,315400.0
2012-02-07 12:30:00,39.46,39.5,39.44,39.45,183800.0,25.273,25.2987,25.2602,25.2666,183800.0
2012-02-07 13:00:00,39.46,39.47,39.37,39.38,191900.0,25.273,25.2794,25.2154,25.2218,191900.0
2012-02-07 13:30:00,39.38,39.44,39.36,39.38,299400.0,25.2218,25.2602,25.209,25.2218,299400.0
2012-02-07 14:00:00,39.38,39.39,39.3,39.31,226200.0,25.2218,25.2282,25.1706,25.177,226200.0
2012-02-07 14:30:00,39.31,39.33,39.3,39.32,292200.0,25.177,25.1898,25.1706,25.1834,292200.0
2012-02-07 15:00:00,39.31,39.35,39.31,39.35,287200.0,25.177,25.2026,25.177,25.2026,287200.0
2012-02-07 15:30:00,39.35,39.46,39.32,39.38,1213400.0,25.2026,25.273,25.1834,25.2218,1213400.0
2012-02-08 09:30:00,39.4,39.5,39.35,39.41,475600.0,25.2346,25.2987,25.2026,25.241,475600.0
2012-02-08 10:00:00,39.4,39.41,39.33,39.35,226700.0,25.2346,25.241,25.1898,25.2026,226700.0
2012-02-08 10:30:00,39.34,39.4,39.33,39.36,180900.0,25.1962,25.2346,25.1898,25.209,180900.0
2012-02-08 11:00:00,39.36,39.37,39.29,39.29,255700.0,25.209,25.2154,25.1642,25.1642,255700.0
2012-02-08 11:30:00,39.29,39.3,39.17,39.26,245200.0,25.1642,25.1706,25.0873,25.1449,245200.0
2012-02-08 12:00:00,39.25,39.26,39.13,39.13,209200.0,25.1385,25.1449,25.0617,25.0617,209200.0
2012-02-08 12:30:00,39.13,39.2,39.13,39.17,304800.0,25.0617,25.1065,25.0617,25.0873,304800.0
2012-02-08 13:00:00,39.17,39.18,39.04,39.05,290900.0,25.0873,25.0937,25.004,25.0104,290900.0
2012-02-08 13:30:00,39.05,39.11,39.05,39.09,355700.0,25.0104,25.0489,25.0104,25.0361,355700.0
2012-02-08 14:00:00,39.1,39.11,39.01,39.02,670200.0,25.0425,25.0489,24.9848,24.9912,670200.0
2012-02-08 14:30:00,39.02,39.06,39.01,39.06,382600.0,24.9912,25.0169,24.9848,25.0169,382600.0
2012-02-08 15:00:00,39.06,39.14,39.05,39.12,370000.0,25.0169,25.0681,25.0104,25.0553,370000.0
2012-02-08 15:30:00,39.12,39.13,38.99,39.02,1866800.0,25.0553,25.0617,24.972,24.9912,1866800.0
2012-02-09 09:30:00,39.08,39.22,38.89,39.01,429000.0,25.0297,25.1193,24.908,24.9848,429000.0
2012-02-09 10:00:00,39.01,39.05,38.94,39.0,331000.0,24.9848,25.0104,24.94,24.9784,331000.0
2012-02-09 10:30:00,39.0,39.0,38.81,38.9,343800.0,24.9784,24.9784,24.8567,24.9144,343800.0
2012-02-09 11:00:00,38.9,38.92,38.85,38.88,415500.0,24.9144,24.9272,24.8824,24.9016,415500.0
2012-02-09 11:30:00,38.87,38.97,38.84,38.97,263300.0,24.8952,24.9592,24.876,24.9592,263300.0
2012-02-09 12:00:00,38.97,39.0,38.93,38.95,284100.0,24.9592,24.9784,24.9336,24.9464,284100.0
2012-02-09 12:30:00,38.96,39.0,38.95,39.0,184900.0,24.9528,24.9784,24.9464,24.9784,184900.0
2012-02-09 13:00:00,39.0,39.0,38.97,38.98,233800.0,24.9784,24.9784,24.9592,24.9656,233800.0
2012-02-09 13:30:00,38.99,39.0,38.93,38.95,224000.0,24.972,24.9784,24.9336,24.9464,224000.0
2012-02-09 14:00:00,38.95,39.0,38.94,39.0,181000.0,24.9464,24.9784,24.94,24.9784,181000.0
2012-02-09 14:30:00,39.0,39.0,38.98,39.0,381000.0,24.9784,24.9784,24.9656,24.9784,381000.0
2012-02-09 15:00:00,39.0,39.06,38.99,39.05,258800.0,24.9784,25.0169,24.972,25.0104,258800.0
2012-02-09 15:30:00,39.05,39.08,39.03,39.08,602200.0,25.0104,25.0297,24.9976,25.0297,602200.0
2012-02-10 09:30:00,38.78,38.91,38.72,38.87,320600.0,24.8375,24.9208,24.7991,24.8952,320600.0
2012-02-10 10:00:00,38.87,38.99,38.87,38.94,139900.0,24.8952,24.972,24.8952,24.94,139900.0
2012-02-10 10:30:00,38.93,38.95,38.81,38.82,224400.0,24.9336,24.9464,24.8567,24.8631,224400.0
2012-02-10 11:00:00,38.82,38.93,38.81,38.87,128600.0,24.8631,24.9336,24.8567,24.8952,128600.0
2012-02-10 11:30:00,38.86,38.91,38.84,38.9,141800.0,24.8888,24.9208,24.876,24.9144,141800.0
2012-02-10 12:00:00,38.89,38.91,38.83,38.85,118700.0,24.908,24.9208,24.8695,24.8824,118700.0
2012-02-10 12:30:00,38.85,38.9,38.83,38.85,284000.0,24.8824,24.9144,24.8695,24.8824,284000.0
2012-02-10 13:00:00,38.86,39.0,38.84,38.99,208500.0,24.8888,24.9784,24.876,24.972,208500.0
2012-02-10 13:30:00,39.0,39.01,38.88,38.94,226800.0,24.9784,24.9848,24.9016,24.94,226800.0
2012-02-10 14:00:00,38.95,39.01,38.94,38.99,145500.0,24.9464,24.9848,24.94,24.972,145500.0
2012-02-10 14:30:00,39.0,39.01,38.98,39.0,175900.0,24.9784,24.9848,24.9656,24.9784,175900.0
2012-02-10 15:00:00,39.0,39.06,38.97,39.05,253100.0,24.9784,25.0169,24.9592,25.0104,253100.0
2012-02-10 15:30:00,39.06,39.08,39.0,39.08,550000.0,25.0169,25.0297,24.9784,25.0297,550000.0
2012-02-13 09:30:00,39.14,39.31,39.11,39.28,349100.0,25.0681,25.177,25.0489,25.1578,349100.0
2012-02-13 10:00:00,39.27,39.34,39.27,39.34,271300.0,25.1514,25.1962,25.1514,25.1962,271300.0
2012-02-13 10:30:00,39.33,39.41,39.3,39.41,214000.0,25.1898,25.241,25.1706,25.241,214000.0
2012-02-13 11:00:00,39.41,39.46,39.38,39.46,272800.0,25.241,25.273,25.2218,25.273,272800.0
2012-02-13 11:30:00,39.45,39.51,39.44,39.51,358700.0,25.2666,25.3051,25.2602,25.3051,358700.0
2012-02-13 12:00:00,39.5,39.51,39.37,39.38,211800.0,25.2987,25.3051,25.2154,25.2218,211800.0
2012-02-13 12:30:00,39.38,39.38,39.34,39.35,169500.0,25.2218,25.2218,25.1962,25.2026,169500.0
2012-02-13 13:00:00,39.35,39.47,39.35,39.46,162400.0,25.2026,25.2794,25.2026,25.273,162400.0
2012-02-13 13:30:00,39.46,39.52,39.46,39.5,241000.0,25.273,25.3115,25.273,25.2987,241000.0
2012-02-13 14:00:00,39.49,39.52,39.47,39.51,290500.0,25.2923,25.3115,25.2794,25.3051,290500.0
2012-02-13 14:30:00,39.5,39.51,39.5,39.51,153800.0,25.2987,25.3051,25.2987,25.3051,153800.0
2012-02-13 15:00:00,39.5,39.52,39.46,39.47,353900.0,25.2987,25.3115,25.273,25.2794,353900.0
2012-02-13 15:30:00,39.46,39.47,39.3,39.34,834500.0,25.273,25.2794,25.1706,25.1962,834500.0
2012-02-14 09:30:00,39.34,39.8,39.34,39.66,916200.0,25.1962,25.4908,25.1962,25.4011,916200.0
2012-02-14 10:00:00,39.66,39.69,39.55,39.64,428000.0,25.4011,25.4204,25.3307,25.3883,428000.0
2012-02-14 10:30:00,39.63,39.73,39.61,39.71,277200.0,25.3819,25.446,25.3691,25.4332,277200.0
2012-02-14 11:00:00,39.71,39.76,39.68,39.76,238900.0,25.4332,25.4652,25.4139,25.4652,238900.0
2012-02-14 11:30:00,39.75,39.88,39.75,39.84,390400.0,25.4588,25.542,25.4588,25.5164,390400.0
2012-02-14 12:00:00,39.83,39.88,39.78,39.85,256700.0,25.51,25.542,25.478,25.5228,256700.0
2012-02-14 12:30:00,39.85,39.86,39.8,39.84,279700.0,25.5228,25.5292,25.4908,25.5164,279700.0
2012-02-14 13:00:00,39.83,39.83,39.74,39.77,179700.0,25.51,25.51,25.4524,25.4716,179700.0
2012-02-14 13:30:00,39.78,39.79,39.75,39.78,151100.0,25.478,25.4844,25.4588,25.478,151100.0
2012-02-14 14:00:00,39.78,39.79,39.69,39.7,279200.0,25.478,25.4844,25.4204,25.4268,279200.0
2012-02-14 14:30:00,39.7,39.7,39.61,39.63,307600.0,25.4268,25.4268,25.3691,25.3819,307600.0
2012-02-14 15:00:00,39.63,39.7,39.6,39.68,347700.0,25.3819,25.4268,25.3627,25.4139,347700.0
2012-02-14 15:30:00,39.69,39.84,39.66,39.78,942800.0,25.4204,25.5164,25.4011,25.478,942800.0
2012-02-15 09:30:00,39.87,40.0,39.78,39.84,393000.0,25.5356,25.6189,25.478,25.5164,393000.0
2012-02-15 10:00:00,39.84,39.96,39.8,39.83,276300.0,25.5164,25.5933,25.4908,25.51,276300.0
2012-02-15 10:30:00,39.84,39.85,39.59,39.65,329900.0,25.5164,25.5228,25.3563,25.3947,329900.0
2012-02-15 11:00:00,39.65,39.66,39.55,39.58,239400.0,25.3947,25.4011,25.3307,25.3499,239400.0
2012-02-15 11:30:00,39.59,39.64,39.52,39.6,208800.0,25.3563,25.3883,25.3115,25.3627,208800.0
2012-02-15 12:00:00,39.61,39.7,39.58,39.59,287600.0,25.3691,25.4268,25.3499,25.3563,287600.0
2012-02-15 12:30:00,39.59,39.61,39.52,39.52,267800.0,25.3563,25.3691,25.3115,25.3115,267800.0
2012-02-15 13:00:00,39.53,39.55,39.41,39.43,200800.0,25.3179,25.3307,25.241,25.2538,200800.0
2012-02-15 13:30:00,39.43,39.61,39.41,39.6,400500.0,25.2538,25.3691,25.241,25.3627,400500.0
2012-02-15 14:00:00,39.6,39.63,39.5,39.55,236900.0,25.3627,25.3819,25.2987,25.3307,236900.0
2012-02-15 14:30:00,39.55,39.65,39.52,39.56,191600.0,25.3307,25.3947,25.3115,25.3371,191600.0
2012-02-15 15:00:00,39.56,39.59,39.54,39.58,273400.0,25.3371,25.3563,25.3243,25.3499,273400.0
2012-02-15 15:30:00,39.58,39.66,39.55,39.63,523500.0,25.3499,25.4011,25.3307,25.3819,523500.0
2012-02-16 09:30:00,39.76,39.91,39.51,39.62,503100.0,25.4652,25.5613,25.3051,25.3755,503100.0
2012-02-16 10:00:00,39.62,39.71,39.62,39.7,244700.0,25.3755,25.4332,25.3755,25.4268,244700.0
2012-02-16 10:30:00,39.7,39.76,39.68,39.74,140200.0,25.4268,25.4652,25.4139,25.4524,140200.0
2012-02-16 11:00:00,39.73,39.84,39.73,39.82,280700.0,25.446,25.5164,25.446,25.5036,280700.0
2012-02-16 11:30:00,39.82,39.9,39.8,39.88,303400.0,25.5036,25.5549,25.4908,25.542,303400.0
2012-02-16 12:00:00,39.88,39.92,39.78,39.91,299000.0,25.542,25.5677,25.478,25.5613,299000.0
2012-02-16 12:30:00,39.91,39.91,39.84,39.85,145300.0,25.5613,25.5613,25.5164,25.5228,145300.0
2012-02-16 13:00:00,39.84,39.88,39.83,39.84,135800.0,25.5164,25.542,25.51,25.5164,135800.0
2012-02-16 13:30:00,39.84,39.87,39.81,39.82,230100.0,25.5164,25.5356,25.4972,25.5036,230100.0
2012-02-16 14:00:00,39.82,39.86,39.8,39.86,143500.0,25.5036,25.5292,25.4908,25.5292,143500.0
2012-02-16 14:30:00,39.85,39.88,39.84,39.88,170200.0,25.5228,25.542,25.5164,25.542,170200.0
2012-02-16 15:00:00,39.88,39.9,39.75,39.75,330800.0,25.542,25.5549,25.4588,25.4588,330800.0
2012-02-16 15:30:00,39.75,39.78,39.67,39.77,583500.0,25.4588,25.478,25.4075,25.4716,583500.0
2012-02-17 09:30:00,38.98,39.26,38.42,38.51,3403100.0,24.9656,25.1449,24.607,24.6646,3403100.0
2012-02-17 10:00:00,38.5,38.58,38.27,38.3,1892600.0,24.6582,24.7094,24.5109,24.5301,1892600.0
2012-02-17 10:30:00,38.3,38.44,38.27,38.27,876800.0,24.5301,24.6198,24.5109,24.5109,876800.0
2012-02-17 11:00:00,38.27,38.37,38.14,38.35,1058700.0,24.5109,24.5749,24.4276,24.5621,1058700.0
2012-02-17 11:30:00,38.35,38.38,38.2,38.2,789400.0,24.5621,24.5813,24.466,24.466,789400.0
2012-02-17 12:00:00,38.2,38.22,38.11,38.17,622100.0,24.466,24.4789,24.4084,24.4468,622100.0
2012-02-17 12:30:00,38.16,38.26,38.16,38.22,423000.0,24.4404,24.5045,24.4404,24.4789,423000.0
2012-02-17 13:00:00,38.22,38.26,38.18,38.23,321200.0,24.4789,24.5045,24.4532,24.4853,321200.0
2012-02-17 13:30:00,38.23,38.23,38.16,38.2,488600.0,24.4853,24.4853,24.4404,24.466,488600.0
2012-02-17 14:00:00,38.2,38.29,38.2,38.23,430000.0,24.466,24.5237,24.466,24.4853,430000.0
2012-02-17 14:30:00,38.23,38.26,38.18,38.25,773200.0,24.4853,24.5045,24.4532,24.4981,773200.0
2012-02-17 15:00:00,38.25,38.28,38.22,38.27,594600.0,24.4981,24.5173,24.4789,24.5109,594600.0
2012-02-17 15:30:00,38.27,38.33,38.24,38.32,1502700.0,24.5109,24.5493,24.4917,24.5429,1502700.0
2012-02-21 09:30:00,38.37,38.49,38.11,38.11,679600.0,24.5749,24.6518,24.4084,24.4084,679600.0
2012-02-21 10:00:00,38.1,38.18,38.02,38.16,482200.0,24.402,24.4532,24.3508,24.4404,482200.0
2012-02-21 10:30:00,38.17,38.3,38.16,38.26,360900.0,24.4468,24.5301,24.4404,24.5045,360900.0
2012-02-21 11:00:00,38.26,38.38,38.24,38.35,286300.0,24.5045,24.5813,24.4917,24.5621,286300.0
2012-02-21 11:30:00,38.34,38.4,38.32,38.36,363900.0,24.5557,24.5941,24.5429,24.5685,363900.0
2012-02-21 12:00:00,38.37,38.43,38.32,38.38,223600.0,24.5749,24.6134,24.5429,24.5813,223600.0
2012-02-21 12:30:00,38.37,38.42,38.35,38.41,234100.0,24.5749,24.607,24.5621,24.6005,234100.0
2012-02-21 13:00:00,38.4,38.41,38.34,38.38,200400.0,24.5941,24.6005,24.5557,24.5813,200400.0
2012-02-21 13:30:00,38.38,38.39,38.32,38.33,221700.0,24.5813,24.5877,24.5429,24.5493,221700.0
2012-02-21 14:00:00,38.33,38.34,38.24,38.25,272300.0,24.5493,24.5557,24.4917,24.4981,272300.0
2012-02-21 14:30:00,38.24,38.27,38.2,38.21,224300.0,24.4917,24.5109,24.466,24.4725,224300.0
2012-02-21 15:00:00,38.21,38.28,38.2,38.25,349700.0,24.4725,24.5173,24.466,24.4981,349700.0
2012-02-21 15:30:00,38.25,38.27,38.17,38.24,789800.0,24.4981,24.5109,24.4468,24.4917,789800.0
2012-02-22 09:30:00,38.19,38.5,38.19,38.38,662100.0,24.4596,24.6582,24.4596,24.5813,662100.0
2012-02-22 10:00:00,38.36,38.44,38.34,38.4,438900.0,24.5685,24.6198,24.5557,24.5941,438900.0
2012-02-22 10:30:00,38.4,38.45,38.35,38.38,281600.0,24.5941,24.6262,24.5621,24.5813,281600.0
2012-02-22 11:00:00,38.38,38.45,38.3,38.35,278000.0,24.5813,24.6262,24.5301,24.5621,278000.0
2012-02-22 11:30:00,38.36,38.38,38.29,38.33,527400.0,24.5685,24.5813,24.5237,24.5493,527400.0
2012-02-22 12:00:00,38.32,38.45,38.31,38.4,491000.0,24.5429,24.6262,24.5365,24.5941,491000.0
2012-02-22 12:30:00,38.4,38.5,38.4,38.5,303400.0,24.5941,24.6582,24.5941,24.6582,303400.0
2012-02-22 13:00:00,38.49,38.52,38.45,38.52,427100.0,24.6518,24.671,24.6262,24.671,427100.0
2012-02-22 13:30:00,38.52,38.59,38.49,38.59,226100.0,24.671,24.7158,24.6518,24.7158,226100.0
2012-02-22 14:00:00,38.59,38.61,38.49,38.51,436500.0,24.7158,24.7286,24.6518,24.6646,436500.0
2012-02-22 14:30:00,38.52,38.61,38.51,38.6,290700.0,24.671,24.7286,24.6646,24.7222,290700.0
2012-02-22 15:00:00,38.6,38.63,38.58,38.59,401700.0,24.7222,24.7415,24.7094,24.7158,401700.0
2012-02-22 15:30:00,38.6,38.68,38.6,38.65,1472400.0,24.7222,24.7735,24.7222,24.7543,1472400.0
2012-02-23 09:30:00,38.64,39.3,38.53,39.0,905000.0,24.7479,25.1706,24.6774,24.9784,905000.0
2012-02-23 10:00:00,38.98,39.0,38.58,38.61,319600.0,24.9656,24.9784,24.7094,24.7286,319600.0
2012-02-23 10:30:00,38.61,38.71,38.59,38.69,179300.0,24.7286,24.7927,24.7158,24.7799,179300.0
2012-02-23 11:00:00,38.7,38.79,38.68,38.79,240400.0,24.7863,24.8439,24.7735,24.8439,240400.0
2012-02-23 11:30:00,38.79,38.86,38.68,38.7,257000.0,24.8439,24.8888,24.7735,24.7863,257000.0
2012-02-23 12:00:00,38.69,38.79,38.69,38.76,267300.0,24.7799,24.8439,24.7799,24.8247,267300.0
2012-02-23 12:30:00,38.76,38.86,38.76,38.83,149700.0,24.8247,24.8888,24.8247,24.8695,149700.0
2012-02-23 13:00:00,38.83,38.85,38.77,38.78,156600.0,24.8695,24.8824,24.8311,24.8375,156600.0
2012-02-23 13:30:00,38.78,38.78,38.73,38.77,202600.0,24.8375,24.8375,24.8055,24.8311,202600.0
2012-02-23 14:00:00,38.77,38.78,38.72,38.74,220600.0,24.8311,24.8375,24.7991,24.8119,220600.0
2012-02-23 14:30:00,38.75,38.76,38.7,38.73,238900.0,24.8183,24.8247,24.7863,24.8055,238900.0
2012-02-23 15:00:00,38.73,38.74,38.68,38.7,496200.0,24.8055,24.8119,24.7735,24.7863,496200.0
2012-02-23 15:30:00,38.7,38.72,38.62,38.64,1253500.0,24.7863,24.7991,24.735,24.7479,1253500.0
2012-02-24 09:30:00,38.57,38.72,38.46,38.5,347200.0,24.703,24.7991,24.6326,24.6582,347200.0
2012-02-24 10:00:00,38.5,38.5,38.22,38.23,574400.0,24.6582,24.6582,24.4789,24.4853,574400.0
2012-02-24 10:30:00,38.22,38.25,38.11,38.13,605800.0,24.4789,24.4981,24.4084,24.4212,605800.0
2012-02-24 11:00:00,38.13,38.23,38.1,38.19,845500.0,24.4212,24.4853,24.402,24.4596,845500.0
2012-02-24 11:30:00,38.19,38.19,38.09,38.1,716800.0,24.4596,24.4596,24.3956,24.402,716800.0
2012-02-24 12:00:00,38.11,38.2,38.11,38.12,631300.0,24.4084,24.466,24.4084,24.4148,631300.0
2012-02-24 12:30:00,38.13,38.16,38.11,38.13,529400.0,24.4212,24.4404,24.4084,24.4212,529400.0
2012-02-24 13:00:00,38.13,38.19,38.13,38.14,329100.0,24.4212,24.4596,24.4212,24.4276,329100.0
2012-02-24 13:30:00,38.13,38.14,38.1,38.11,618100.0,24.4212,24.4276,24.402,24.4084,618100.0
2012-02-24 14:00:00,38.11,38.12,38.05,38.1,928300.0,24.4084,24.4148,24.37,24.402,928300.0
2012-02-24 14:30:00,38.1,38.16,38.03,38.13,873200.0,24.402,24.4404,24.3572,24.4212,873200.0
2012-02-24 15:00:00,38.13,38.14,38.09,38.1,950400.0,24.4212,24.4276,24.3956,24.402,950400.0
2012-02-24 15:30:00,38.1,38.15,38.0,38.14,1631300.0,24.402,24.434,24.338,24.4276,1631300.0
2012-02-27 09:30:00,38.07,38.12,38.0,38.07,691700.0,24.3828,24.4148,24.338,24.3828,691700.0
2012-02-27 10:00:00,38.08,38.16,38.07,38.1,864200.0,24.3892,24.4404,24.3828,24.402,864200.0
2012-02-27 10:30:00,38.1,38.15,38.07,38.15,734800.0,24.402,24.434,24.3828,24.434,734800.0
2012-02-27 11:00:00,38.13,38.16,38.1,38.15,670800.0,24.4212,24.4404,24.402,24.434,670800.0
2012-02-27 11:30:00,38.15,38.16,38.1,38.12,603900.0,24.434,24.4404,24.402,24.4148,603900.0
2012-02-27 12:00:00,38.11,38.14,38.11,38.14,219800.0,24.4084,24.4276,24.4084,24.4276,219800.0
2012-02-27 12:30:00,38.14,38.16,38.09,38.15,309600.0,24.4276,24.4404,24.3956,24.434,309600.0
2012-02-27 13:00:00,38.15,38.15,38.05,38.1,381900.0,24.434,24.434,24.37,24.402,381900.0
2012-02-27 13:30:00,38.11,38.11,38.06,38.07,393200.0,24.4084,24.4084,24.3764,24.3828,393200.0
2012-02-27 14:00:00,38.07,38.09,38.05,38.05,297200.0,24.3828,24.3956,24.37,24.37,297200.0
2012-02-27 14:30:00,38.06,38.15,38.05,38.09,367800.0,24.3764,24.434,24.37,24.3956,367800.0
2012-02-27 15:00:00,38.09,38.14,38.06,38.14,514200.0,24.3956,24.4276,24.3764,24.4276,514200.0
2012-02-27 15:30:00,38.14,38.14,38.01,38.05,1094300.0,24.4276,24.4276,24.3444,24.37,1094300.0
2012-02-28 09:30:00,37.93,38.09,37.76,37.87,983000.0,24.2931,24.3956,24.1842,24.2547,983000.0
2012-02-28 10:00:00,37.89,37.92,37.85,37.89,651500.0,24.2675,24.2867,24.2419,24.2675,651500.0
2012-02-28 10:30:00,37.89,37.91,37.87,37.9,665400.0,24.2675,24.2803,24.2547,24.2739,665400.0
2012-02-28 11:00:00,37.91,37.91,37.85,37.85,460900.0,24.2803,24.2803,24.2419,24.2419,460900.0
2012-02-28 11:30:00,37.85,37.95,37.85,37.93,573900.0,24.2419,24.3059,24.2419,24.2931,573900.0
2012-02-28 12:00:00,37.94,38.02,37.93,37.96,1667200.0,24.2995,24.3508,24.2931,24.3123,1667200.0
2012-02-28 12:30:00,37.96,37.97,37.92,37.94,302100.0,24.3123,24.3187,24.2867,24.2995,302100.0
2012-02-28 13:00:00,37.93,38.02,37.93,38.0,340000.0,24.2931,24.3508,24.2931,24.338,340000.0
2012-02-28 13:30:00,38.0,38.01,37.96,38.0,262800.0,24.338,24.3444,24.3123,24.338,262800.0
2012-02-28 14:00:00,38.0,38.01,37.98,37.99,220000.0,24.338,24.3444,24.3251,24.3315,220000.0
2012-02-28 14:30:00,37.99,38.07,37.99,38.05,185000.0,24.3315,24.3828,24.3315,24.37,185000.0
2012-02-28 15:00:00,38.04,38.07,38.01,38.04,233700.0,24.3636,24.3828,24.3444,24.3636,233700.0
2012-02-28 15:30:00,38.04,38.11,38.03,38.08,734600.0,24.3636,24.4084,24.3572,24.3892,734600.0
2012-02-29 09:30:00,38.09,38.26,38.03,38.21,287800.0,24.3956,24.5045,24.3572,24.4725,287800.0
2012-02-29 10:00:00,38.2,38.28,38.2,38.24,339000.0,24.466,24.5173,24.466,24.4917,339000.0
2012-02-29 10:30:00,38.23,38.29,38.2,38.24,364300.0,24.4853,24.5237,24.466,24.4917,364300.0
2012-02-29 11:00:00,38.24,38.32,38.24,38.29,238500.0,24.4917,24.5429,24.4917,24.5237,238500.0
2012-02-29 11:30:00,38.28,38.39,38.28,38.37,269600.0,24.5173,24.5877,24.5173,24.5749,269600.0
2012-02-29 12:00:00,38.37,38.41,38.34,38.38,298100.0,24.5749,24.6005,24.5557,24.5813,298100.0
2012-02-29 12:30:00,38.38,38.41,38.35,38.4,230200.0,24.5813,24.6005,24.5621,24.5941,230200.0
2012-02-29 13:00:00,38.4,38.42,38.38,38.42,181000.0,24.5941,24.607,24.5813,24.607,181000.0
2012-02-29 13:30:00,38.42,38.48,38.41,38.47,225000.0,24.607,24.6454,24.6005,24.639,225000.0
2012-02-29 14:00:00,38.46,38.52,38.46,38.5,224400.0,24.6326,24.671,24.6326,24.6582,224400.0
2012-02-29 14:30:00,38.5,38.5,38.44,38.45,378300.0,24.6582,24.6582,24.6198,24.6262,378300.0
2012-02-29 15:00:00,38.44,38.44,38.37,38.39,220400.0,24.6198,24.6198,24.5749,24.5877,220400.0
2012-02-29 15:30:00,38.39,38.41,38.31,38.32,782300.0,24.5877,24.6005,24.5365,24.5429,782300.0
2012-03-01 09:30:00,38.36,38.42,38.16,38.32,455900.0,24.5685,24.607,24.4404,24.5429,455900.0
2012-03-01 10:00:00,38.31,38.32,38.17,38.29,260200.0,24.5365,24.5429,24.4468,24.5237,260200.0
2012-03-01 10:30:00,38.29,38.31,38.22,38.24,271000.0,24.5237,24.5365,24.4789,24.4917,271000.0
2012-03-01 11:00:00,38.24,38.29,38.21,38.22,354700.0,24.4917,24.5237,24.4725,24.4789,354700.0
2012-03-01 11:30:00,38.22,38.24,38.1,38.12,554600.0,24.4789,24.4917,24.402,24.4148,554600.0
2012-03-01 12:00:00,38.12,38.15,38.09,38.11,396500.0,24.4148,24.434,24.3956,24.4084,396500.0
2012-03-01 12:30:00,38.11,38.12,38.03,38.04,536900.0,24.4084,24.4148,24.3572,24.3636,536900.0
2012-03-01 13:00:00,38.04,38.05,37.96,37.97,465400.0,24.3636,24.37,24.3123,24.3187,465400.0
2012-03-01 13:30:00,37.97,38.0,37.91,37.92,382300.0,24.3187,24.338,24.2803,24.2867,382300.0
2012-03-01 14:00:00,37.92,38.04,37.91,38.02,387000.0,24.2867,24.3636,24.2803,24.3508,387000.0
2012-03-01 14:30:00,38.03,38.04,37.95,37.99,445300.0,24.3572,24.3636,24.3059,24.3315,445300.0
2012-03-01 15:00:00,37.99,38.01,37.92,37.99,678100.0,24.3315,24.3444,24.2867,24.3315,678100.0
2012-03-01 15:30:00,38.0,38.17,37.99,38.14,923500.0,24.338,24.4468,24.3315,24.4276,923500.0
2012-03-02 09:30:00,38.03,38.24,38.0,38.18,498400.0,24.3572,24.4917,24.338,24.4532,498400.0
2012-03-02 10:00:00,38.18,38.32,38.1,38.1,308500.0,24.4532,24.5429,24.402,24.402,308500.0
2012-03-02 10:30:00,38.1,38.24,38.1,38.16,473000.0,24.402,24.4917,24.402,24.4404,473000.0
2012-03-02 11:00:00,38.16,38.18,38.1,38.16,270800.0,24.4404,24.4532,24.402,24.4404,270800.0
2012-03-02 11:30:00,38.15,38.25,38.13,38.25,282200.0,24.434,24.4981,24.4212,24.4981,282200.0
2012-03-02 12:00:00,38.25,38.3,38.24,38.3,207800.0,24.4981,24.5301,24.4917,24.5301,207800.0
2012-03-02 12:30:00,38.29,38.3,38.19,38.2,178400.0,24.5237,24.5301,24.4596,24.466,178400.0
2012-03-02 13:00:00,38.19,38.21,38.18,38.18,202300.0,24.4596,24.4725,24.4532,24.4532,202300.0
2012-03-02 13:30:00,38.18,38.39,38.17,38.36,277200.0,24.4532,24.5877,24.4468,24.5685,277200.0
2012-03-02 14:00:00,38.35,38.35,38.26,38.33,256000.0,24.5621,24.5621,24.5045,24.5493,256000.0
2012-03-02 14:30:00,38.32,38.37,38.31,38.35,191300.0,24.5429,24.5749,24.5365,24.5621,191300.0
2012-03-02 15:00:00,38.35,38.36,38.26,38.32,363600.0,24.5621,24.5685,24.5045,24.5429,363600.0
2012-03-02 15:30:00,38.31,38.33,38.19,38.2,977500.0,24.5365,24.5493,24.4596,24.466,977500.0
2012-03-05 09:30:00,38.07,38.45,38.05,38.41,454500.0,24.3828,24.6262,24.37,24.6005,454500.0
2012-03-05 10:00:00,38.41,38.51,38.38,38.39,384300.0,24.6005,24.6646,24.5813,24.5877,384300.0
2012-03-05 10:30:00,38.39,38.4,38.34,38.38,222300.0,24.5877,24.5941,24.5557,24.5813,222300.0
2012-03-05 11:00:00,38.38,38.46,38.37,38.44,257200.0,24.5813,24.6326,24.5749,24.6198,257200.0
2012-03-05 11:30:00,38.44,38.58,38.4,38.57,323900.0,24.6198,24.7094,24.5941,24.703,323900.0
2012-03-05 12:00:00,38.56,38.57,38.47,38.51,237600.0,24.6966,24.703,24.639,24.6646,237600.0
2012-03-05 12:30:00,38.52,38.6,38.45,38.59,266800.0,24.671,24.7222,24.6262,24.7158,266800.0
2012-03-05 13:00:00,38.59,38.68,38.58,38.66,316800.0,24.7158,24.7735,24.7094,24.7607,316800.0
2012-03-05 13:30:00,38.66,38.77,38.66,38.69,336400.0,24.7607,24.8311,24.7607,24.7799,336400.0
2012-03-05 14:00:00,38.69,38.78,38.69,38.77,321000.0,24.7799,24.8375,24.7799,24.8311,321000.0
2012-03-05 14:30:00,38.76,38.88,38.75,38.86,510000.0,24.8247,24.9016,24.8183,24.8888,510000.0
2012-03-05 15:00:00,38.85,38.86,38.69,38.7,357800.0,24.8824,24.8888,24.7799,24.7863,357800.0
2012-03-05 15:30:00,38.7,38.71,38.59,38.61,798300.0,24.7863,24.7927,24.7158,24.7286,798300.0
2012-03-06 09:30:00,38.55,38.67,38.41,38.45,355700.0,24.6902,24.7671,24.6005,24.6262,355700.0
2012-03-06 10:00:00,38.45,38.6,38.44,38.59,259900.0,24.6262,24.7222,24.6198,24.7158,259900.0
2012-03-06 10:30:00,38.58,38.61,38.46,38.48,205700.0,24.7094,24.7286,24.6326,24.6454,205700.0
2012-03-06 11:00:00,38.48,38.53,38.43,38.44,198800.0,24.6454,24.6774,24.6134,24.6198,198800.0
2012-03-06 11:30:00,38.43,38.48,38.4,38.41,191800.0,24.6134,24.6454,24.5941,24.6005,191800.0
2012-03-06 12:00:00,38.4,38.42,38.31,38.39,193700.0,24.5941,24.607,24.5365,24.5877,193700.0
2012-03-06 12:30:00,38.39,38.44,38.35,38.41,154400.0,24.5877,24.6198,24.5621,24.6005,154400.0
2012-03-06 13:00:00,38.41,38.41,38.35,38.38,164600.0,24.6005,24.6005,24.5621,24.5813,164600.0
2012-03-06 13:30:00,38.37,38.4,38.34,38.34,140900.0,24.5749,24.5941,24.5557,24.5557,140900.0
2012-03-06 14:00:00,38.35,38.37,38.29,38.3,207400.0,24.5621,24.5749,24.5237,24.5301,207400.0
2012-03-06 14:30:00,38.3,38.32,38.28,38.31,183200.0,24.5301,24.5429,24.5173,24.5365,183200.0
2012-03-06 15:00:00,38.31,38.38,38.31,38.37,222300.0,24.5365,24.5813,24.5365,24.5749,222300.0
2012-03-06 15:30:00,38.37,38.38,38.32,38.35,669100.0,24.5749,24.5813,24.5429,24.5621,669100.0
2012-03-07 09:30:00,38.37,38.51,38.34,38.39,284600.0,24.5749,24.6646,24.5557,24.5877,284600.0
2012-03-07 10:00:00,38.39,38.4,38.28,38.4,242900.0,24.5877,24.5941,24.5173,24.5941,242900.0
2012-03-07 10:30:00,38.4,38.41,38.34,38.38,290500.0,24.5941,24.6005,24.5557,24.5813,290500.0
2012-03-07 11:00:00,38.38,38.41,38.36,38.4,238100.0,24.5813,24.6005,24.5685,24.5941,238100.0
2012-03-07 11:30:00,38.4,38.45,38.39,38.44,139500.0,24.5941,24.6262,24.5877,24.6198,139500.0
2012-03-07 12:00:00,38.45,38.45,38.4,38.41,157900.0,24.6262,24.6262,24.5941,24.6005,157900.0
2012-03-07 12:30:00,38.41,38.45,38.37,38.43,260400.0,24.6005,24.6262,24.5749,24.6134,260400.0
2012-03-07 13:00:00,38.43,38.47,38.42,38.45,206500.0,24.6134,24.639,24.607,24.6262,206500.0
2012-03-07 13:30:00,38.45,38.5,38.43,38.49,291700.0,24.6262,24.6582,24.6134,24.6518,291700.0
2012-03-07 14:00:00,38.5,38.5,38.38,38.39,263800.0,24.6582,24.6582,24.5813,24.5877,263800.0
2012-03-07 14:30:00,38.39,38.4,38.34,38.39,425500.0,24.5877,24.5941,24.5557,24.5877,425500.0
2012-03-07 15:00:00,38.4,38.48,38.39,38.47,245600.0,24.5941,24.6454,24.5877,24.639,245600.0
2012-03-07 15:30:00,38.47,38.48,38.4,38.45,839400.0,24.639,24.6454,24.5941,24.6262,839400.0
2012-03-08 09:30:00,38.64,38.68,38.49,38.5,258700.0,24.7479,24.7735,24.6518,24.6582,258700.0
2012-03-08 10:00:00,38.5,38.55,38.49,38.51,312400.0,24.6582,24.6902,24.6518,24.6646,312400.0
2012-03-08 10:30:00,38.5,38.53,38.49,38.5,213500.0,24.6582,24.6774,24.6518,24.6582,213500.0
2012-03-08 11:00:00,38.5,38.51,38.47,38.5,230900.0,24.6582,24.6646,24.639,24.6582,230900.0
2012-03-08 11:30:00,38.49,38.52,38.47,38.5,175200.0,24.6518,24.671,24.639,24.6582,175200.0
2012-03-08 12:00:00,38.5,38.54,38.49,38.51,192200.0,24.6582,24.6838,24.6518,24.6646,192200.0
2012-03-08 12:30:00,38.51,38.52,38.47,38.48,111900.0,24.6646,24.671,24.639,24.6454,111900.0
2012-03-08 13:00:00,38.48,38.54,38.48,38.51,141500.0,24.6454,24.6838,24.6454,24.6646,141500.0
2012-03-08 13:30:00,38.51,38.52,38.5,38.5,116400.0,24.6646,24.671,24.6582,24.6582,116400.0
2012-03-08 14:00:00,38.5,38.51,38.47,38.5,127800.0,24.6582,24.6646,24.639,24.6582,127800.0
2012-03-08 14:30:00,38.51,38.52,38.47,38.51,651000.0,24.6646,24.671,24.639,24.6646,651000.0
2012-03-08 15:00:00,38.52,38.52,38.48,38.49,175000.0,24.671,24.671,24.6454,24.6518,175000.0
2012-03-08 15:30:00,38.49,38.51,38.45,38.47,608300.0,24.6518,24.6646,24.6262,24.639,608300.0
2012-03-09 09:30:00,38.47,38.53,38.31,38.35,192600.0,24.639,24.6774,24.5365,24.5621,192600.0
2012-03-09 10:00:00,38.36,38.44,38.35,38.41,191000.0,24.5685,24.6198,24.5621,24.6005,191000.0
2012-03-09 10:30:00,38.41,38.48,38.38,38.42,262800.0,24.6005,24.6454,24.5813,24.607,262800.0
2012-03-09 11:00:00,38.41,38.42,38.39,38.4,125800.0,24.6005,24.607,24.5877,24.5941,125800.0
2012-03-09 11:30:00,38.4,38.41,38.38,38.4,125500.0,24.5941,24.6005,24.5813,24.5941,125500.0
2012-03-09 12:00:00,38.41,38.43,38.39,38.41,155600.0,24.6005,24.6134,24.5877,24.6005,155600.0
2012-03-09 12:30:00,38.41,38.42,38.4,38.4,93300.0,24.6005,24.607,24.5941,24.5941,93300.0
2012-03-09 13:00:00,38.4,38.46,38.4,38.45,253200.0,24.5941,24.6326,24.5941,24.6262,253200.0
2012-03-09 13:30:00,38.45,38.5,38.44,38.5,82000.0,24.6262,24.6582,24.6198,24.6582,82000.0
2012-03-09 14:00:00,38.5,38.51,38.48,38.5,219800.0,24.6582,24.6646,24.6454,24.6582,219800.0
2012-03-09 14:30:00,38.5,38.55,38.49,38.5,221200.0,24.6582,24.6902,24.6518,24.6582,221200.0
2012-03-09 15:00:00,38.5,38.55,38.49,38.53,208600.0,24.6582,24.6902,24.6518,24.6774,208600.0
2012-03-09 15:30:00,38.53,38.68,38.49,38.58,947800.0,24.6774,24.7735,24.6518,24.7094,947800.0
2012-03-12 09:30:00,38.28,38.66,38.19,38.51,571000.0,24.5173,24.7607,24.4596,24.6646,571000.0
2012-03-12 10:00:00,38.5,38.54,38.44,38.52,311800.0,24.6582,24.6838,24.6198,24.671,311800.0
2012-03-12 10:30:00,38.52,38.57,38.48,38.51,310800.0,24.671,24.703,24.6454,24.6646,310800.0
2012-03-12 11:00:00,38.51,38.53,38.44,38.52,254000.0,24.6646,24.6774,24.6198,24.671,254000.0
2012-03-12 11:30:00,38.52,38.52,38.44,38.45,179600.0,24.671,24.671,24.6198,24.6262,179600.0
2012-03-12 12:00:00,38.45,38.58,38.43,38.53,250400.0,24.6262,24.7094,24.6134,24.6774,250400.0
2012-03-12 12:30:00,38.53,38.57,38.49,38.57,142400.0,24.6774,24.703,24.6518,24.703,142400.0
2012-03-12 13:00:00,38.57,38.57,38.52,38.52,80800.0,24.703,24.703,24.671,24.671,80800.0
2012-03-12 13:30:00,38.52,38.6,38.52,38.59,98500.0,24.671,24.7222,24.671,24.7158,98500.0
2012-03-12 14:00:00,38.6,38.6,38.55,38.57,112700.0,24.7222,24.7222,24.6902,24.703,112700.0
2012-03-12 14:30:00,38.57,38.59,38.52,38.52,314800.0,24.703,24.7158,24.671,24.671,314800.0
2012-03-12 15:00:00,38.53,38.53,38.49,38.49,234400.0,24.6774,24.6774,24.6518,24.6518,234400.0
2012-03-12 15:30:00,38.49,38.5,38.46,38.5,496200.0,24.6518,24.6582,24.6326,24.6582,496200.0
2012-03-13 09:30:00,38.64,38.66,38.4,38.4,338200.0,24.7479,24.7607,24.5941,24.5941,338200.0
2012-03-13 10:00:00,38.4,38.41,38.37,38.38,195500.0,24.5941,24.6005,24.5749,24.5813,195500.0
2012-03-13 10:30:00,38.39,38.39,38.32,38.34,274700.0,24.5877,24.5877,24.5429,24.5557,274700.0
2012-03-13 11:00:00,38.35,38.46,38.34,38.45,316900.0,24.5621,24.6326,24.5557,24.6262,316900.0
2012-03-13 11:30:00,38.45,38.56,38.45,38.55,251300.0,24.6262,24.6966,24.6262,24.6902,251300.0
2012-03-13 12:00:00,38.54,38.58,38.48,38.48,125000.0,24.6838,24.7094,24.6454,24.6454,125000.0
2012-03-13 12:30:00,38.49,38.49,38.41,38.42,150800.0,24.6518,24.6518,24.6005,24.607,150800.0
2012-03-13 13:00:00,38.42,38.43,38.4,38.41,201600.0,24.607,24.6134,24.5941,24.6005,201600.0
2012-03-13 13:30:00,38.41,38.43,38.39,38.39,130800.0,24.6005,24.6134,24.5877,24.5877,130800.0
2012-03-13 14:00:00,38.4,38.43,38.37,38.37,228100.0,24.5941,24.6134,24.5749,24.5749,228100.0
2012-03-13 14:30:00,38.38,38.4,38.35,38.35,249500.0,24.5813,24.5941,24.5621,24.5621,249500.0
2012-03-13 15:00:00,38.36,38.46,38.35,38.43,470300.0,24.5685,24.6326,24.5621,24.6134,470300.0
2012-03-13 15:30:00,38.42,38.61,38.42,38.58,1128400.0,24.607,24.7286,24.607,24.7094,1128400.0
2012-03-14 09:30:00,38.51,38.71,38.46,38.58,336600.0,24.6646,24.7927,24.6326,24.7094,336600.0
2012-03-14 10:00:00,38.59,38.61,38.49,38.53,231800.0,24.7158,24.7286,24.6518,24.6774,231800.0
2012-03-14 10:30:00,38.52,38.53,38.44,38.45,170600.0,24.671,24.6774,24.6198,24.6262,170600.0
2012-03-14 11:00:00,38.45,38.5,38.4,38.41,214900.0,24.6262,24.6582,24.5941,24.6005,214900.0
2012-03-14 11:30:00,38.41,38.5,38.37,38.5,204400.0,24.6005,24.6582,24.5749,24.6582,204400.0
2012-03-14 12:00:00,38.5,38.51,38.44,38.45,97600.0,24.6582,24.6646,24.6198,24.6262,97600.0
2012-03-14 12:30:00,38.46,38.5,38.45,38.5,96700.0,24.6326,24.6582,24.6262,24.6582,96700.0
2012-03-14 13:00:00,38.49,38.5,38.42,38.43,133400.0,24.6518,24.6582,24.607,24.6134,133400.0
2012-03-14 13:30:00,38.43,38.47,38.38,38.45,153400.0,24.6134,24.639,24.5813,24.6262,153400.0
2012-03-14 14:00:00,38.45,38.5,38.43,38.44,165300.0,24.6262,24.6582,24.6134,24.6198,165300.0
2012-03-14 14:30:00,38.44,38.55,38.44,38.46,187000.0,24.6198,24.6902,24.6198,24.6326,187000.0
2012-03-14 15:00:00,38.46,38.47,38.41,38.45,189100.0,24.6326,24.639,24.6005,24.6262,189100.0
2012-03-14 15:30:00,38.45,38.51,38.44,38.49,563500.0,24.6262,24.6646,24.6198,24.6518,563500.0
2012-03-15 09:30:00,38.4,38.46,38.31,38.34,337500.0,24.5941,24.6326,24.5365,24.5557,337500.0
2012-03-15 10:00:00,38.33,38.41,38.28,38.38,414500.0,24.5493,24.6005,24.5173,24.5813,414500.0
2012-03-15 10:30:00,38.38,38.52,38.34,38.51,343000.0,24.5813,24.671,24.5557,24.6646,343000.0
2012-03-15 11:00:00,38.51,38.53,38.47,38.5,240000.0,24.6646,24.6774,24.639,24.6582,240000.0
2012-03-15 11:30:00,38.51,38.54,38.49,38.53,142500.0,24.6646,24.6838,24.6518,24.6774,142500.0
2012-03-15 12:00:00,38.53,38.55,38.5,38.54,128400.0,24.6774,24.6902,24.6582,24.6838,128400.0
2012-03-15 12:30:00,38.54,38.6,38.54,38.57,105800.0,24.6838,24.7222,24.6838,24.703,105800.0
2012-03-15 13:00:00,38.58,38.67,38.57,38.66,155300.0,24.7094,24.7671,24.703,24.7607,155300.0
2012-03-15 13:30:00,38.66,38.69,38.65,38.67,124600.0,24.7607,24.7799,24.7543,24.7671,124600.0
2012-03-15 14:00:00,38.66,38.7,38.65,38.68,140600.0,24.7607,24.7863,24.7543,24.7735,140600.0
2012-03-15 14:30:00,38.67,38.71,38.66,38.66,170800.0,24.7671,24.7927,24.7607,24.7607,170800.0
2012-03-15 15:00:00,38.66,38.67,38.61,38.63,235300.0,24.7607,24.7671,24.7286,24.7415,235300.0
2012-03-15 15:30:00,38.62,38.68,38.56,38.67,704700.0,24.735,24.7735,24.6966,24.7671,704700.0
2012-03-16 09:30:00,38.74,39.33,38.68,38.8,1451300.0,24.8119,25.1898,24.7735,24.8503,1451300.0
2012-03-16 10:00:00,38.8,39.03,38.8,38.97,262300.0,24.8503,24.9976,24.8503,24.9592,262300.0
2012-03-16 10:30:00,38.97,38.97,38.85,38.9,269400.0,24.9592,24.9592,24.8824,24.9144,269400.0
2012-03-16 11:00:00,38.9,38.94,38.83,38.88,157400.0,24.9144,24.94,24.8695,24.9016,157400.0
2012-03-16 11:30:00,38.88,38.92,38.78,38.8,316500.0,24.9016,24.9272,24.8375,24.8503,316500.0
2012-03-16 12:00:00,38.79,38.84,38.78,38.82,109100.0,24.8439,24.876,24.8375,24.8631,109100.0
2012-03-16 12:30:00,38.81,38.82,38.73,38.74,122000.0,24.8567,24.8631,24.8055,24.8119,122000.0
2012-03-16 13:00:00,38.75,38.76,38.73,38.74,117600.0,24.8183,24.8247,24.8055,24.8119,117600.0
2012-03-16 13:30:00,38.75,38.76,38.71,38.72,168300.0,24.8183,24.8247,24.7927,24.7991,168300.0
2012-03-16 14:00:00,38.71,38.74,38.7,38.7,153000.0,24.7927,24.8119,24.7863,24.7863,153000.0
2012-03-16 14:30:00,38.71,38.71,38.67,38.68,147500.0,24.7927,24.7927,24.7671,24.7735,147500.0
2012-03-16 15:00:00,38.68,38.75,38.65,38.73,423300.0,24.7735,24.8183,24.7543,24.8055,423300.0
2012-03-16 15:30:00,38.73,38.82,38.69,38.82,677700.0,24.8055,24.8631,24.7799,24.8631,677700.0
2012-03-19 09:30:00,38.85,38.95,38.7,38.76,232800.0,24.8824,24.9464,24.7863,24.8247,232800.0
2012-03-19 10:00:00,38.75,38.92,38.75,38.87,161900.0,24.8183,24.9272,24.8183,24.8952,161900.0
2012-03-19 10:30:00,38.86,38.86,38.67,38.7,202200.0,24.8888,24.8888,24.7671,24.7863,202200.0
2012-03-19 11:00:00,38.7,38.72,38.63,38.64,215300.0,24.7863,24.7991,24.7415,24.7479,215300.0
2012-03-19 11:30:00,38.64,38.69,38.63,38.65,203900.0,24.7479,24.7799,24.7415,24.7543,203900.0
2012-03-19 12:00:00,38.64,38.68,38.64,38.64,152600.0,24.7479,24.7735,24.7479,24.7479,152600.0
2012-03-19 12:30:00,38.65,38.66,38.62,38.64,317200.0,24.7543,24.7607,24.735,24.7479,317200.0
2012-03-19 13:00:00,38.65,38.65,38.59,38.6,373800.0,24.7543,24.7543,24.7158,24.7222,373800.0
2012-03-19 13:30:00,38.59,38.66,38.58,38.6,270200.0,24.7158,24.7607,24.7094,24.7222,270200.0
2012-03-19 14:00:00,38.61,38.66,38.61,38.64,113300.0,24.7286,24.7607,24.7286,24.7479,113300.0
2012-03-19 14:30:00,38.65,38.65,38.59,38.65,182800.0,24.7543,24.7543,24.7158,24.7543,182800.0
2012-03-19 15:00:00,38.65,38.71,38.64,38.7,168600.0,24.7543,24.7927,24.7479,24.7863,168600.0
2012-03-19 15:30:00,38.7,38.73,38.68,38.71,457000.0,24.7863,24.8055,24.7735,24.7927,457000.0
2012-03-20 09:30:00,38.52,38.73,38.51,38.7,208300.0,24.671,24.8055,24.6646,24.7863,208300.0
2012-03-20 10:00:00,38.69,38.71,38.54,38.54,216400.0,24.7799,24.7927,24.6838,24.6838,216400.0
2012-03-20 10:30:00,38.54,38.7,38.54,38.66,262100.0,24.6838,24.7863,24.6838,24.7607,262100.0
2012-03-20 11:00:00,38.66,38.8,38.65,38.73,421500.0,24.7607,24.8503,24.7543,24.8055,421500.0
2012-03-20 11:30:00,38.72,38.8,38.7,38.75,304900.0,24.7991,24.8503,24.7863,24.8183,304900.0
2012-03-20 12:00:00,38.75,38.84,38.72,38.72,210800.0,24.8183,24.876,24.7991,24.7991,210800.0
2012-03-20 12:30:00,38.72,38.77,38.67,38.7,200400.0,24.7991,24.8311,24.7671,24.7863,200400.0
2012-03-20 13:00:00,38.7,38.78,38.69,38.74,88800.0,24.7863,24.8375,24.7799,24.8119,88800.0
2012-03-20 13:30:00,38.73,38.75,38.71,38.72,121900.0,24.8055,24.8183,24.7927,24.7991,121900.0
2012-03-20 14:00:00,38.72,38.79,38.71,38.73,245800.0,24.7991,24.8439,24.7927,24.8055,245800.0
2012-03-20 14:30:00,38.74,38.8,38.73,38.76,241100.0,24.8119,24.8503,24.8055,24.8247,241100.0
2012-03-20 15:00:00,38.76,38.78,38.7,38.71,315600.0,24.8247,24.8375,24.7863,24.7927,315600.0
2012-03-20 15:30:00,38.71,38.74,38.56,38.73,922600.0,24.7927,24.8119,24.6966,24.8055,922600.0
2012-03-21 09:30:00,38.67,38.69,38.23,38.37,591700.0,24.7671,24.7799,24.4853,24.5749,591700.0
2012-03-21 10:00:00,38.37,38.58,38.35,38.47,463400.0,24.5749,24.7094,24.5621,24.639,463400.0
2012-03-21 10:30:00,38.47,38.57,38.39,38.56,690500.0,24.639,24.703,24.5877,24.6966,690500.0
2012-03-21 11:00:00,38.57,38.57,38.43,38.5,378200.0,24.703,24.703,24.6134,24.6582,378200.0
2012-03-21 11:30:00,38.5,38.62,38.48,38.57,267700.0,24.6582,24.735,24.6454,24.703,267700.0
2012-03-21 12:00:00,38.56,38.65,38.52,38.54,299800.0,24.6966,24.7543,24.671,24.6838,299800.0
2012-03-21 12:30:00,38.54,38.56,38.5,38.52,188500.0,24.6838,24.6966,24.6582,24.671,188500.0
2012-03-21 13:00:00,38.52,38.56,38.44,38.49,270200.0,24.671,24.6966,24.6198,24.6518,270200.0
2012-03-21 13:30:00,38.5,38.6,38.48,38.53,256100.0,24.6582,24.7222,24.6454,24.6774,256100.0
2012-03-21 14:00:00,38.53,38.58,38.48,38.56,284400.0,24.6774,24.7094,24.6454,24.6966,284400.0
2012-03-21 14:30:00,38.57,38.67,38.56,38.64,251700.0,24.703,24.7671,24.6966,24.7479,251700.0
2012-03-21 15:00:00,38.65,38.67,38.54,38.59,254000.0,24.7543,24.7671,24.6838,24.7158,254000.0
2012-03-21 15:30:00,38.59,38.66,38.57,38.59,615000.0,24.7158,24.7607,24.703,24.7158,615000.0
2012-03-22 09:30:00,38.64,38.64,38.48,38.54,403600.0,24.7479,24.7479,24.6454,24.6838,403600.0
2012-03-22 10:00:00,38.54,38.54,38.47,38.5,302600.0,24.6838,24.6838,24.639,24.6582,302600.0
2012-03-22 10:30:00,38.49,38.5,38.4,38.48,331100.0,24.6518,24.6582,24.5941,24.6454,331100.0
2012-03-22 11:00:00,38.47,38.54,38.42,38.54,197500.0,24.639,24.6838,24.607,24.6838,197500.0
2012-03-22 11:30:00,38.54,38.57,38.49,38.51,207700.0,24.6838,24.703,24.6518,24.6646,207700.0
2012-03-22 12:00:00,38.51,38.59,38.5,38.56,192600.0,24.6646,24.7158,24.6582,24.6966,192600.0
2012-03-22 12:30:00,38.56,38.56,38.47,38.48,117800.0,24.6966,24.6966,24.639,24.6454,117800.0
2012-03-22 13:00:00,38.49,38.54,38.48,38.54,188100.0,24.6518,24.6838,24.6454,24.6838,188100.0
2012-03-22 13:30:00,38.54,38.68,38.53,38.67,279800.0,24.6838,24.7735,24.6774,24.7671,279800.0
2012-03-22 14:00:00,38.66,38.67,38.52,38.59,168600.0,24.7607,24.7671,24.671,24.7158,168600.0
2012-03-22 14:30:00,38.58,38.6,38.54,38.6,184800.0,24.7094,24.7222,24.6838,24.7222,184800.0
2012-03-22 15:00:00,38.6,38.6,38.53,38.57,252000.0,24.7222,24.7222,24.6774,24.703,252000.0
2012-03-22 15:30:00,38.57,38.67,38.57,38.6,627600.0,24.703,24.7671,24.703,24.7222,627600.0
2012-03-23 09:30:00,38.61,38.74,38.57,38.68,221100.0,24.7286,24.8119,24.703,24.7735,221100.0
2012-03-23 10:00:00,38.69,38.69,38.59,38.59,212700.0,24.7799,24.7799,24.7158,24.7158,212700.0
2012-03-23 10:30:00,38.59,38.59,38.55,38.56,179700.0,24.7158,24.7158,24.6902,24.6966,179700.0
2012-03-23 11:00:00,38.57,38.69,38.57,38.69,193900.0,24.703,24.7799,24.703,24.7799,193900.0
2012-03-23 11:30:00,38.68,38.75,38.67,38.74,325300.0,24.7735,24.8183,24.7671,24.8119,325300.0
2012-03-23 12:00:00,38.74,38.74,38.68,38.73,240200.0,24.8119,24.8119,24.7735,24.8055,240200.0
2012-03-23 12:30:00,38.74,38.76,38.69,38.74,257900.0,24.8119,24.8247,24.7799,24.8119,257900.0
2012-03-23 13:00:00,38.74,38.79,38.73,38.77,108300.0,24.8119,24.8439,24.8055,24.8311,108300.0
2012-03-23 13:30:00,38.78,38.87,38.77,38.85,220100.0,24.8375,24.8952,24.8311,24.8824,220100.0
2012-03-23 14:00:00,38.85,38.88,38.84,38.87,216200.0,24.8824,24.9016,24.876,24.8952,216200.0
2012-03-23 14:30:00,38.87,38.92,38.86,38.91,305100.0,24.8952,24.9272,24.8888,24.9208,305100.0
2012-03-23 15:00:00,38.91,38.91,38.88,38.9,273000.0,24.9208,24.9208,24.9016,24.9144,273000.0
2012-03-23 15:30:00,38.9,38.9,38.81,38.86,612600.0,24.9144,24.9144,24.8567,24.8888,612600.0
2012-03-26 09:30:00,39.0,39.27,38.97,39.27,462400.0,24.9784,25.1514,24.9592,25.1514,462400.0
2012-03-26 10:00:00,39.26,39.35,39.21,39.29,361500.0,25.1449,25.2026,25.1129,25.1642,361500.0
2012-03-26 10:30:00,39.29,39.29,39.22,39.25,191800.0,25.1642,25.1642,25.1193,25.1385,191800.0
2012-03-26 11:00:00,39.25,39.26,39.17,39.19,193000.0,25.1385,25.1449,25.0873,25.1001,193000.0
2012-03-26 11:30:00,39.19,39.21,39.14,39.2,278000.0,25.1001,25.1129,25.0681,25.1065,278000.0
2012-03-26 12:00:00,39.2,39.22,39.18,39.21,143300.0,25.1065,25.1193,25.0937,25.1129,143300.0
2012-03-26 12:30:00,39.2,39.22,39.08,39.09,302900.0,25.1065,25.1193,25.0297,25.0361,302900.0
2012-03-26 13:00:00,39.09,39.12,39.06,39.11,157800.0,25.0361,25.0553,25.0169,25.0489,157800.0
2012-03-26 13:30:00,39.11,39.16,39.09,39.16,102700.0,25.0489,25.0809,25.0361,25.0809,102700.0
2012-03-26 14:00:00,39.16,39.16,39.09,39.1,200500.0,25.0809,25.0809,25.0361,25.0425,200500.0
2012-03-26 14:30:00,39.11,39.22,39.1,39.2,276900.0,25.0489,25.1193,25.0425,25.1065,276900.0
2012-03-26 15:00:00,39.19,39.25,39.17,39.24,1458300.0,25.1001,25.1385,25.0873,25.1321,1458300.0
2012-03-26 15:30:00,39.23,39.25,39.18,39.23,701000.0,25.1257,25.1385,25.0937,25.1257,701000.0
2012-03-27 09:30:00,39.24,39.37,39.24,39.24,273100.0,25.1321,25.2154,25.1321,25.1321,273100.0
2012-03-27 10:00:00,39.25,39.25,39.15,39.18,400000.0,25.1385,25.1385,25.0745,25.0937,400000.0
2012-03-27 10:30:00,39.19,39.19,39.1,39.13,268200.0,25.1001,25.1001,25.0425,25.0617,268200.0
2012-03-27 11:00:00,39.14,39.16,39.09,39.13,219300.0,25.0681,25.0809,25.0361,25.0617,219300.0
2012-03-27 11:30:00,39.12,39.17,39.11,39.15,172300.0,25.0553,25.0873,25.0489,25.0745,172300.0
2012-03-27 12:00:00,39.15,39.18,39.12,39.13,66100.0,25.0745,25.0937,25.0553,25.0617,66100.0
2012-03-27 12:30:00,39.12,39.13,39.1,39.12,128500.0,25.0553,25.0617,25.0425,25.0553,128500.0
2012-03-27 13:00:00,39.13,39.17,39.12,39.14,84000.0,25.0617,25.0873,25.0553,25.0681,84000.0
2012-03-27 13:30:00,39.15,39.18,39.13,39.17,128900.0,25.0745,25.0937,25.0617,25.0873,128900.0
2012-03-27 14:00:00,39.18,39.18,39.13,39.15,103400.0,25.0937,25.0937,25.0617,25.0745,103400.0
2012-03-27 14:30:00,39.14,39.19,39.11,39.12,124600.0,25.0681,25.1001,25.0489,25.0553,124600.0
2012-03-27 15:00:00,39.13,39.15,39.08,39.12,269300.0,25.0617,25.0745,25.0297,25.0553,269300.0
2012-03-27 15:30:00,39.12,39.16,39.08,39.1,517300.0,25.0553,25.0809,25.0297,25.0425,517300.0
2012-03-28 09:30:00,39.05,39.15,38.98,39.09,186100.0,25.0104,25.0745,24.9656,25.0361,186100.0
2012-03-28 10:00:00,39.09,39.16,39.06,39.1,148900.0,25.0361,25.0809,25.0169,25.0425,148900.0
2012-03-28 10:30:00,39.09,39.14,39.04,39.06,369400.0,25.0361,25.0681,25.004,25.0169,369400.0
2012-03-28 11:00:00,39.06,39.15,39.05,39.11,69700.0,25.0169,25.0745,25.0104,25.0489,69700.0
2012-03-28 11:30:00,39.11,39.12,39.0,39.04,161100.0,25.0489,25.0553,24.9784,25.004,161100.0
2012-03-28 12:00:00,39.04,39.1,39.01,39.06,107600.0,25.004,25.0425,24.9848,25.0169,107600.0
2012-03-28 12:30:00,39.06,39.08,39.02,39.07,78300.0,25.0169,25.0297,24.9912,25.0233,78300.0
2012-03-28 13:00:00,39.07,39.08,39.02,39.04,75400.0,25.0233,25.0297,24.9912,25.004,75400.0
2012-03-28 13:30:00,39.05,39.09,39.02,39.05,68900.0,25.0104,25.0361,24.9912,25.0104,68900.0
2012-03-28 14:00:00,39.05,39.06,39.01,39.04,121000.0,25.0104,25.0169,24.9848,25.004,121000.0
2012-03-28 14:30:00,39.04,39.11,39.04,39.11,176700.0,25.004,25.0489,25.004,25.0489,176700.0
2012-03-28 15:00:00,39.1,39.11,39.06,39.09,184000.0,25.0425,25.0489,25.0169,25.0361,184000.0
2012-03-28 15:30:00,39.1,39.17,39.07,39.14,538000.0,25.0425,25.0873,25.0233,25.0681,538000.0
2012-03-29 09:30:00,39.02,39.12,38.9,38.99,287700.0,24.9912,25.0553,24.9144,24.972,287700.0
2012-03-29 10:00:00,38.97,38.99,38.92,38.98,256900.0,24.9592,24.972,24.9272,24.9656,256900.0
2012-03-29 10:30:00,38.97,39.08,38.93,39.0,212100.0,24.9592,25.0297,24.9336,24.9784,212100.0
2012-03-29 11:00:00,39.0,39.06,38.98,39.01,176200.0,24.9784,25.0169,24.9656,24.9848,176200.0
2012-03-29 11:30:00,39.01,39.07,38.97,39.03,203500.0,24.9848,25.0233,24.9592,24.9976,203500.0
2012-03-29 12:00:00,39.03,39.08,38.98,38.99,150600.0,24.9976,25.0297,24.9656,24.972,150600.0
2012-03-29 12:30:00,38.99,39.04,38.96,39.0,151800.0,24.972,25.004,24.9528,24.9784,151800.0
2012-03-29 13:00:00,39.01,39.05,38.97,38.99,446400.0,24.9848,25.0104,24.9592,24.972,446400.0
2012-03-29 13:30:00,38.99,39.02,38.96,38.99,239200.0,24.972,24.9912,24.9528,24.972,239200.0
2012-03-29 14:00:00,38.99,39.03,38.99,39.0,126500.0,24.972,24.9976,24.972,24.9784,126500.0
2012-03-29 14:30:00,39.0,39.06,39.0,39.03,247800.0,24.9784,25.0169,24.9784,24.9976,247800.0
2012-03-29 15:00:00,39.03,39.19,39.02,39.17,314900.0,24.9976,25.1001,24.9912,25.0873,314900.0
2012-03-29 15:30:00,39.16,39.2,39.14,39.14,616600.0,25.0809,25.1065,25.0681,25.0681,616600.0
2012-03-30 09:30:00,39.31,39.36,39.21,39.34,214300.0,25.177,25.209,25.1129,25.1962,214300.0
2012-03-30 10:00:00,39.34,39.37,39.27,39.33,465500.0,25.1962,25.2154,25.1514,25.1898,465500.0
2012-03-30 10:30:00,39.33,39.35,39.27,39.33,217600.0,25.1898,25.2026,25.1514,25.1898,217600.0
2012-03-30 11:00:00,39.32,39.5,39.3,39.48,392800.0,25.1834,25.2987,25.1706,25.2859,392800.0
2012-03-30 11:30:00,39.48,39.53,39.43,39.43,397500.0,25.2859,25.3179,25.2538,25.2538,397500.0
2012-03-30 12:00:00,39.44,39.59,39.43,39.58,281600.0,25.2602,25.3563,25.2538,25.3499,281600.0
2012-03-30 12:30:00,39.58,39.59,39.55,39.55,166000.0,25.3499,25.3563,25.3307,25.3307,166000.0
2012-03-30 13:00:00,39.55,39.59,39.51,39.53,154900.0,25.3307,25.3563,25.3051,25.3179,154900.0
2012-03-30 13:30:00,39.53,39.54,39.5,39.51,99000.0,25.3179,25.3243,25.2987,25.3051,99000.0
2012-03-30 14:00:00,39.5,39.57,39.5,39.52,364900.0,25.2987,25.3435,25.2987,25.3115,364900.0
2012-03-30 14:30:00,39.51,39.55,39.5,39.51,535400.0,25.3051,25.3307,25.2987,25.3051,535400.0
2012-03-30 15:00:00,39.51,39.51,39.45,39.46,324500.0,25.3051,25.3051,25.2666,25.273,324500.0
2012-03-30 15:30:00,39.46,39.51,39.42,39.45,617300.0,25.273,25.3051,25.2474,25.2666,617300.0
2012-04-02 09:30:00,39.16,39.31,38.93,39.26,474800.0,25.0809,25.177,24.9336,25.1449,474800.0
2012-04-02 10:00:00,39.27,39.3,39.2,39.29,327300.0,25.1514,25.1706,25.1065,25.1642,327300.0
2012-04-02 10:30:00,39.29,39.35,39.27,39.35,247500.0,25.1642,25.2026,25.1514,25.2026,247500.0
2012-04-02 11:00:00,39.36,39.36,39.26,39.33,270200.0,25.209,25.209,25.1449,25.1898,270200.0
2012-04-02 11:30:00,39.32,39.36,39.3,39.35,170600.0,25.1834,25.209,25.1706,25.2026,170600.0
2012-04-02 12:00:00,39.34,39.46,39.34,39.45,250500.0,25.1962,25.273,25.1962,25.2666,250500.0
2012-04-02 12:30:00,39.45,39.46,39.42,39.43,186200.0,25.2666,25.273,25.2474,25.2538,186200.0
2012-04-02 13:00:00,39.44,39.57,39.43,39.54,430100.0,25.2602,25.3435,25.2538,25.3243,430100.0
2012-04-02 13:30:00,39.54,39.59,39.48,39.56,476800.0,25.3243,25.3563,25.2859,25.3371,476800.0
2012-04-02 14:00:00,39.57,39.62,39.54,39.57,348100.0,25.3435,25.3755,25.3243,25.3435,348100.0
2012-04-02 14:30:00,39.56,39.6,39.53,39.57,297100.0,25.3371,25.3627,25.3179,25.3435,297100.0
2012-04-02 15:00:00,39.57,39.71,39.57,39.64,599800.0,25.3435,25.4332,25.3435,25.3883,599800.0
2012-04-02 15:30:00,39.65,39.65,39.56,39.61,893800.0,25.3947,25.3947,25.3371,25.3691,893800.0
2012-04-03 09:30:00,39.83,39.85,39.65,39.75,529200.0,25.51,25.5228,25.3947,25.4588,529200.0
2012-04-03 10:00:00,39.75,39.9,39.67,39.69,480600.0,25.4588,25.5549,25.4075,25.4204,480600.0
2012-04-03 10:30:00,39.68,39.76,39.65,39.66,341400.0,25.4139,25.4652,25.3947,25.4011,341400.0
2012-04-03 11:00:00,39.65,39.68,39.62,39.64,249600.0,25.3947,25.4139,25.3755,25.3883,249600.0
2012-04-03 11:30:00,39.64,39.65,39.6,39.65,208000.0,25.3883,25.3947,25.3627,25.3947,208000.0
2012-04-03 12:00:00,39.64,39.65,39.51,39.55,549300.0,25.3883,25.3947,25.3051,25.3307,549300.0
2012-04-03 12:30:00,39.55,39.56,39.47,39.48,186500.0,25.3307,25.3371,25.2794,25.2859,186500.0
2012-04-03 13:00:00,39.48,39.55,39.48,39.52,307300.0,25.2859,25.3307,25.2859,25.3115,307300.0
2012-04-03 13:30:00,39.52,39.6,39.52,39.59,235000.0,25.3115,25.3627,25.3115,25.3563,235000.0
2012-04-03 14:00:00,39.59,39.59,39.41,39.5,483000.0,25.3563,25.3563,25.241,25.2987,483000.0
2012-04-03 14:30:00,39.5,39.52,39.42,39.48,359900.0,25.2987,25.3115,25.2474,25.2859,359900.0
2012-04-03 15:00:00,39.48,39.54,39.47,39.49,291800.0,25.2859,25.3243,25.2794,25.2923,291800.0
2012-04-03 15:30:00,39.49,39.63,39.49,39.62,933500.0,25.2923,25.3819,25.2923,25.3755,933500.0
2012-04-04 09:30:00,39.52,39.69,39.52,39.55,320000.0,25.3115,25.4204,25.3115,25.3307,320000.0
2012-04-04 10:00:00,39.55,39.61,39.51,39.56,246100.0,25.3307,25.3691,25.3051,25.3371,246100.0
2012-04-04 10:30:00,39.56,39.61,39.48,39.58,522000.0,25.3371,25.3691,25.2859,25.3499,522000.0
2012-04-04 11:00:00,39.58,39.76,39.55,39.71,389000.0,25.3499,25.4652,25.3307,25.4332,389000.0
2012-04-04 11:30:00,39.7,39.79,39.65,39.65,274600.0,25.4268,25.4844,25.3947,25.3947,274600.0
2012-04-04 12:00:00,39.66,39.72,39.64,39.65,185700.0,25.4011,25.4396,25.3883,25.3947,185700.0
2012-04-04 12:30:00,39.66,39.69,39.65,39.69,83100.0,25.4011,25.4204,25.3947,25.4204,83100.0
2012-04-04 13:00:00,39.69,39.69,39.64,39.69,159200.0,25.4204,25.4204,25.3883,25.4204,159200.0
2012-04-04 13:30:00,39.69,39.79,39.68,39.79,264800.0,25.4204,25.4844,25.4139,25.4844,264800.0
2012-04-04 14:00:00,39.79,39.8,39.74,39.75,539300.0,25.4844,25.4908,25.4524,25.4588,539300.0
2012-04-04 14:30:00,39.75,39.78,39.67,39.69,272400.0,25.4588,25.478,25.4075,25.4204,272400.0
2012-04-04 15:00:00,39.69,39.7,39.61,39.7,405500.0,25.4204,25.4268,25.3691,25.4268,405500.0
2012-04-04 15:30:00,39.69,39.77,39.68,39.68,1417100.0,25.4204,25.4716,25.4139,25.4139,1417100.0
2012-04-05 09:30:00,39.36,39.37,39.13,39.2,499400.0,25.4061,25.4126,25.2577,25.3029,499400.0
2012-04-05 10:00:00,39.2,39.26,39.13,39.15,517900.0,25.3029,25.3416,25.2577,25.2706,517900.0
2012-04-05 10:30:00,39.15,39.15,38.96,38.98,706900.0,25.2706,25.2706,25.148,25.1609,706900.0
2012-04-05 11:00:00,38.99,39.02,38.94,38.98,495200.0,25.1673,25.1867,25.135,25.1609,495200.0
2012-04-05 11:30:00,38.99,39.05,38.97,38.98,365700.0,25.1673,25.206,25.1544,25.1609,365700.0
2012-04-05 12:00:00,38.99,39.01,38.96,38.97,179900.0,25.1673,25.1802,25.148,25.1544,179900.0
2012-04-05 12:30:00,38.97,39.0,38.94,38.95,299000.0,25.1544,25.1738,25.135,25.1415,299000.0
2012-04-05 13:00:00,38.96,39.02,38.95,39.01,273500.0,25.148,25.1867,25.1415,25.1802,273500.0
2012-04-05 13:30:00,39.02,39.02,38.87,38.89,353900.0,25.1867,25.1867,25.0899,25.1028,353900.0
2012-04-05 14:00:00,38.89,38.96,38.87,38.91,462200.0,25.1028,25.148,25.0899,25.1157,462200.0
2012-04-05 14:30:00,38.92,39.0,38.91,38.99,340900.0,25.1221,25.1738,25.1157,25.1673,340900.0
2012-04-05 15:00:00,38.99,39.0,38.95,38.97,232300.0,25.1673,25.1738,25.1415,25.1544,232300.0
2012-04-05 15:30:00,38.97,38.99,38.92,38.98,959600.0,25.1544,25.1673,25.1221,25.1609,959600.0
2012-04-09 09:30:00,38.74,38.92,38.69,38.7,282900.0,25.0059,25.1221,24.9737,24.9801,282900.0
2012-04-09 10:00:00,38.7,38.71,38.6,38.68,260300.0,24.9801,24.9866,24.9156,24.9672,260300.0
2012-04-09 10:30:00,38.69,38.72,38.66,38.72,278800.0,24.9737,24.993,24.9543,24.993,278800.0
2012-04-09 11:00:00,38.72,38.75,38.66,38.68,164800.0,24.993,25.0124,24.9543,24.9672,164800.0
2012-04-09 11:30:00,38.68,38.73,38.66,38.71,119700.0,24.9672,24.9995,24.9543,24.9866,119700.0
2012-04-09 12:00:00,38.71,38.75,38.7,38.71,134700.0,24.9866,25.0124,24.9801,24.9866,134700.0
2012-04-09 12:30:00,38.7,38.73,38.67,38.72,277100.0,24.9801,24.9995,24.9608,24.993,277100.0
2012-04-09 13:00:00,38.72,38.81,38.71,38.77,196900.0,24.993,25.0511,24.9866,25.0253,196900.0
2012-04-09 13:30:00,38.77,38.85,38.76,38.84,189600.0,25.0253,25.0769,25.0189,25.0705,189600.0
2012-04-09 14:00:00,38.84,38.84,38.79,38.79,149900.0,25.0705,25.0705,25.0382,25.0382,149900.0
2012-04-09 14:30:00,38.79,38.8,38.76,38.77,144500.0,25.0382,25.0447,25.0189,25.0253,144500.0
2012-04-09 15:00:00,38.76,38.8,38.75,38.77,140200.0,25.0189,25.0447,25.0124,25.0253,140200.0
2012-04-09 15:30:00,38.77,38.77,38.7,38.7,365900.0,25.0253,25.0253,24.9801,24.9801,365900.0
2012-04-10 09:30:00,38.62,38.66,38.5,38.63,209900.0,24.9285,24.9543,24.851,24.9349,209900.0
2012-04-10 10:00:00,38.63,38.65,38.52,38.61,142700.0,24.9349,24.9479,24.8639,24.922,142700.0
2012-04-10 10:30:00,38.61,38.65,38.6,38.62,126500.0,24.922,24.9479,24.9156,24.9285,126500.0
2012-04-10 11:00:00,38.63,38.71,38.61,38.7,216400.0,24.9349,24.9866,24.922,24.9801,216400.0
2012-04-10 11:30:00,38.7,38.7,38.58,38.65,193300.0,24.9801,24.9801,24.9027,24.9479,193300.0
2012-04-10 12:00:00,38.64,38.67,38.6,38.6,199500.0,24.9414,24.9608,24.9156,24.9156,199500.0
2012-04-10 12:30:00,38.6,38.6,38.52,38.53,128200.0,24.9156,24.9156,24.8639,24.8704,128200.0
2012-04-10 13:00:00,38.52,38.56,38.5,38.55,202200.0,24.8639,24.8898,24.851,24.8833,202200.0
2012-04-10 13:30:00,38.55,38.64,38.55,38.62,125600.0,24.8833,24.9414,24.8833,24.9285,125600.0
2012-04-10 14:00:00,38.61,38.62,38.58,38.62,198500.0,24.922,24.9285,24.9027,24.9285,198500.0
2012-04-10 14:30:00,38.62,38.63,38.57,38.61,194300.0,24.9285,24.9349,24.8962,24.922,194300.0
2012-04-10 15:00:00,38.6,38.61,38.53,38.57,249800.0,24.9156,24.922,24.8704,24.8962,249800.0
2012-04-10 15:30:00,38.57,38.61,38.51,38.51,712300.0,24.8962,24.922,24.8575,24.8575,712300.0
2012-04-11 09:30:00,38.71,38.83,38.66,38.76,357500.0,24.9866,25.064,24.9543,25.0189,357500.0
2012-04-11 10:00:00,38.76,38.82,38.72,38.76,159200.0,25.0189,25.0576,24.993,25.0189,159200.0
2012-04-11 10:30:00,38.77,38.77,38.62,38.64,140700.0,25.0253,25.0253,24.9285,24.9414,140700.0
2012-04-11 11:00:00,38.63,38.64,38.56,38.59,171400.0,24.9349,24.9414,24.8898,24.9091,171400.0
2012-04-11 11:30:00,38.59,38.63,38.52,38.52,166900.0,24.9091,24.9349,24.8639,24.8639,166900.0
2012-04-11 12:00:00,38.52,38.6,38.52,38.55,133900.0,24.8639,24.9156,24.8639,24.8833,133900.0
2012-04-11 12:30:00,38.55,38.61,38.55,38.59,103700.0,24.8833,24.922,24.8833,24.9091,103700.0
2012-04-11 13:00:00,38.6,38.61,38.5,38.5,151600.0,24.9156,24.922,24.851,24.851,151600.0
2012-04-11 13:30:00,38.5,38.58,38.5,38.55,117700.0,24.851,24.9027,24.851,24.8833,117700.0
2012-04-11 14:00:00,38.55,38.57,38.51,38.54,119600.0,24.8833,24.8962,24.8575,24.8768,119600.0
2012-04-11 14:30:00,38.55,38.59,38.54,38.57,120000.0,24.8833,24.9091,24.8768,24.8962,120000.0
2012-04-11 15:00:00,38.57,38.61,38.55,38.59,186900.0,24.8962,24.922,24.8833,24.9091,186900.0
2012-04-11 15:30:00,38.6,38.6,38.52,38.57,518600.0,24.9156,24.9156,24.8639,24.8962,518600.0
2012-04-12 09:30:00,38.56,38.6,38.41,38.5,211600.0,24.8898,24.9156,24.7929,24.851,211600.0
2012-04-12 10:00:00,38.51,38.55,38.43,38.51,308400.0,24.8575,24.8833,24.8058,24.8575,308400.0
2012-04-12 10:30:00,38.5,38.56,38.46,38.54,452700.0,24.851,24.8898,24.8252,24.8768,452700.0
2012-04-12 11:00:00,38.55,38.61,38.54,38.59,206600.0,24.8833,24.922,24.8768,24.9091,206600.0
2012-04-12 11:30:00,38.59,38.59,38.55,38.57,107000.0,24.9091,24.9091,24.8833,24.8962,107000.0
2012-04-12 12:00:00,38.57,38.62,38.56,38.6,151100.0,24.8962,24.9285,24.8898,24.9156,151100.0
2012-04-12 12:30:00,38.6,38.69,38.6,38.69,140800.0,24.9156,24.9737,24.9156,24.9737,140800.0
2012-04-12 13:00:00,38.69,38.69,38.66,38.66,98800.0,24.9737,24.9737,24.9543,24.9543,98800.0
2012-04-12 13:30:00,38.67,38.71,38.66,38.71,128200.0,24.9608,24.9866,24.9543,24.9866,128200.0
2012-04-12 14:00:00,38.7,38.7,38.67,38.68,199200.0,24.9801,24.9801,24.9608,24.9672,199200.0
2012-04-12 14:30:00,38.68,38.69,38.67,38.68,211600.0,24.9672,24.9737,24.9608,24.9672,211600.0
2012-04-12 15:00:00,38.68,38.68,38.65,38.67,120400.0,24.9672,24.9672,24.9479,24.9608,120400.0
2012-04-12 15:30:00,38.67,38.75,38.66,38.75,505300.0,24.9608,25.0124,24.9543,25.0124,505300.0
2012-04-13 09:30:00,38.73,38.88,38.73,38.77,316500.0,24.9995,25.0963,24.9995,25.0253,316500.0
2012-04-13 10:00:00,38.77,38.9,38.76,38.87,209700.0,25.0253,25.1092,25.0189,25.0899,209700.0
2012-04-13 10:30:00,38.87,38.92,38.79,38.8,271200.0,25.0899,25.1221,25.0382,25.0447,271200.0
2012-04-13 11:00:00,38.79,38.82,38.76,38.78,213800.0,25.0382,25.0576,25.0189,25.0318,213800.0
2012-04-13 11:30:00,38.79,38.86,38.78,38.86,209100.0,25.0382,25.0834,25.0318,25.0834,209100.0
2012-04-13 12:00:00,38.85,38.86,38.8,38.81,82400.0,25.0769,25.0834,25.0447,25.0511,82400.0
2012-04-13 12:30:00,38.82,38.87,38.81,38.84,166300.0,25.0576,25.0899,25.0511,25.0705,166300.0
2012-04-13 13:00:00,38.84,38.89,38.82,38.88,107900.0,25.0705,25.1028,25.0576,25.0963,107900.0
2012-04-13 13:30:00,38.88,38.94,38.87,38.9,142500.0,25.0963,25.135,25.0899,25.1092,142500.0
2012-04-13 14:00:00,38.9,38.95,38.88,38.92,120300.0,25.1092,25.1415,25.0963,25.1221,120300.0
2012-04-13 14:30:00,38.91,38.95,38.87,38.88,250800.0,25.1157,25.1415,25.0899,25.0963,250800.0
2012-04-13 15:00:00,38.87,38.9,38.86,38.87,134300.0,25.0899,25.1092,25.0834,25.0899,134300.0
2012-04-13 15:30:00,38.86,38.87,38.69,38.71,673200.0,25.0834,25.0899,24.9737,24.9866,673200.0
2012-04-16 09:30:00,38.73,38.84,38.55,38.72,348700.0,24.9995,25.0705,24.8833,24.993,348700.0
2012-04-16 10:00:00,38.73,38.76,38.54,38.55,370500.0,24.9995,25.0189,24.8768,24.8833,370500.0
2012-04-16 10:30:00,38.55,38.59,38.5,38.56,292100.0,24.8833,24.9091,24.851,24.8898,292100.0
2012-04-16 11:00:00,38.57,38.6,38.52,38.55,273500.0,24.8962,24.9156,24.8639,24.8833,273500.0
2012-04-16 11:30:00,38.55,38.77,38.55,38.7,246400.0,24.8833,25.0253,24.8833,24.9801,246400.0
2012-04-16 12:00:00,38.69,38.75,38.67,38.71,110400.0,24.9737,25.0124,24.9608,24.9866,110400.0
2012-04-16 12:30:00,38.7,38.74,38.69,38.74,100900.0,24.9801,25.0059,24.9737,25.0059,100900.0
2012-04-16 13:00:00,38.74,38.74,38.69,38.7,63500.0,25.0059,25.0059,24.9737,24.9801,63500.0
2012-04-16 13:30:00,38.69,38.78,38.69,38.78,153000.0,24.9737,25.0318,24.9737,25.0318,153000.0
2012-04-16 14:00:00,38.77,38.8,38.75,38.77,117900.0,25.0253,25.0447,25.0124,25.0253,117900.0
2012-04-16 14:30:00,38.77,38.81,38.76,38.79,171000.0,25.0253,25.0511,25.0189,25.0382,171000.0
2012-04-16 15:00:00,38.78,38.81,38.77,38.79,239900.0,25.0318,25.0511,25.0253,25.0382,239900.0
2012-04-16 15:30:00,38.79,38.8,38.74,38.75,575200.0,25.0382,25.0447,25.0059,25.0124,575200.0
2012-04-17 09:30:00,38.82,38.92,38.7,38.7,267300.0,25.0576,25.1221,24.9801,24.9801,267300.0
2012-04-17 10:00:00,38.7,38.73,38.62,38.7,232000.0,24.9801,24.9995,24.9285,24.9801,232000.0
2012-04-17 10:30:00,38.71,38.83,38.69,38.79,314000.0,24.9866,25.064,24.9737,25.0382,314000.0
2012-04-17 11:00:00,38.79,38.88,38.79,38.8,155200.0,25.0382,25.0963,25.0382,25.0447,155200.0
2012-04-17 11:30:00,38.8,38.82,38.77,38.81,221000.0,25.0447,25.0576,25.0253,25.0511,221000.0
2012-04-17 12:00:00,38.82,38.96,38.82,38.96,211100.0,25.0576,25.148,25.0576,25.148,211100.0
2012-04-17 12:30:00,38.96,39.01,38.95,39.01,288400.0,25.148,25.1802,25.1415,25.1802,288400.0
2012-04-17 13:00:00,39.01,39.1,39.0,39.1,169000.0,25.1802,25.2383,25.1738,25.2383,169000.0
2012-04-17 13:30:00,39.1,39.11,39.05,39.08,246500.0,25.2383,25.2448,25.206,25.2254,246500.0
2012-04-17 14:00:00,39.07,39.09,39.05,39.07,150700.0,25.219,25.2319,25.206,25.219,150700.0
2012-04-17 14:30:00,39.07,39.11,39.06,39.11,157000.0,25.219,25.2448,25.2125,25.2448,157000.0
2012-04-17 15:00:00,39.11,39.11,39.08,39.11,149000.0,25.2448,25.2448,25.2254,25.2448,149000.0
2012-04-17 15:30:00,39.11,39.17,39.09,39.1,627400.0,25.2448,25.2835,25.2319,25.2383,627400.0
2012-04-18 09:30:00,38.97,39.12,38.97,39.12,346800.0,25.1544,25.2512,25.1544,25.2512,346800.0
2012-04-18 10:00:00,39.12,39.17,39.03,39.09,201700.0,25.2512,25.2835,25.1931,25.2319,201700.0
2012-04-18 10:30:00,39.09,39.15,39.06,39.13,531200.0,25.2319,25.2706,25.2125,25.2577,531200.0
2012-04-18 11:00:00,39.14,39.14,39.05,39.12,243800.0,25.2641,25.2641,25.206,25.2512,243800.0
2012-04-18 11:30:00,39.12,39.13,39.04,39.07,193000.0,25.2512,25.2577,25.1996,25.219,193000.0
2012-04-18 12:00:00,39.07,39.13,39.06,39.13,194900.0,25.219,25.2577,25.2125,25.2577,194900.0
2012-04-18 12:30:00,39.13,39.16,39.11,39.15,150800.0,25.2577,25.277,25.2448,25.2706,150800.0
2012-04-18 13:00:00,39.16,39.16,39.06,39.07,120600.0,25.277,25.277,25.2125,25.219,120600.0
2012-04-18 13:30:00,39.08,39.16,39.05,39.14,201200.0,25.2254,25.277,25.206,25.2641,201200.0
2012-04-18 14:00:00,39.13,39.2,39.12,39.17,199500.0,25.2577,25.3029,25.2512,25.2835,199500.0
2012-04-18 14:30:00,39.18,39.21,39.15,39.16,192700.0,25.29,25.3093,25.2706,25.277,192700.0
2012-04-18 15:00:00,39.16,39.2,39.12,39.12,226000.0,25.277,25.3029,25.2512,25.2512,226000.0
2012-04-18 15:30:00,39.12,39.15,39.11,39.14,416600.0,25.2512,25.2706,25.2448,25.2641,416600.0
2012-04-19 09:30:00,39.07,39.14,38.93,39.1,404100.0,25.219,25.2641,25.1286,25.2383,404100.0
2012-04-19 10:00:00,39.09,39.11,38.94,38.96,363100.0,25.2319,25.2448,25.135,25.148,363100.0
2012-04-19 10:30:00,38.96,39.1,38.94,39.09,597400.0,25.148,25.2383,25.135,25.2319,597400.0
2012-04-19 11:00:00,39.09,39.11,39.06,39.09,130100.0,25.2319,25.2448,25.2125,25.2319,130100.0
2012-04-19 11:30:00,39.09,39.11,39.06,39.08,112300.0,25.2319,25.2448,25.2125,25.2254,112300.0
2012-04-19 12:00:00,39.09,39.09,38.99,39.05,117500.0,25.2319,25.2319,25.1673,25.206,117500.0
2012-04-19 12:30:00,39.04,39.07,39.02,39.07,128200.0,25.1996,25.219,25.1867,25.219,128200.0
2012-04-19 13:00:00,39.07,39.09,39.03,39.05,131700.0,25.219,25.2319,25.1931,25.206,131700.0
2012-04-19 13:30:00,39.04,39.09,39.01,39.01,141800.0,25.1996,25.2319,25.1802,25.1802,141800.0
2012-04-19 14:00:00,39.01,39.03,38.98,39.0,142400.0,25.1802,25.1931,25.1609,25.1738,142400.0
2012-04-19 14:30:00,39.0,39.01,38.89,38.94,234600.0,25.1738,25.1802,25.1028,25.135,234600.0
2012-04-19 15:00:00,38.94,38.94,38.87,38.91,278800.0,25.135,25.135,25.0899,25.1157,278800.0
2012-04-19 15:30:00,38.91,39.02,38.9,39.02,457700.0,25.1157,25.1867,25.1092,25.1867,457700.0
2012-04-20 09:30:00,39.12,39.15,39.02,39.06,691700.0,25.2512,25.2706,25.1867,25.2125,691700.0
2012-04-20 10:00:00,39.06,39.12,39.03,39.06,205600.0,25.2125,25.2512,25.1931,25.2125,205600.0
2012-04-20 10:30:00,39.06,39.17,39.05,39.13,189500.0,25.2125,25.2835,25.206,25.2577,189500.0
2012-04-20 11:00:00,39.13,39.14,38.99,39.02,146500.0,25.2577,25.2641,25.1673,25.1867,146500.0
2012-04-20 11:30:00,39.02,39.05,38.99,38.99,167400.0,25.1867,25.206,25.1673,25.1673,167400.0
2012-04-20 12:00:00,39.0,39.12,39.0,39.12,106100.0,25.1738,25.2512,25.1738,25.2512,106100.0
2012-04-20 12:30:00,39.11,39.11,39.09,39.1,90000.0,25.2448,25.2448,25.2319,25.2383,90000.0
2012-04-20 13:00:00,39.09,39.11,39.04,39.06,114200.0,25.2319,25.2448,25.1996,25.2125,114200.0
2012-04-20 13:30:00,39.07,39.07,39.0,39.0,174200.0,25.219,25.219,25.1738,25.1738,174200.0
2012-04-20 14:00:00,39.01,39.01,38.98,39.0,160000.0,25.1802,25.1802,25.1609,25.1738,160000.0
2012-04-20 14:30:00,39.0,39.01,38.97,38.98,129400.0,25.1738,25.1802,25.1544,25.1609,129400.0
2012-04-20 15:00:00,38.98,38.98,38.94,38.95,316800.0,25.1609,25.1609,25.135,25.1415,316800.0
2012-04-20 15:30:00,38.95,38.99,38.94,38.95,611100.0,25.1415,25.1673,25.135,25.1415,611100.0
2012-04-23 09:30:00,38.6,38.78,38.54,38.68,502300.0,24.9156,25.0318,24.8768,24.9672,502300.0
2012-04-23 10:00:00,38.68,38.71,38.59,38.61,456500.0,24.9672,24.9866,24.9091,24.922,456500.0
2012-04-23 10:30:00,38.61,38.66,38.59,38.6,351400.0,24.922,24.9543,24.9091,24.9156,351400.0
2012-04-23 11:00:00,38.6,38.64,38.55,38.56,467600.0,24.9156,24.9414,24.8833,24.8898,467600.0
2012-04-23 11:30:00,38.55,38.59,38.54,38.57,259500.0,24.8833,24.9091,24.8768,24.8962,259500.0
2012-04-23 12:00:00,38.57,38.61,38.56,38.61,154100.0,24.8962,24.922,24.8898,24.922,154100.0
2012-04-23 12:30:00,38.6,38.63,38.6,38.61,118000.0,24.9156,24.9349,24.9156,24.922,118000.0
2012-04-23 13:00:00,38.6,38.62,38.54,38.58,306500.0,24.9156,24.9285,24.8768,24.9027,306500.0
2012-04-23 13:30:00,38.58,38.62,38.55,38.57,253700.0,24.9027,24.9285,24.8833,24.8962,253700.0
2012-04-23 14:00:00,38.57,38.64,38.54,38.63,289900.0,24.8962,24.9414,24.8768,24.9349,289900.0
2012-04-23 14:30:00,38.64,38.7,38.61,38.61,148400.0,24.9414,24.9801,24.922,24.922,148400.0
2012-04-23 15:00:00,38.61,38.64,38.59,38.62,157500.0,24.922,24.9414,24.9091,24.9285,157500.0
2012-04-23 15:30:00,38.61,38.65,38.6,38.6,576100.0,24.922,24.9479,24.9156,24.9156,576100.0
2012-04-24 09:30:00,38.64,39.0,38.64,38.99,371900.0,24.9414,25.1738,24.9414,25.1673,371900.0
2012-04-24 10:00:00,38.98,39.01,38.89,38.98,418600.0,25.1609,25.1802,25.1028,25.1609,418600.0
2012-04-24 10:30:00,38.98,39.01,38.94,38.97,353800.0,25.1609,25.1802,25.135,25.1544,353800.0
2012-04-24 11:00:00,38.97,39.0,38.87,38.88,182100.0,25.1544,25.1738,25.0899,25.0963,182100.0
2012-04-24 11:30:00,38.88,38.89,38.7,38.7,397400.0,25.0963,25.1028,24.9801,24.9801,397400.0
2012-04-24 12:00:00,38.71,38.77,38.66,38.67,148300.0,24.9866,25.0253,24.9543,24.9608,148300.0
2012-04-24 12:30:00,38.67,38.75,38.6,38.65,361900.0,24.9608,25.0124,24.9156,24.9479,361900.0
2012-04-24 13:00:00,38.66,38.72,38.62,38.63,259800.0,24.9543,24.993,24.9285,24.9349,259800.0
2012-04-24 13:30:00,38.63,38.7,38.62,38.68,163300.0,24.9349,24.9801,24.9285,24.9672,163300.0
2012-04-24 14:00:00,38.68,38.71,38.65,38.66,136900.0,24.9672,24.9866,24.9479,24.9543,136900.0
2012-04-24 14:30:00,38.65,38.72,38.65,38.67,133400.0,24.9479,24.993,24.9479,24.9608,133400.0
2012-04-24 15:00:00,38.67,38.72,38.66,38.67,257300.0,24.9608,24.993,24.9543,24.9608,257300.0
2012-04-24 15:30:00,38.66,38.67,38.59,38.65,652200.0,24.9543,24.9608,24.9091,24.9479,652200.0
2012-04-25 09:30:00,38.81,38.9,38.64,38.82,278700.0,25.0511,25.1092,24.9414,25.0576,278700.0
2012-04-25 10:00:00,38.82,38.96,38.78,38.89,218500.0,25.0576,25.148,25.0318,25.1028,218500.0
2012-04-25 10:30:00,38.9,38.97,38.81,38.95,144500.0,25.1092,25.1544,25.0511,25.1415,144500.0
2012-04-25 11:00:00,38.96,38.97,38.93,38.96,84200.0,25.148,25.1544,25.1286,25.148,84200.0
2012-04-25 11:30:00,38.97,38.97,38.88,38.9,84900.0,25.1544,25.1544,25.0963,25.1092,84900.0
2012-04-25 12:00:00,38.89,38.97,38.81,38.9,205800.0,25.1028,25.1544,25.0511,25.1092,205800.0
2012-04-25 12:30:00,38.9,38.92,38.83,38.89,135600.0,25.1092,25.1221,25.064,25.1028,135600.0
2012-04-25 13:00:00,38.89,38.91,38.85,38.86,114500.0,25.1028,25.1157,25.0769,25.0834,114500.0
2012-04-25 13:30:00,38.86,38.87,38.83,38.85,78800.0,25.0834,25.0899,25.064,25.0769,78800.0
2012-04-25 14:00:00,38.85,38.89,38.78,38.82,243400.0,25.0769,25.1028,25.0318,25.0576,243400.0
2012-04-25 14:30:00,38.83,38.88,38.79,38.86,155100.0,25.064,25.0963,25.0382,25.0834,155100.0
2012-04-25 15:00:00,38.86,38.87,38.77,38.77,177900.0,25.0834,25.0899,25.0253,25.0253,177900.0
2012-04-25 15:30:00,38.77,38.81,38.74,38.78,506200.0,25.0253,25.0511,25.0059,25.0318,506200.0
2012-04-26 09:30:00,38.8,38.84,38.66,38.68,160700.0,25.0447,25.0705,24.9543,24.9672,160700.0
2012-04-26 10:00:00,38.68,38.84,38.67,38.82,258000.0,24.9672,25.0705,24.9608,25.0576,258000.0
2012-04-26 10:30:00,38.81,38.81,38.71,38.72,172300.0,25.0511,25.0511,24.9866,24.993,172300.0
2012-04-26 11:00:00,38.72,38.81,38.72,38.76,177000.0,24.993,25.0511,24.993,25.0189,177000.0
2012-04-26 11:30:00,38.76,38.84,38.76,38.84,110700.0,25.0189,25.0705,25.0189,25.0705,110700.0
2012-04-26 12:00:00,38.84,38.84,38.79,38.81,124400.0,25.0705,25.0705,25.0382,25.0511,124400.0
2012-04-26 12:30:00,38.82,38.89,38.79,38.89,81600.0,25.0576,25.1028,25.0382,25.1028,81600.0
2012-04-26 13:00:00,38.88,38.94,38.88,38.94,79700.0,25.0963,25.135,25.0963,25.135,79700.0
2012-04-26 13:30:00,38.94,39.0,38.93,38.99,88900.0,25.135,25.1738,25.1286,25.1673,88900.0
2012-04-26 14:00:00,39.0,39.02,38.98,39.01,169900.0,25.1738,25.1867,25.1609,25.1802,169900.0
2012-04-26 14:30:00,39.0,39.01,38.97,38.97,136300.0,25.1738,25.1802,25.1544,25.1544,136300.0
2012-04-26 15:00:00,38.98,39.01,38.97,39.0,209500.0,25.1609,25.1802,25.1544,25.1738,209500.0
2012-04-26 15:30:00,39.0,39.0,38.86,38.91,593000.0,25.1738,25.1738,25.0834,25.1157,593000.0
2012-04-27 09:30:00,39.02,39.09,38.96,39.03,230500.0,25.1867,25.2319,25.148,25.1931,230500.0
2012-04-27 10:00:00,39.03,39.07,38.97,38.97,168900.0,25.1931,25.219,25.1544,25.1544,168900.0
2012-04-27 10:30:00,38.98,39.01,38.94,39.0,119600.0,25.1609,25.1802,25.135,25.1738,119600.0
2012-04-27 11:00:00,39.0,39.0,38.86,38.88,174400.0,25.1738,25.1738,25.0834,25.0963,174400.0
2012-04-27 11:30:00,38.88,38.91,38.83,38.89,107100.0,25.0963,25.1157,25.064,25.1028,107100.0
2012-04-27 12:00:00,38.9,38.94,38.89,38.92,81000.0,25.1092,25.135,25.1028,25.1221,81000.0
2012-04-27 12:30:00,38.92,38.94,38.89,38.94,72700.0,25.1221,25.135,25.1028,25.135,72700.0
2012-04-27 13:00:00,38.94,38.99,38.93,38.97,72600.0,25.135,25.1673,25.1286,25.1544,72600.0
2012-04-27 13:30:00,38.98,39.01,38.97,38.98,101000.0,25.1609,25.1802,25.1544,25.1609,101000.0
2012-04-27 14:00:00,38.98,39.01,38.97,38.98,100400.0,25.1609,25.1802,25.1544,25.1609,100400.0
2012-04-27 14:30:00,38.98,38.98,38.93,38.95,120000.0,25.1609,25.1609,25.1286,25.1415,120000.0
2012-04-27 15:00:00,38.95,38.98,38.89,38.9,138400.0,25.1415,25.1609,25.1028,25.1092,138400.0
2012-04-27 15:30:00,38.9,38.93,38.85,38.92,465800.0,25.1092,25.1286,25.0769,25.1221,465800.0
2012-04-30 09:30:00,38.95,38.98,38.83,38.87,145900.0,25.1415,25.1609,25.064,25.0899,145900.0
2012-04-30 10:00:00,38.86,38.95,38.85,38.88,109000.0,25.0834,25.1415,25.0769,25.0963,109000.0
2012-04-30 10:30:00,38.88,38.89,38.83,38.85,111300.0,25.0963,25.1028,25.064,25.0769,111300.0
2012-04-30 11:00:00,38.85,38.87,38.83,38.85,120800.0,25.0769,25.0899,25.064,25.0769,120800.0
2012-04-30 11:30:00,38.86,38.9,38.82,38.88,137600.0,25.0834,25.1092,25.0576,25.0963,137600.0
2012-04-30 12:00:00,38.87,38.91,38.86,38.86,74300.0,25.0899,25.1157,25.0834,25.0834,74300.0
2012-04-30 12:30:00,38.87,38.97,38.85,38.97,161600.0,25.0899,25.1544,25.0769,25.1544,161600.0
2012-04-30 13:00:00,38.97,38.98,38.92,38.92,67200.0,25.1544,25.1609,25.1221,25.1221,67200.0
2012-04-30 13:30:00,38.92,38.94,38.9,38.94,98900.0,25.1221,25.135,25.1092,25.135,98900.0
2012-04-30 14:00:00,38.94,38.94,38.88,38.9,97500.0,25.135,25.135,25.0963,25.1092,97500.0
2012-04-30 14:30:00,38.9,38.92,38.89,38.91,78300.0,25.1092,25.1221,25.1028,25.1157,78300.0
2012-04-30 15:00:00,38.91,38.92,38.85,38.86,172200.0,25.1157,25.1221,25.0769,25.0834,172200.0
2012-04-30 15:30:00,38.87,38.93,38.84,38.9,447200.0,25.0899,25.1286,25.0705,25.1092,447200.0
2012-05-01 09:30:00,39.06,39.15,38.75,38.79,310100.0,25.2125,25.2706,25.0124,25.0382,310100.0
2012-05-01 10:00:00,38.79,39.02,38.79,38.99,341700.0,25.0382,25.1867,25.0382,25.1673,341700.0
2012-05-01 10:30:00,38.99,39.01,38.92,38.93,138300.0,25.1673,25.1802,25.1221,25.1286,138300.0
2012-05-01 11:00:00,38.93,38.98,38.93,38.95,104000.0,25.1286,25.1609,25.1286,25.1415,104000.0
2012-05-01 11:30:00,38.95,39.03,38.94,39.0,180800.0,25.1415,25.1931,25.135,25.1738,180800.0
2012-05-01 12:00:00,39.0,39.06,38.99,39.03,96100.0,25.1738,25.2125,25.1673,25.1931,96100.0
2012-05-01 12:30:00,39.03,39.04,38.91,38.91,98400.0,25.1931,25.1996,25.1157,25.1157,98400.0
2012-05-01 13:00:00,38.9,38.97,38.88,38.96,88200.0,25.1092,25.1544,25.0963,25.148,88200.0
2012-05-01 13:30:00,38.96,39.0,38.94,39.0,72100.0,25.148,25.1738,25.135,25.1738,72100.0
2012-05-01 14:00:00,39.0,39.01,38.97,39.0,115800.0,25.1738,25.1802,25.1544,25.1738,115800.0
2012-05-01 14:30:00,39.01,39.01,38.97,38.97,118300.0,25.1802,25.1802,25.1544,25.1544,118300.0
2012-05-01 15:00:00,38.98,39.02,38.96,39.0,311100.0,25.1609,25.1867,25.148,25.1738,311100.0
2012-05-01 15:30:00,39.0,39.0,38.9,38.93,488200.0,25.1738,25.1738,25.1092,25.1286,488200.0
2012-05-02 09:30:00,38.94,38.94,38.65,38.71,277400.0,25.135,25.135,24.9479,24.9866,277400.0
2012-05-02 10:00:00,38.71,38.77,38.66,38.7,167900.0,24.9866,25.0253,24.9543,24.9801,167900.0
2012-05-02 10:30:00,38.69,38.72,38.63,38.7,308800.0,24.9737,24.993,24.9349,24.9801,308800.0
2012-05-02 11:00:00,38.7,38.7,38.6,38.61,146300.0,24.9801,24.9801,24.9156,24.922,146300.0
2012-05-02 11:30:00,38.6,38.69,38.6,38.62,193400.0,24.9156,24.9737,24.9156,24.9285,193400.0
2012-05-02 12:00:00,38.62,38.71,38.61,38.7,129500.0,24.9285,24.9866,24.922,24.9801,129500.0
2012-05-02 12:30:00,38.7,38.72,38.68,38.7,60100.0,24.9801,24.993,24.9672,24.9801,60100.0
2012-05-02 13:00:00,38.69,38.7,38.67,38.67,117900.0,24.9737,24.9801,24.9608,24.9608,117900.0
2012-05-02 13:30:00,38.68,38.71,38.65,38.67,169000.0,24.9672,24.9866,24.9479,24.9608,169000.0
2012-05-02 14:00:00,38.66,38.72,38.66,38.72,98400.0,24.9543,24.993,24.9543,24.993,98400.0
2012-05-02 14:30:00,38.72,38.75,38.68,38.72,173200.0,24.993,25.0124,24.9672,24.993,173200.0
2012-05-02 15:00:00,38.72,38.72,38.58,38.65,304000.0,24.993,24.993,24.9027,24.9479,304000.0
2012-05-02 15:30:00,38.65,38.69,38.63,38.69,475300.0,24.9479,24.9737,24.9349,24.9737,475300.0
2012-05-03 09:30:00,38.6,38.69,38.55,38.58,406900.0,24.9156,24.9737,24.8833,24.9027,406900.0
2012-05-03 10:00:00,38.58,38.58,38.5,38.54,176700.0,24.9027,24.9027,24.851,24.8768,176700.0
2012-05-03 10:30:00,38.54,38.61,38.51,38.59,195200.0,24.8768,24.922,24.8575,24.9091,195200.0
2012-05-03 11:00:00,38.6,38.65,38.55,38.65,163400.0,24.9156,24.9479,24.8833,24.9479,163400.0
2012-05-03 11:30:00,38.65,38.73,38.65,38.68,132100.0,24.9479,24.9995,24.9479,24.9672,132100.0
2012-05-03 12:00:00,38.68,38.69,38.64,38.65,102100.0,24.9672,24.9737,24.9414,24.9479,102100.0
2012-05-03 12:30:00,38.65,38.7,38.62,38.62,231800.0,24.9479,24.9801,24.9285,24.9285,231800.0
2012-05-03 13:00:00,38.63,38.65,38.61,38.61,212100.0,24.9349,24.9479,24.922,24.922,212100.0
2012-05-03 13:30:00,38.62,38.62,38.46,38.47,405700.0,24.9285,24.9285,24.8252,24.8317,405700.0
2012-05-03 14:00:00,38.47,38.53,38.47,38.48,154800.0,24.8317,24.8704,24.8317,24.8381,154800.0
2012-05-03 14:30:00,38.48,38.52,38.47,38.51,190600.0,24.8381,24.8639,24.8317,24.8575,190600.0
2012-05-03 15:00:00,38.51,38.52,38.45,38.5,283500.0,24.8575,24.8639,24.8188,24.851,283500.0
2012-05-03 15:30:00,38.5,38.51,38.47,38.48,596600.0,24.851,24.8575,24.8317,24.8381,596600.0
2012-05-04 09:30:00,38.5,38.62,38.43,38.45,357000.0,24.851,24.9285,24.8058,24.8188,357000.0
2012-05-04 10:00:00,38.46,38.62,38.42,38.61,249800.0,24.8252,24.9285,24.7994,24.922,249800.0
2012-05-04 10:30:00,38.62,38.64,38.56,38.62,308600.0,24.9285,24.9414,24.8898,24.9285,308600.0
2012-05-04 11:00:00,38.62,38.64,38.49,38.63,359200.0,24.9285,24.9414,24.8446,24.9349,359200.0
2012-05-04 11:30:00,38.63,38.67,38.53,38.53,268200.0,24.9349,24.9608,24.8704,24.8704,268200.0
2012-05-04 12:00:00,38.53,38.56,38.48,38.48,111000.0,24.8704,24.8898,24.8381,24.8381,111000.0
2012-05-04 12:30:00,38.48,38.48,38.41,38.48,145800.0,24.8381,24.8381,24.7929,24.8381,145800.0
2012-05-04 13:00:00,38.48,38.54,38.47,38.5,218700.0,24.8381,24.8768,24.8317,24.851,218700.0
2012-05-04 13:30:00,38.5,38.53,38.49,38.51,153100.0,24.851,24.8704,24.8446,24.8575,153100.0
2012-05-04 14:00:00,38.51,38.52,38.44,38.46,286500.0,24.8575,24.8639,24.8123,24.8252,286500.0
2012-05-04 14:30:00,38.46,38.47,38.38,38.45,155200.0,24.8252,24.8317,24.7736,24.8188,155200.0
2012-05-04 15:00:00,38.45,38.45,38.42,38.44,170800.0,24.8188,24.8188,24.7994,24.8123,170800.0
2012-05-04 15:30:00,38.44,38.44,38.3,38.31,713100.0,24.8123,24.8123,24.7219,24.7284,713100.0
2012-05-07 09:30:00,38.3,38.42,38.2,38.42,525200.0,24.7219,24.7994,24.6574,24.7994,525200.0
2012-05-07 10:00:00,38.41,38.58,38.41,38.54,257800.0,24.7929,24.9027,24.7929,24.8768,257800.0
2012-05-07 10:30:00,38.54,38.64,38.52,38.58,311700.0,24.8768,24.9414,24.8639,24.9027,311700.0
2012-05-07 11:00:00,38.59,38.6,38.5,38.56,261800.0,24.9091,24.9156,24.851,24.8898,261800.0
2012-05-07 11:30:00,38.55,38.59,38.53,38.54,187000.0,24.8833,24.9091,24.8704,24.8768,187000.0
2012-05-07 12:00:00,38.53,38.55,38.51,38.53,194700.0,24.8704,24.8833,24.8575,24.8704,194700.0
2012-05-07 12:30:00,38.53,38.54,38.49,38.5,167100.0,24.8704,24.8768,24.8446,24.851,167100.0
2012-05-07 13:00:00,38.51,38.58,38.5,38.52,148100.0,24.8575,24.9027,24.851,24.8639,148100.0
2012-05-07 13:30:00,38.53,38.57,38.5,38.55,169900.0,24.8704,24.8962,24.851,24.8833,169900.0
2012-05-07 14:00:00,38.56,38.56,38.49,38.5,92200.0,24.8898,24.8898,24.8446,24.851,92200.0
2012-05-07 14:30:00,38.51,38.54,38.5,38.53,84100.0,24.8575,24.8768,24.851,24.8704,84100.0
2012-05-07 15:00:00,38.52,38.54,38.48,38.53,136200.0,24.8639,24.8768,24.8381,24.8704,136200.0
2012-05-07 15:30:00,38.53,38.56,38.49,38.51,574500.0,24.8704,24.8898,24.8446,24.8575,574500.0
2012-05-08 09:30:00,38.44,38.62,38.38,38.57,205300.0,24.8123,24.9285,24.7736,24.8962,205300.0
2012-05-08 10:00:00,38.57,38.62,38.52,38.61,219000.0,24.8962,24.9285,24.8639,24.922,219000.0
2012-05-08 10:30:00,38.6,38.72,38.57,38.71,210000.0,24.9156,24.993,24.8962,24.9866,210000.0
2012-05-08 11:00:00,38.72,38.72,38.64,38.65,511700.0,24.993,24.993,24.9414,24.9479,511700.0
2012-05-08 11:30:00,38.64,38.66,38.59,38.6,300000.0,24.9414,24.9543,24.9091,24.9156,300000.0
2012-05-08 12:00:00,38.6,38.68,38.59,38.64,209600.0,24.9156,24.9672,24.9091,24.9414,209600.0
2012-05-08 12:30:00,38.64,38.68,38.64,38.64,146500.0,24.9414,24.9672,24.9414,24.9414,146500.0
2012-05-08 13:00:00,38.64,38.7,38.64,38.69,131400.0,24.9414,24.9801,24.9414,24.9737,131400.0
2012-05-08 13:30:00,38.69,38.69,38.65,38.67,144400.0,24.9737,24.9737,24.9479,24.9608,144400.0
2012-05-08 14:00:00,38.67,38.68,38.65,38.68,214200.0,24.9608,24.9672,24.9479,24.9672,214200.0
2012-05-08 14:30:00,38.68,38.72,38.66,38.71,275500.0,24.9672,24.993,24.9543,24.9866,275500.0
2012-05-08 15:00:00,38.7,38.85,38.7,38.84,461300.0,24.9801,25.0769,24.9801,25.0705,461300.0
2012-05-08 15:30:00,38.83,38.88,38.8,38.81,783900.0,25.064,25.0963,25.0447,25.0511,783900.0
2012-05-09 09:30:00,38.67,38.8,38.65,38.74,219000.0,24.9608,25.0447,24.9479,25.0059,219000.0
2012-05-09 10:00:00,38.74,38.83,38.71,38.76,314100.0,25.0059,25.064,24.9866,25.0189,314100.0
2012-05-09 10:30:00,38.75,39.02,38.73,39.0,388500.0,25.0124,25.1867,24.9995,25.1738,388500.0
2012-05-09 11:00:00,38.99,39.04,38.89,39.04,289600.0,25.1673,25.1996,25.1028,25.1996,289600.0
2012-05-09 11:30:00,39.03,39.08,38.96,38.98,241800.0,25.1931,25.2254,25.148,25.1609,241800.0
2012-05-09 12:00:00,38.98,38.99,38.91,38.92,92400.0,25.1609,25.1673,25.1157,25.1221,92400.0
2012-05-09 12:30:00,38.91,39.09,38.91,39.08,157500.0,25.1157,25.2319,25.1157,25.2254,157500.0
2012-05-09 13:00:00,39.08,39.13,39.03,39.12,327600.0,25.2254,25.2577,25.1931,25.2512,327600.0
2012-05-09 13:30:00,39.12,39.14,39.08,39.12,420600.0,25.2512,25.2641,25.2254,25.2512,420600.0
2012-05-09 14:00:00,39.13,39.16,39.11,39.14,310300.0,25.2577,25.277,25.2448,25.2641,310300.0
2012-05-09 14:30:00,39.13,39.14,39.03,39.03,350900.0,25.2577,25.2641,25.1931,25.1931,350900.0
2012-05-09 15:00:00,39.03,39.04,38.96,38.97,315200.0,25.1931,25.1996,25.148,25.1544,315200.0
2012-05-09 15:30:00,38.97,39.01,38.91,38.91,731500.0,25.1544,25.1802,25.1157,25.1157,731500.0
2012-05-10 09:30:00,39.0,39.18,38.9,39.1,471700.0,25.1738,25.29,25.1092,25.2383,471700.0
2012-05-10 10:00:00,39.1,39.16,39.09,39.11,256200.0,25.2383,25.277,25.2319,25.2448,256200.0
2012-05-10 10:30:00,39.11,39.15,39.03,39.08,243300.0,25.2448,25.2706,25.1931,25.2254,243300.0
2012-05-10 11:00:00,39.09,39.16,39.07,39.16,147400.0,25.2319,25.277,25.219,25.277,147400.0
2012-05-10 11:30:00,39.15,39.25,39.12,39.17,296200.0,25.2706,25.3351,25.2512,25.2835,296200.0
2012-05-10 12:00:00,39.17,39.17,39.1,39.13,190800.0,25.2835,25.2835,25.2383,25.2577,190800.0
2012-05-10 12:30:00,39.13,39.22,39.12,39.2,132800.0,25.2577,25.3158,25.2512,25.3029,132800.0
2012-05-10 13:00:00,39.21,39.29,39.18,39.28,203800.0,25.3093,25.361,25.29,25.3545,203800.0
2012-05-10 13:30:00,39.27,39.35,39.27,39.33,221300.0,25.3481,25.3997,25.3481,25.3868,221300.0
2012-05-10 14:00:00,39.32,39.37,39.31,39.35,172900.0,25.3803,25.4126,25.3739,25.3997,172900.0
2012-05-10 14:30:00,39.35,39.36,39.25,39.26,172600.0,25.3997,25.4061,25.3351,25.3416,172600.0
2012-05-10 15:00:00,39.27,39.31,39.26,39.3,137800.0,25.3481,25.3739,25.3416,25.3674,137800.0
2012-05-10 15:30:00,39.31,39.31,39.17,39.24,455900.0,25.3739,25.3739,25.2835,25.3287,455900.0
2012-05-11 09:30:00,39.25,39.3,39.1,39.23,149500.0,25.3351,25.3674,25.2383,25.3222,149500.0
2012-05-11 10:00:00,39.23,39.35,39.23,39.34,205000.0,25.3222,25.3997,25.3222,25.3932,205000.0
2012-05-11 10:30:00,39.34,39.44,39.34,39.42,196200.0,25.3932,25.4578,25.3932,25.4449,196200.0
2012-05-11 11:00:00,39.43,39.53,39.41,39.5,269400.0,25.4513,25.5159,25.4384,25.4965,269400.0
2012-05-11 11:30:00,39.5,39.53,39.42,39.42,252100.0,25.4965,25.5159,25.4449,25.4449,252100.0
2012-05-11 12:00:00,39.43,39.44,39.36,39.36,158800.0,25.4513,25.4578,25.4061,25.4061,158800.0
2012-05-11 12:30:00,39.35,39.41,39.33,39.33,130300.0,25.3997,25.4384,25.3868,25.3868,130300.0
2012-05-11 13:00:00,39.34,39.36,39.29,39.33,100500.0,25.3932,25.4061,25.361,25.3868,100500.0
2012-05-11 13:30:00,39.34,39.38,39.29,39.3,95500.0,25.3932,25.4191,25.361,25.3674,95500.0
2012-05-11 14:00:00,39.3,39.31,39.27,39.29,74000.0,25.3674,25.3739,25.3481,25.361,74000.0
2012-05-11 14:30:00,39.3,39.3,39.21,39.28,109500.0,25.3674,25.3674,25.3093,25.3545,109500.0
2012-05-11 15:00:00,39.28,39.3,39.21,39.3,77400.0,25.3545,25.3674,25.3093,25.3674,77400.0
2012-05-11 15:30:00,39.3,39.3,39.2,39.27,519800.0,25.3674,25.3674,25.3029,25.3481,519800.0
2012-05-14 09:30:00,39.11,39.17,39.01,39.02,223900.0,25.2448,25.2835,25.1802,25.1867,223900.0
2012-05-14 10:00:00,39.02,39.14,39.01,39.08,328200.0,25.1867,25.2641,25.1802,25.2254,328200.0
2012-05-14 10:30:00,39.08,39.16,39.05,39.16,187300.0,25.2254,25.277,25.206,25.277,187300.0
2012-05-14 11:00:00,39.15,39.28,39.15,39.23,184800.0,25.2706,25.3545,25.2706,25.3222,184800.0
2012-05-14 11:30:00,39.24,39.25,39.19,39.2,174200.0,25.3287,25.3351,25.2964,25.3029,174200.0
2012-05-14 12:00:00,39.21,39.22,39.19,39.21,89000.0,25.3093,25.3158,25.2964,25.3093,89000.0
2012-05-14 12:30:00,39.21,39.26,39.21,39.25,95400.0,25.3093,25.3416,25.3093,25.3351,95400.0
2012-05-14 13:00:00,39.24,39.28,39.23,39.24,78800.0,25.3287,25.3545,25.3222,25.3287,78800.0
2012-05-14 13:30:00,39.24,39.26,39.18,39.22,196900.0,25.3287,25.3416,25.29,25.3158,196900.0
2012-05-14 14:00:00,39.21,39.22,39.16,39.17,172400.0,25.3093,25.3158,25.277,25.2835,172400.0
2012-05-14 14:30:00,39.18,39.2,39.15,39.16,166200.0,25.29,25.3029,25.2706,25.277,166200.0
2012-05-14 15:00:00,39.15,39.16,39.14,39.16,103900.0,25.2706,25.277,25.2641,25.277,103900.0
2012-05-14 15:30:00,39.16,39.21,39.15,39.18,564800.0,25.277,25.3093,25.2706,25.29,564800.0
2012-05-15 09:30:00,39.12,39.25,39.08,39.19,300500.0,25.2512,25.3351,25.2254,25.2964,300500.0
2012-05-15 10:00:00,39.19,39.61,39.14,39.6,851100.0,25.2964,25.5675,25.2641,25.5611,851100.0
2012-05-15 10:30:00,39.6,39.64,39.41,39.44,719400.0,25.5611,25.5869,25.4384,25.4578,719400.0
2012-05-15 11:00:00,39.44,39.49,39.34,39.34,201000.0,25.4578,25.4901,25.3932,25.3932,201000.0
2012-05-15 11:30:00,39.35,39.5,39.34,39.47,250000.0,25.3997,25.4965,25.3932,25.4771,250000.0
2012-05-15 12:00:00,39.46,39.53,39.46,39.48,240300.0,25.4707,25.5159,25.4707,25.4836,240300.0
2012-05-15 12:30:00,39.48,39.55,39.46,39.46,420300.0,25.4836,25.5288,25.4707,25.4707,420300.0
2012-05-15 13:00:00,39.46,39.54,39.46,39.53,242600.0,25.4707,25.5223,25.4707,25.5159,242600.0
2012-05-15 13:30:00,39.54,39.6,39.5,39.52,355200.0,25.5223,25.5611,25.4965,25.5094,355200.0
2012-05-15 14:00:00,39.52,39.56,39.47,39.52,362400.0,25.5094,25.5352,25.4771,25.5094,362400.0
2012-05-15 14:30:00,39.53,39.57,39.49,39.55,254900.0,25.5159,25.5417,25.4901,25.5288,254900.0
2012-05-15 15:00:00,39.55,39.57,39.42,39.43,572500.0,25.5288,25.5417,25.4449,25.4513,572500.0
2012-05-15 15:30:00,39.43,39.63,39.42,39.58,1419400.0,25.4513,25.5804,25.4449,25.5481,1419400.0
2012-05-16 09:30:00,39.55,39.72,39.53,39.64,667100.0,25.5288,25.6385,25.5159,25.5869,667100.0
2012-05-16 10:00:00,39.64,39.65,39.44,39.51,371600.0,25.5869,25.5933,25.4578,25.503,371600.0
2012-05-16 10:30:00,39.51,39.52,39.44,39.51,416600.0,25.503,25.5094,25.4578,25.503,416600.0
2012-05-16 11:00:00,39.5,39.5,39.38,39.43,219100.0,25.4965,25.4965,25.4191,25.4513,219100.0
2012-05-16 11:30:00,39.42,39.55,39.42,39.55,196300.0,25.4449,25.5288,25.4449,25.5288,196300.0
2012-05-16 12:00:00,39.55,39.56,39.43,39.44,178000.0,25.5288,25.5352,25.4513,25.4578,178000.0
2012-05-16 12:30:00,39.44,39.49,39.41,39.42,193900.0,25.4578,25.4901,25.4384,25.4449,193900.0
2012-05-16 13:00:00,39.42,39.5,39.41,39.49,139700.0,25.4449,25.4965,25.4384,25.4901,139700.0
2012-05-16 13:30:00,39.49,39.54,39.48,39.54,241600.0,25.4901,25.5223,25.4836,25.5223,241600.0
2012-05-16 14:00:00,39.54,39.56,39.45,39.47,282900.0,25.5223,25.5352,25.4642,25.4771,282900.0
2012-05-16 14:30:00,39.47,39.58,39.41,39.56,290400.0,25.4771,25.5481,25.4384,25.5352,290400.0
2012-05-16 15:00:00,39.57,39.69,39.55,39.67,611200.0,25.5417,25.6192,25.5288,25.6062,611200.0
2012-05-16 15:30:00,39.66,39.7,39.59,39.63,848900.0,25.5998,25.6256,25.5546,25.5804,848900.0
2012-05-17 09:30:00,39.69,39.7,39.47,39.51,361900.0,25.6192,25.6256,25.4771,25.503,361900.0
2012-05-17 10:00:00,39.51,39.53,39.39,39.43,180300.0,25.503,25.5159,25.4255,25.4513,180300.0
2012-05-17 10:30:00,39.44,39.51,39.41,39.48,219500.0,25.4578,25.503,25.4384,25.4836,219500.0
2012-05-17 11:00:00,39.48,39.53,39.4,39.4,110400.0,25.4836,25.5159,25.432,25.432,110400.0
2012-05-17 11:30:00,39.4,39.43,39.31,39.4,247400.0,25.432,25.4513,25.3739,25.432,247400.0
2012-05-17 12:00:00,39.4,39.4,39.33,39.36,296600.0,25.432,25.432,25.3868,25.4061,296600.0
2012-05-17 12:30:00,39.37,39.4,39.34,39.37,145100.0,25.4126,25.432,25.3932,25.4126,145100.0
2012-05-17 13:00:00,39.37,39.38,39.33,39.35,189700.0,25.4126,25.4191,25.3868,25.3997,189700.0
2012-05-17 13:30:00,39.35,39.36,39.31,39.35,124100.0,25.3997,25.4061,25.3739,25.3997,124100.0
2012-05-17 14:00:00,39.35,39.36,39.31,39.34,131700.0,25.3997,25.4061,25.3739,25.3932,131700.0
2012-05-17 14:30:00,39.34,39.35,39.24,39.28,232700.0,25.3932,25.3997,25.3287,25.3545,232700.0
2012-05-17 15:00:00,39.28,39.33,39.23,39.29,232400.0,25.3545,25.3868,25.3222,25.361,232400.0
2012-05-17 15:30:00,39.29,39.32,39.19,39.2,647400.0,25.361,25.3803,25.2964,25.3029,647400.0
2012-05-18 09:30:00,39.24,39.35,39.14,39.24,742600.0,25.3287,25.3997,25.2641,25.3287,742600.0
2012-05-18 10:00:00,39.23,39.26,39.02,39.12,247700.0,25.3222,25.3416,25.1867,25.2512,247700.0
2012-05-18 10:30:00,39.12,39.15,39.07,39.09,146000.0,25.2512,25.2706,25.219,25.2319,146000.0
2012-05-18 11:00:00,39.1,39.24,39.09,39.17,202500.0,25.2383,25.3287,25.2319,25.2835,202500.0
2012-05-18 11:30:00,39.17,39.28,39.14,39.23,427400.0,25.2835,25.3545,25.2641,25.3222,427400.0
2012-05-18 12:00:00,39.22,39.27,39.15,39.23,197700.0,25.3158,25.3481,25.2706,25.3222,197700.0
2012-05-18 12:30:00,39.21,39.22,39.09,39.1,116300.0,25.3093,25.3158,25.2319,25.2383,116300.0
2012-05-18 13:00:00,39.1,39.14,39.05,39.12,102100.0,25.2383,25.2641,25.206,25.2512,102100.0
2012-05-18 13:30:00,39.12,39.16,39.03,39.03,102100.0,25.2512,25.277,25.1931,25.1931,102100.0
2012-05-18 14:00:00,39.03,39.04,38.97,39.02,167800.0,25.1931,25.1996,25.1544,25.1867,167800.0
2012-05-18 14:30:00,39.02,39.04,38.95,38.96,262500.0,25.1867,25.1996,25.1415,25.148,262500.0
2012-05-18 15:00:00,38.96,38.96,38.75,38.76,1008800.0,25.148,25.148,25.0124,25.0189,1008800.0
2012-05-18 15:30:00,38.76,38.98,38.73,38.93,1239300.0,25.0189,25.1609,24.9995,25.1286,1239300.0
2012-05-21 09:30:00,38.91,39.01,38.68,38.76,272900.0,25.1157,25.1802,24.9672,25.0189,272900.0
2012-05-21 10:00:00,38.77,38.8,38.61,38.63,227000.0,25.0253,25.0447,24.922,24.9349,227000.0
2012-05-21 10:30:00,38.63,38.66,38.58,38.62,286500.0,24.9349,24.9543,24.9027,24.9285,286500.0
2012-05-21 11:00:00,38.63,38.63,38.4,38.41,443100.0,24.9349,24.9349,24.7865,24.7929,443100.0
2012-05-21 11:30:00,38.41,38.47,38.38,38.44,246900.0,24.7929,24.8317,24.7736,24.8123,246900.0
2012-05-21 12:00:00,38.44,38.5,38.42,38.42,231500.0,24.8123,24.851,24.7994,24.7994,231500.0
2012-05-21 12:30:00,38.43,38.46,38.39,38.42,150800.0,24.8058,24.8252,24.78,24.7994,150800.0
2012-05-21 13:00:00,38.42,38.42,38.36,38.4,296100.0,24.7994,24.7994,24.7607,24.7865,296100.0
2012-05-21 13:30:00,38.4,38.44,38.38,38.41,262600.0,24.7865,24.8123,24.7736,24.7929,262600.0
2012-05-21 14:00:00,38.41,38.43,38.36,38.38,205600.0,24.7929,24.8058,24.7607,24.7736,205600.0
2012-05-21 14:30:00,38.38,38.47,38.38,38.46,134100.0,24.7736,24.8317,24.7736,24.8252,134100.0
2012-05-21 15:00:00,38.45,38.51,38.45,38.45,270200.0,24.8188,24.8575,24.8188,24.8188,270200.0
2012-05-21 15:30:00,38.45,38.55,38.45,38.55,800300.0,24.8188,24.8833,24.8188,24.8833,800300.0
2012-05-22 09:30:00,38.55,38.6,38.42,38.43,259900.0,24.8833,24.9156,24.7994,24.8058,259900.0
2012-05-22 10:00:00,38.43,38.59,38.43,38.54,377500.0,24.8058,24.9091,24.8058,24.8768,377500.0
2012-05-22 10:30:00,38.55,38.61,38.53,38.61,312000.0,24.8833,24.922,24.8704,24.922,312000.0
2012-05-22 11:00:00,38.61,38.61,38.53,38.53,173800.0,24.922,24.922,24.8704,24.8704,173800.0
2012-05-22 11:30:00,38.54,38.58,38.53,38.55,212400.0,24.8768,24.9027,24.8704,24.8833,212400.0
2012-05-22 12:00:00,38.55,38.57,38.52,38.55,222400.0,24.8833,24.8962,24.8639,24.8833,222400.0
2012-05-22 12:30:00,38.55,38.57,38.54,38.55,64800.0,24.8833,24.8962,24.8768,24.8833,64800.0
2012-05-22 13:00:00,38.56,38.6,38.54,38.57,159600.0,24.8898,24.9156,24.8768,24.8962,159600.0
2012-05-22 13:30:00,38.56,38.59,38.54,38.58,179000.0,24.8898,24.9091,24.8768,24.9027,179000.0
2012-05-22 14:00:00,38.58,38.64,38.57,38.59,104000.0,24.9027,24.9414,24.8962,24.9091,104000.0
2012-05-22 14:30:00,38.59,38.62,38.55,38.58,127600.0,24.9091,24.9285,24.8833,24.9027,127600.0
2012-05-22 15:00:00,38.58,38.59,38.53,38.53,198000.0,24.9027,24.9091,24.8704,24.8704,198000.0
2012-05-22 15:30:00,38.53,38.59,38.5,38.58,922400.0,24.8704,24.9091,24.851,24.9027,922400.0
2012-05-23 09:30:00,38.56,38.63,38.45,38.52,425600.0,24.8898,24.9349,24.8188,24.8639,425600.0
2012-05-23 10:00:00,38.52,38.55,38.43,38.43,470400.0,24.8639,24.8833,24.8058,24.8058,470400.0
2012-05-23 10:30:00,38.44,38.44,38.29,38.41,336100.0,24.8123,24.8123,24.7155,24.7929,336100.0
2012-05-23 11:00:00,38.42,38.47,38.38,38.39,264600.0,24.7994,24.8317,24.7736,24.78,264600.0
2012-05-23 11:30:00,38.39,38.42,38.25,38.27,287600.0,24.78,24.7994,24.6897,24.7026,287600.0
2012-05-23 12:00:00,38.27,38.32,38.23,38.3,168200.0,24.7026,24.7348,24.6767,24.7219,168200.0
2012-05-23 12:30:00,38.3,38.39,38.27,38.29,159900.0,24.7219,24.78,24.7026,24.7155,159900.0
2012-05-23 13:00:00,38.29,38.36,38.28,38.36,121900.0,24.7155,24.7607,24.709,24.7607,121900.0
2012-05-23 13:30:00,38.36,38.47,38.34,38.46,197600.0,24.7607,24.8317,24.7478,24.8252,197600.0
2012-05-23 14:00:00,38.47,38.47,38.32,38.32,289200.0,24.8317,24.8317,24.7348,24.7348,289200.0
2012-05-23 14:30:00,38.32,38.47,38.32,38.45,159400.0,24.7348,24.8317,24.7348,24.8188,159400.0
2012-05-23 15:00:00,38.45,38.52,38.38,38.49,209900.0,24.8188,24.8639,24.7736,24.8446,209900.0
2012-05-23 15:30:00,38.49,38.59,38.48,38.58,572400.0,24.8446,24.9091,24.8381,24.9027,572400.0
2012-05-24 09:30:00,38.7,38.89,38.52,38.87,341600.0,24.9801,25.1028,24.8639,25.0899,341600.0
2012-05-24 10:00:00,38.87,38.96,38.83,38.94,310600.0,25.0899,25.148,25.064,25.135,310600.0
2012-05-24 10:30:00,38.93,39.01,38.88,38.93,245300.0,25.1286,25.1802,25.0963,25.1286,245300.0
2012-05-24 11:00:00,38.93,38.97,38.92,38.96,237000.0,25.1286,25.1544,25.1221,25.148,237000.0
2012-05-24 11:30:00,38.96,39.02,38.93,38.96,172600.0,25.148,25.1867,25.1286,25.148,172600.0
2012-05-24 12:00:00,38.96,38.97,38.86,38.9,223300.0,25.148,25.1544,25.0834,25.1092,223300.0
2012-05-24 12:30:00,38.89,38.95,38.86,38.93,234500.0,25.1028,25.1415,25.0834,25.1286,234500.0
2012-05-24 13:00:00,38.93,38.94,38.84,38.84,194800.0,25.1286,25.135,25.0705,25.0705,194800.0
2012-05-24 13:30:00,38.84,38.91,38.82,38.88,322500.0,25.0705,25.1157,25.0576,25.0963,322500.0
2012-05-24 14:00:00,38.89,38.92,38.87,38.9,220100.0,25.1028,25.1221,25.0899,25.1092,220100.0
2012-05-24 14:30:00,38.9,38.93,38.88,38.89,384500.0,25.1092,25.1286,25.0963,25.1028,384500.0
2012-05-24 15:00:00,38.88,38.98,38.88,38.95,310300.0,25.0963,25.1609,25.0963,25.1415,310300.0
2012-05-24 15:30:00,38.95,39.0,38.88,38.99,669200.0,25.1415,25.1738,25.0963,25.1673,669200.0
2012-05-25 09:30:00,38.94,39.13,38.94,39.04,314100.0,25.135,25.2577,25.135,25.1996,314100.0
2012-05-25 10:00:00,39.04,39.05,38.93,39.0,421900.0,25.1996,25.206,25.1286,25.1738,421900.0
2012-05-25 10:30:00,39.01,39.01,38.9,38.93,187100.0,25.1802,25.1802,25.1092,25.1286,187100.0
2012-05-25 11:00:00,38.93,38.98,38.91,38.97,254700.0,25.1286,25.1609,25.1157,25.1544,254700.0
2012-05-25 11:30:00,38.96,38.97,38.89,38.94,306400.0,25.148,25.1544,25.1028,25.135,306400.0
2012-05-25 12:00:00,38.93,38.98,38.89,38.98,390500.0,25.1286,25.1609,25.1028,25.1609,390500.0
2012-05-25 12:30:00,38.98,39.04,38.97,39.04,158300.0,25.1609,25.1996,25.1544,25.1996,158300.0
2012-05-25 13:00:00,39.03,39.04,38.98,39.0,142900.0,25.1931,25.1996,25.1609,25.1738,142900.0
2012-05-25 13:30:00,39.01,39.02,38.99,39.0,94400.0,25.1802,25.1867,25.1673,25.1738,94400.0
2012-05-25 14:00:00,39.0,39.05,38.99,39.04,150000.0,25.1738,25.206,25.1673,25.1996,150000.0
2012-05-25 14:30:00,39.04,39.06,38.97,39.02,116500.0,25.1996,25.2125,25.1544,25.1867,116500.0
2012-05-25 15:00:00,39.02,39.04,38.95,38.97,144400.0,25.1867,25.1996,25.1415,25.1544,144400.0
2012-05-25 15:30:00,38.97,39.1,38.97,39.05,450400.0,25.1544,25.2383,25.1544,25.206,450400.0
2012-05-29 09:30:00,39.19,39.26,39.03,39.07,232000.0,25.2964,25.3416,25.1931,25.219,232000.0
2012-05-29 10:00:00,39.06,39.08,38.97,39.0,277300.0,25.2125,25.2254,25.1544,25.1738,277300.0
2012-05-29 10:30:00,39.0,39.11,38.98,39.07,321500.0,25.1738,25.2448,25.1609,25.219,321500.0
2012-05-29 11:00:00,39.07,39.08,39.02,39.04,190200.0,25.219,25.2254,25.1867,25.1996,190200.0
2012-05-29 11:30:00,39.05,39.08,38.96,39.08,359900.0,25.206,25.2254,25.148,25.2254,359900.0
2012-05-29 12:00:00,39.08,39.08,39.02,39.06,169800.0,25.2254,25.2254,25.1867,25.2125,169800.0
2012-05-29 12:30:00,39.06,39.08,39.02,39.07,183500.0,25.2125,25.2254,25.1867,25.219,183500.0
2012-05-29 13:00:00,39.06,39.07,39.03,39.04,128700.0,25.2125,25.219,25.1931,25.1996,128700.0
2012-05-29 13:30:00,39.04,39.08,39.02,39.07,116800.0,25.1996,25.2254,25.1867,25.219,116800.0
2012-05-29 14:00:00,39.06,39.07,39.04,39.04,155600.0,25.2125,25.219,25.1996,25.1996,155600.0
2012-05-29 14:30:00,39.05,39.06,39.02,39.03,143900.0,25.206,25.2125,25.1867,25.1931,143900.0
2012-05-29 15:00:00,39.02,39.06,39.01,39.03,215600.0,25.1867,25.2125,25.1802,25.1931,215600.0
2012-05-29 15:30:00,39.05,39.07,39.01,39.06,890200.0,25.206,25.219,25.1802,25.2125,890200.0
2012-05-30 09:30:00,38.98,39.31,38.98,39.04,356200.0,25.1609,25.3739,25.1609,25.1996,356200.0
2012-05-30 10:00:00,39.04,39.1,38.97,39.1,1362700.0,25.1996,25.2383,25.1544,25.2383,1362700.0
2012-05-30 10:30:00,39.09,39.1,38.9,38.91,484400.0,25.2319,25.2383,25.1092,25.1157,484400.0
2012-05-30 11:00:00,38.91,38.93,38.84,38.85,149700.0,25.1157,25.1286,25.0705,25.0769,149700.0
2012-05-30 11:30:00,38.85,38.85,38.77,38.83,329500.0,25.0769,25.0769,25.0253,25.064,329500.0
2012-05-30 12:00:00,38.83,38.83,38.66,38.67,156200.0,25.064,25.064,24.9543,24.9608,156200.0
2012-05-30 12:30:00,38.67,38.68,38.62,38.66,152800.0,24.9608,24.9672,24.9285,24.9543,152800.0
2012-05-30 13:00:00,38.66,38.67,38.62,38.65,238400.0,24.9543,24.9608,24.9285,24.9479,238400.0
2012-05-30 13:30:00,38.66,38.7,38.63,38.64,366300.0,24.9543,24.9801,24.9349,24.9414,366300.0
2012-05-30 14:00:00,38.65,38.66,38.6,38.61,182000.0,24.9479,24.9543,24.9156,24.922,182000.0
2012-05-30 14:30:00,38.62,38.63,38.58,38.58,294600.0,24.9285,24.9349,24.9027,24.9027,294600.0
2012-05-30 15:00:00,38.58,38.59,38.48,38.55,429500.0,24.9027,24.9091,24.8381,24.8833,429500.0
2012-05-30 15:30:00,38.56,38.57,38.51,38.51,666200.0,24.8898,24.8962,24.8575,24.8575,666200.0
2012-05-31 09:30:00,38.44,38.53,38.34,38.4,363100.0,24.8123,24.8704,24.7478,24.7865,363100.0
2012-05-31 10:00:00,38.4,38.42,38.25,38.32,301200.0,24.7865,24.7994,24.6897,24.7348,301200.0
2012-05-31 10:30:00,38.32,38.35,38.25,38.26,417800.0,24.7348,24.7542,24.6897,24.6961,417800.0
2012-05-31 11:00:00,38.26,38.34,38.24,38.34,260600.0,24.6961,24.7478,24.6832,24.7478,260600.0
2012-05-31 11:30:00,38.33,38.43,38.31,38.35,175400.0,24.7413,24.8058,24.7284,24.7542,175400.0
2012-05-31 12:00:00,38.34,38.4,38.31,38.36,318000.0,24.7478,24.7865,24.7284,24.7607,318000.0
2012-05-31 12:30:00,38.37,38.38,38.32,38.33,153000.0,24.7671,24.7736,24.7348,24.7413,153000.0
2012-05-31 13:00:00,38.33,38.37,38.31,38.35,195000.0,24.7413,24.7671,24.7284,24.7542,195000.0
2012-05-31 13:30:00,38.36,38.38,38.27,38.29,148400.0,24.7607,24.7736,24.7026,24.7155,148400.0
2012-05-31 14:00:00,38.3,38.37,38.29,38.34,146000.0,24.7219,24.7671,24.7155,24.7478,146000.0
2012-05-31 14:30:00,38.32,38.36,38.26,38.31,162900.0,24.7348,24.7607,24.6961,24.7284,162900.0
2012-05-31 15:00:00,38.31,38.41,38.28,38.4,238600.0,24.7284,24.7929,24.709,24.7865,238600.0
2012-05-31 15:30:00,38.41,38.45,38.28,38.28,751200.0,24.7929,24.8188,24.709,24.709,751200.0
2012-06-01 09:30:00,38.09,38.22,38.05,38.1,490000.0,24.5864,24.6703,24.5606,24.5928,490000.0
2012-06-01 10:00:00,38.1,38.2,38.07,38.12,399500.0,24.5928,24.6574,24.5735,24.6057,399500.0
2012-06-01 10:30:00,38.12,38.17,38.07,38.08,285500.0,24.6057,24.638,24.5735,24.5799,285500.0
2012-06-01 11:00:00,38.08,38.1,38.02,38.09,240100.0,24.5799,24.5928,24.5412,24.5864,240100.0
2012-06-01 11:30:00,38.09,38.12,38.01,38.09,268100.0,24.5864,24.6057,24.5347,24.5864,268100.0
2012-06-01 12:00:00,38.09,38.14,38.01,38.02,283300.0,24.5864,24.6187,24.5347,24.5412,283300.0
2012-06-01 12:30:00,38.01,38.04,38.0,38.01,223900.0,24.5347,24.5541,24.5283,24.5347,223900.0
2012-06-01 13:00:00,38.01,38.05,38.0,38.0,156500.0,24.5347,24.5606,24.5283,24.5283,156500.0
2012-06-01 13:30:00,38.0,38.04,37.97,37.99,321800.0,24.5283,24.5541,24.5089,24.5218,321800.0
2012-06-01 14:00:00,37.99,38.0,37.94,37.94,183800.0,24.5218,24.5283,24.4896,24.4896,183800.0
2012-06-01 14:30:00,37.94,37.97,37.87,37.88,244500.0,24.4896,24.5089,24.4444,24.4508,244500.0
2012-06-01 15:00:00,37.89,37.98,37.87,37.94,253000.0,24.4573,24.5154,24.4444,24.4896,253000.0
2012-06-01 15:30:00,37.94,37.98,37.88,37.88,546800.0,24.4896,24.5154,24.4508,24.4508,546800.0
2012-06-04 09:30:00,37.8,37.9,37.76,37.82,250900.0,24.3992,24.4637,24.3734,24.4121,250900.0
2012-06-04 10:00:00,37.82,37.82,37.77,37.8,265200.0,24.4121,24.4121,24.3798,24.3992,265200.0
2012-06-04 10:30:00,37.8,37.88,37.77,37.88,437700.0,24.3992,24.4508,24.3798,24.4508,437700.0
2012-06-04 11:00:00,37.88,37.92,37.79,37.79,116100.0,24.4508,24.4767,24.3927,24.3927,116100.0
2012-06-04 11:30:00,37.79,37.83,37.76,37.77,107900.0,24.3927,24.4186,24.3734,24.3798,107900.0
2012-06-04 12:00:00,37.76,37.78,37.66,37.67,224500.0,24.3734,24.3863,24.3088,24.3153,224500.0
2012-06-04 12:30:00,37.67,37.75,37.66,37.75,155200.0,24.3153,24.3669,24.3088,24.3669,155200.0
2012-06-04 13:00:00,37.74,37.76,37.66,37.68,172400.0,24.3605,24.3734,24.3088,24.3217,172400.0
2012-06-04 13:30:00,37.69,37.78,37.64,37.67,149700.0,24.3282,24.3863,24.2959,24.3153,149700.0
2012-06-04 14:00:00,37.67,37.78,37.64,37.76,177800.0,24.3153,24.3863,24.2959,24.3734,177800.0
2012-06-04 14:30:00,37.77,37.82,37.74,37.75,269100.0,24.3798,24.4121,24.3605,24.3669,269100.0
2012-06-04 15:00:00,37.74,37.77,37.68,37.74,324900.0,24.3605,24.3798,24.3217,24.3605,324900.0
2012-06-04 15:30:00,37.74,37.86,37.69,37.82,550700.0,24.3605,24.4379,24.3282,24.4121,550700.0
2012-06-05 09:30:00,37.74,37.74,37.51,37.54,231200.0,24.3605,24.3605,24.212,24.2314,231200.0
2012-06-05 10:00:00,37.54,37.61,37.51,37.58,207400.0,24.2314,24.2766,24.212,24.2572,207400.0
2012-06-05 10:30:00,37.58,37.62,37.54,37.62,185900.0,24.2572,24.283,24.2314,24.283,185900.0
2012-06-05 11:00:00,37.62,37.67,37.61,37.66,115500.0,24.283,24.3153,24.2766,24.3088,115500.0
2012-06-05 11:30:00,37.66,37.68,37.61,37.61,96800.0,24.3088,24.3217,24.2766,24.2766,96800.0
2012-06-05 12:00:00,37.61,37.72,37.61,37.72,154600.0,24.2766,24.3476,24.2766,24.3476,154600.0
2012-06-05 12:30:00,37.72,37.77,37.68,37.7,159700.0,24.3476,24.3798,24.3217,24.3346,159700.0
2012-06-05 13:00:00,37.7,37.71,37.65,37.7,162700.0,24.3346,24.3411,24.3024,24.3346,162700.0
2012-06-05 13:30:00,37.71,37.76,37.7,37.72,207200.0,24.3411,24.3734,24.3346,24.3476,207200.0
2012-06-05 14:00:00,37.73,37.77,37.69,37.76,155100.0,24.354,24.3798,24.3282,24.3734,155100.0
2012-06-05 14:30:00,37.77,37.79,37.74,37.78,169800.0,24.3798,24.3927,24.3605,24.3863,169800.0
2012-06-05 15:00:00,37.77,37.83,37.77,37.81,210700.0,24.3798,24.4186,24.3798,24.4056,210700.0
2012-06-05 15:30:00,37.81,37.86,37.79,37.81,594800.0,24.4056,24.4379,24.3927,24.4056,594800.0
2012-06-06 09:30:00,37.85,37.99,37.71,37.8,237000.0,24.4315,24.5218,24.3411,24.3992,237000.0
2012-06-06 10:00:00,37.79,37.82,37.64,37.65,592100.0,24.3927,24.4121,24.2959,24.3024,592100.0
2012-06-06 10:30:00,37.65,37.71,37.63,37.63,492100.0,24.3024,24.3411,24.2895,24.2895,492100.0
2012-06-06 11:00:00,37.64,37.75,37.6,37.73,439400.0,24.2959,24.3669,24.2701,24.354,439400.0
2012-06-06 11:30:00,37.74,37.76,37.71,37.74,178400.0,24.3605,24.3734,24.3411,24.3605,178400.0
2012-06-06 12:00:00,37.75,37.76,37.71,37.73,270600.0,24.3669,24.3734,24.3411,24.354,270600.0
2012-06-06 12:30:00,37.73,37.8,37.73,37.77,163400.0,24.354,24.3992,24.354,24.3798,163400.0
2012-06-06 13:00:00,37.78,37.8,37.73,37.78,444900.0,24.3863,24.3992,24.354,24.3863,444900.0
2012-06-06 13:30:00,37.78,37.8,37.75,37.76,276600.0,24.3863,24.3992,24.3669,24.3734,276600.0
2012-06-06 14:00:00,37.76,37.81,37.75,37.78,467600.0,24.3734,24.4056,24.3669,24.3863,467600.0
2012-06-06 14:30:00,37.79,37.81,37.76,37.79,765000.0,24.3927,24.4056,24.3734,24.3927,765000.0
2012-06-06 15:00:00,37.8,37.83,37.75,37.78,1009800.0,24.3992,24.4186,24.3669,24.3863,1009800.0
2012-06-06 15:30:00,37.78,37.92,37.73,37.92,785600.0,24.3863,24.4767,24.354,24.4767,785600.0
2012-06-07 09:30:00,38.13,38.2,37.96,38.12,536300.0,24.6122,24.6574,24.5025,24.6057,536300.0
2012-06-07 10:00:00,38.11,38.23,38.07,38.18,448600.0,24.5993,24.6767,24.5735,24.6445,448600.0
2012-06-07 10:30:00,38.17,38.21,38.1,38.19,421900.0,24.638,24.6638,24.5928,24.6509,421900.0
2012-06-07 11:00:00,38.2,38.28,38.15,38.25,380300.0,24.6574,24.709,24.6251,24.6897,380300.0
2012-06-07 11:30:00,38.26,38.32,38.23,38.27,224600.0,24.6961,24.7348,24.6767,24.7026,224600.0
2012-06-07 12:00:00,38.26,38.27,38.16,38.21,346400.0,24.6961,24.7026,24.6316,24.6638,346400.0
2012-06-07 12:30:00,38.22,38.22,38.16,38.18,156000.0,24.6703,24.6703,24.6316,24.6445,156000.0
2012-06-07 13:00:00,38.18,38.21,38.15,38.17,239800.0,24.6445,24.6638,24.6251,24.638,239800.0
2012-06-07 13:30:00,38.17,38.2,38.16,38.18,206600.0,24.638,24.6574,24.6316,24.6445,206600.0
2012-06-07 14:00:00,38.19,38.2,38.15,38.17,188600.0,24.6509,24.6574,24.6251,24.638,188600.0
2012-06-07 14:30:00,38.18,38.2,38.15,38.16,217800.0,24.6445,24.6574,24.6251,24.6316,217800.0
2012-06-07 15:00:00,38.16,38.18,38.09,38.14,299000.0,24.6316,24.6445,24.5864,24.6187,299000.0
2012-06-07 15:30:00,38.13,38.15,38.0,38.03,1055100.0,24.6122,24.6251,24.5283,24.5477,1055100.0
2012-06-08 09:30:00,38.1,38.19,37.97,38.0,371100.0,24.5928,24.6509,24.5089,24.5283,371100.0
2012-06-08 10:00:00,37.99,38.02,37.95,38.0,227900.0,24.5218,24.5412,24.496,24.5283,227900.0
2012-06-08 10:30:00,38.0,38.02,37.99,38.01,164000.0,24.5283,24.5412,24.5218,24.5347,164000.0
2012-06-08 11:00:00,38.01,38.02,37.95,37.98,301100.0,24.5347,24.5412,24.496,24.5154,301100.0
2012-06-08 11:30:00,37.98,38.09,37.98,38.06,335200.0,24.5154,24.5864,24.5154,24.567,335200.0
2012-06-08 12:00:00,38.07,38.16,38.06,38.16,214700.0,24.5735,24.6316,24.567,24.6316,214700.0
2012-06-08 12:30:00,38.15,38.2,38.13,38.15,309800.0,24.6251,24.6574,24.6122,24.6251,309800.0
2012-06-08 13:00:00,38.15,38.2,38.14,38.17,264300.0,24.6251,24.6574,24.6187,24.638,264300.0
2012-06-08 13:30:00,38.17,38.2,38.16,38.17,230600.0,24.638,24.6574,24.6316,24.638,230600.0
2012-06-08 14:00:00,38.16,38.21,38.15,38.17,235300.0,24.6316,24.6638,24.6251,24.638,235300.0
2012-06-08 14:30:00,38.17,38.2,38.13,38.13,181900.0,24.638,24.6574,24.6122,24.6122,181900.0
2012-06-08 15:00:00,38.13,38.16,38.1,38.11,245600.0,24.6122,24.6316,24.5928,24.5993,245600.0
2012-06-08 15:30:00,38.11,38.2,38.09,38.19,448100.0,24.5993,24.6574,24.5864,24.6509,448100.0
2012-06-11 09:30:00,38.28,38.38,38.18,38.22,254100.0,24.709,24.7736,24.6445,24.6703,254100.0
2012-06-11 10:00:00,38.22,38.23,38.1,38.13,579200.0,24.6703,24.6767,24.5928,24.6122,579200.0
2012-06-11 10:30:00,38.13,38.16,38.0,38.02,482400.0,24.6122,24.6316,24.5283,24.5412,482400.0
2012-06-11 11:00:00,38.03,38.04,37.96,37.98,185200.0,24.5477,24.5541,24.5025,24.5154,185200.0
2012-06-11 11:30:00,37.98,38.04,37.97,38.04,210700.0,24.5154,24.5541,24.5089,24.5541,210700.0
2012-06-11 12:00:00,38.03,38.05,37.96,38.02,190200.0,24.5477,24.5606,24.5025,24.5412,190200.0
2012-06-11 12:30:00,38.03,38.07,38.01,38.07,126200.0,24.5477,24.5735,24.5347,24.5735,126200.0
2012-06-11 13:00:00,38.06,38.11,38.03,38.04,222900.0,24.567,24.5993,24.5477,24.5541,222900.0
2012-06-11 13:30:00,38.04,38.05,38.01,38.01,285400.0,24.5541,24.5606,24.5347,24.5347,285400.0
2012-06-11 14:00:00,38.01,38.03,37.98,38.01,193300.0,24.5347,24.5477,24.5154,24.5347,193300.0
2012-06-11 14:30:00,38.02,38.04,37.96,38.03,199300.0,24.5412,24.5541,24.5025,24.5477,199300.0
2012-06-11 15:00:00,38.04,38.05,38.01,38.04,321900.0,24.5541,24.5606,24.5347,24.5541,321900.0
2012-06-11 15:30:00,38.03,38.05,37.9,37.92,670400.0,24.5477,24.5606,24.4637,24.4767,670400.0
2012-06-12 09:30:00,37.91,38.0,37.87,37.97,270000.0,24.4702,24.5283,24.4444,24.5089,270000.0
2012-06-12 10:00:00,37.97,37.99,37.89,37.94,661500.0,24.5089,24.5218,24.4573,24.4896,661500.0
2012-06-12 10:30:00,37.94,37.97,37.86,37.87,168900.0,24.4896,24.5089,24.4379,24.4444,168900.0
2012-06-12 11:00:00,37.88,38.05,37.87,38.01,170200.0,24.4508,24.5606,24.4444,24.5347,170200.0
2012-06-12 11:30:00,38.02,38.05,37.99,38.02,360900.0,24.5412,24.5606,24.5218,24.5412,360900.0
2012-06-12 12:00:00,38.01,38.02,37.98,37.99,148400.0,24.5347,24.5412,24.5154,24.5218,148400.0
2012-06-12 12:30:00,37.99,38.01,37.97,37.99,127000.0,24.5218,24.5347,24.5089,24.5218,127000.0
2012-06-12 13:00:00,37.99,38.01,37.95,37.95,195100.0,24.5218,24.5347,24.496,24.496,195100.0
2012-06-12 13:30:00,37.96,37.99,37.94,37.94,192400.0,24.5025,24.5218,24.4896,24.4896,192400.0
2012-06-12 14:00:00,37.95,37.96,37.91,37.91,168000.0,24.496,24.5025,24.4702,24.4702,168000.0
2012-06-12 14:30:00,37.93,37.97,37.91,37.95,195600.0,24.4831,24.5089,24.4702,24.496,195600.0
2012-06-12 15:00:00,37.95,37.95,37.89,37.91,332400.0,24.496,24.496,24.4573,24.4702,332400.0
2012-06-12 15:30:00,37.91,37.95,37.87,37.94,552500.0,24.4702,24.496,24.4444,24.4896,552500.0
2012-06-13 09:30:00,37.99,38.0,37.79,37.85,443100.0,24.5218,24.5283,24.3927,24.4315,443100.0
2012-06-13 10:00:00,37.86,37.88,37.75,37.76,455900.0,24.4379,24.4508,24.3669,24.3734,455900.0
2012-06-13 10:30:00,37.76,37.94,37.76,37.94,209700.0,24.3734,24.4896,24.3734,24.4896,209700.0
2012-06-13 11:00:00,37.93,37.96,37.88,37.92,265100.0,24.4831,24.5025,24.4508,24.4767,265100.0
2012-06-13 11:30:00,37.93,37.98,37.92,37.94,231200.0,24.4831,24.5154,24.4767,24.4896,231200.0
2012-06-13 12:00:00,37.94,37.99,37.93,37.99,201100.0,24.4896,24.5218,24.4831,24.5218,201100.0
2012-06-13 12:30:00,37.99,38.06,37.98,38.02,126800.0,24.5218,24.567,24.5154,24.5412,126800.0
2012-06-13 13:00:00,38.03,38.07,38.02,38.07,120000.0,24.5477,24.5735,24.5412,24.5735,120000.0
2012-06-13 13:30:00,38.08,38.09,38.04,38.04,116900.0,24.5799,24.5864,24.5541,24.5541,116900.0
2012-06-13 14:00:00,38.04,38.07,38.02,38.03,133600.0,24.5541,24.5735,24.5412,24.5477,133600.0
2012-06-13 14:30:00,38.02,38.09,38.02,38.08,235100.0,24.5412,24.5864,24.5412,24.5799,235100.0
2012-06-13 15:00:00,38.08,38.12,38.04,38.05,367900.0,24.5799,24.6057,24.5541,24.5606,367900.0
2012-06-13 15:30:00,38.04,38.06,37.98,38.04,736600.0,24.5541,24.567,24.5154,24.5541,736600.0
2012-06-14 09:30:00,38.12,38.23,38.05,38.19,201300.0,24.6057,24.6767,24.5606,24.6509,201300.0
2012-06-14 10:00:00,38.19,38.26,38.13,38.13,243600.0,24.6509,24.6961,24.6122,24.6122,243600.0
2012-06-14 10:30:00,38.14,38.2,38.05,38.06,323500.0,24.6187,24.6574,24.5606,24.567,323500.0
2012-06-14 11:00:00,38.07,38.1,38.05,38.07,175600.0,24.5735,24.5928,24.5606,24.5735,175600.0
2012-06-14 11:30:00,38.08,38.08,38.0,38.0,179300.0,24.5799,24.5799,24.5283,24.5283,179300.0
2012-06-14 12:00:00,38.0,38.02,37.91,37.91,366700.0,24.5283,24.5412,24.4702,24.4702,366700.0
2012-06-14 12:30:00,37.92,38.01,37.9,37.98,192400.0,24.4767,24.5347,24.4637,24.5154,192400.0
2012-06-14 13:00:00,37.97,37.98,37.95,37.95,137400.0,24.5089,24.5154,24.496,24.496,137400.0
2012-06-14 13:30:00,37.95,37.99,37.93,37.98,268900.0,24.496,24.5218,24.4831,24.5154,268900.0
2012-06-14 14:00:00,37.98,38.01,37.93,37.95,188000.0,24.5154,24.5347,24.4831,24.496,188000.0
2012-06-14 14:30:00,37.95,37.97,37.91,37.95,223500.0,24.496,24.5089,24.4702,24.496,223500.0
2012-06-14 15:00:00,37.95,38.15,37.91,37.95,494800.0,24.496,24.6251,24.4702,24.496,494800.0
2012-06-14 15:30:00,37.95,38.14,37.94,38.1,564200.0,24.496,24.6187,24.4896,24.5928,564200.0
2012-06-15 09:30:00,38.23,38.34,38.13,38.3,929800.0,24.6767,24.7478,24.6122,24.7219,929800.0
2012-06-15 10:00:00,38.29,38.49,38.28,38.49,284600.0,24.7155,24.8446,24.709,24.8446,284600.0
2012-06-15 10:30:00,38.48,38.51,38.42,38.51,162300.0,24.8381,24.8575,24.7994,24.8575,162300.0
2012-06-15 11:00:00,38.51,38.54,38.47,38.48,147200.0,24.8575,24.8768,24.8317,24.8381,147200.0
2012-06-15 11:30:00,38.47,38.49,38.37,38.4,144400.0,24.8317,24.8446,24.7671,24.7865,144400.0
2012-06-15 12:00:00,38.39,38.48,38.39,38.44,91900.0,24.78,24.8381,24.78,24.8123,91900.0
2012-06-15 12:30:00,38.44,38.48,38.4,38.48,80600.0,24.8123,24.8381,24.7865,24.8381,80600.0
2012-06-15 13:00:00,38.48,38.53,38.45,38.53,62500.0,24.8381,24.8704,24.8188,24.8704,62500.0
2012-06-15 13:30:00,38.53,38.53,38.45,38.48,108200.0,24.8704,24.8704,24.8188,24.8381,108200.0
2012-06-15 14:00:00,38.49,38.53,38.47,38.53,121700.0,24.8446,24.8704,24.8317,24.8704,121700.0
2012-06-15 14:30:00,38.53,38.53,38.42,38.45,154000.0,24.8704,24.8704,24.7994,24.8188,154000.0
2012-06-15 15:00:00,38.46,38.49,38.44,38.48,281100.0,24.8252,24.8446,24.8123,24.8381,281100.0
2012-06-15 15:30:00,38.48,38.49,38.36,38.44,786000.0,24.8381,24.8446,24.7607,24.8123,786000.0
2012-06-18 09:30:00,38.45,38.58,38.37,38.57,173800.0,24.8188,24.9027,24.7671,24.8962,173800.0
2012-06-18 10:00:00,38.58,38.66,38.53,38.65,161000.0,24.9027,24.9543,24.8704,24.9479,161000.0
2012-06-18 10:30:00,38.65,38.72,38.62,38.64,162800.0,24.9479,24.993,24.9285,24.9414,162800.0
2012-06-18 11:00:00,38.65,38.67,38.61,38.64,135700.0,24.9479,24.9608,24.922,24.9414,135700.0
2012-06-18 11:30:00,38.65,38.68,38.62,38.67,100800.0,24.9479,24.9672,24.9285,24.9608,100800.0
2012-06-18 12:00:00,38.67,38.68,38.62,38.65,76200.0,24.9608,24.9672,24.9285,24.9479,76200.0
2012-06-18 12:30:00,38.65,38.68,38.6,38.65,84800.0,24.9479,24.9672,24.9156,24.9479,84800.0
2012-06-18 13:00:00,38.65,38.72,38.65,38.71,95100.0,24.9479,24.993,24.9479,24.9866,95100.0
2012-06-18 13:30:00,38.7,38.71,38.65,38.68,66800.0,24.9801,24.9866,24.9479,24.9672,66800.0
2012-06-18 14:00:00,38.68,38.74,38.66,38.7,94300.0,24.9672,25.0059,24.9543,24.9801,94300.0
2012-06-18 14:30:00,38.7,38.75,38.68,38.69,97000.0,24.9801,25.0124,24.9672,24.9737,97000.0
2012-06-18 15:00:00,38.69,38.71,38.6,38.61,168900.0,24.9737,24.9866,24.9156,24.922,168900.0
2012-06-18 15:30:00,38.62,38.67,38.58,38.65,444000.0,24.9285,24.9608,24.9027,24.9479,444000.0
2012-06-19 09:30:00,38.64,38.71,38.53,38.59,401700.0,24.9414,24.9866,24.8704,24.9091,401700.0
2012-06-19 10:00:00,38.6,38.6,38.5,38.52,302300.0,24.9156,24.9156,24.851,24.8639,302300.0
2012-06-19 10:30:00,38.53,38.79,38.52,38.75,254200.0,24.8704,25.0382,24.8639,25.0124,254200.0
2012-06-19 11:00:00,38.75,38.76,38.69,38.71,210000.0,25.0124,25.0189,24.9737,24.9866,210000.0
2012-06-19 11:30:00,38.69,38.76,38.67,38.74,221900.0,24.9737,25.0189,24.9608,25.0059,221900.0
2012-06-19 12:00:00,38.74,38.8,38.73,38.8,107000.0,25.0059,25.0447,24.9995,25.0447,107000.0
2012-06-19 12:30:00,38.8,38.83,38.79,38.8,146700.0,25.0447,25.064,25.0382,25.0447,146700.0
2012-06-19 13:00:00,38.8,38.9,38.78,38.89,118300.0,25.0447,25.1092,25.0318,25.1028,118300.0
2012-06-19 13:30:00,38.89,38.92,38.87,38.91,130600.0,25.1028,25.1221,25.0899,25.1157,130600.0
2012-06-19 14:00:00,38.91,38.91,38.82,38.84,149600.0,25.1157,25.1157,25.0576,25.0705,149600.0
2012-06-19 14:30:00,38.84,38.85,38.77,38.81,165300.0,25.0705,25.0769,25.0253,25.0511,165300.0
2012-06-19 15:00:00,38.81,38.85,38.77,38.81,166600.0,25.0511,25.0769,25.0253,25.0511,166600.0
2012-06-19 15:30:00,38.81,38.83,38.75,38.81,389000.0,25.0511,25.064,25.0124,25.0511,389000.0
2012-06-20 09:30:00,38.8,38.89,38.74,38.8,223100.0,25.0447,25.1028,25.0059,25.0447,223100.0
2012-06-20 10:00:00,38.8,38.87,38.75,38.86,235100.0,25.0447,25.0899,25.0124,25.0834,235100.0
2012-06-20 10:30:00,38.85,38.94,38.83,38.91,191100.0,25.0769,25.135,25.064,25.1157,191100.0
2012-06-20 11:00:00,38.91,38.92,38.8,38.84,135200.0,25.1157,25.1221,25.0447,25.0705,135200.0
2012-06-20 11:30:00,38.85,38.91,38.84,38.88,131200.0,25.0769,25.1157,25.0705,25.0963,131200.0
2012-06-20 12:00:00,38.87,38.88,38.77,38.79,120700.0,25.0899,25.0963,25.0253,25.0382,120700.0
2012-06-20 12:30:00,38.8,38.86,38.68,38.82,290200.0,25.0447,25.0834,24.9672,25.0576,290200.0
2012-06-20 13:00:00,38.82,38.88,38.78,38.84,162400.0,25.0576,25.0963,25.0318,25.0705,162400.0
2012-06-20 13:30:00,38.85,38.86,38.82,38.85,118200.0,25.0769,25.0834,25.0576,25.0769,118200.0
2012-06-20 14:00:00,38.85,38.85,38.73,38.74,164600.0,25.0769,25.0769,24.9995,25.0059,164600.0
2012-06-20 14:30:00,38.74,38.76,38.64,38.72,237000.0,25.0059,25.0189,24.9414,24.993,237000.0
2012-06-20 15:00:00,38.72,38.73,38.63,38.65,491000.0,24.993,24.9995,24.9349,24.9479,491000.0
2012-06-20 15:30:00,38.65,38.72,38.65,38.72,748800.0,24.9479,24.993,24.9479,24.993,748800.0
2012-06-21 09:30:00,38.85,38.96,38.81,38.88,269900.0,25.0769,25.148,25.0511,25.0963,269900.0
2012-06-21 10:00:00,38.88,38.88,38.77,38.85,219000.0,25.0963,25.0963,25.0253,25.0769,219000.0
2012-06-21 10:30:00,38.85,38.93,38.81,38.92,281100.0,25.0769,25.1286,25.0511,25.1221,281100.0
2012-06-21 11:00:00,38.92,38.92,38.73,38.76,344100.0,25.1221,25.1221,24.9995,25.0189,344100.0
2012-06-21 11:30:00,38.76,38.92,38.76,38.9,143400.0,25.0189,25.1221,25.0189,25.1092,143400.0
2012-06-21 12:00:00,38.89,38.9,38.74,38.75,251300.0,25.1028,25.1092,25.0059,25.0124,251300.0
2012-06-21 12:30:00,38.74,38.77,38.68,38.7,251000.0,25.0059,25.0253,24.9672,24.9801,251000.0
2012-06-21 13:00:00,38.7,38.72,38.62,38.67,117700.0,24.9801,24.993,24.9285,24.9608,117700.0
2012-06-21 13:30:00,38.66,38.68,38.62,38.66,235200.0,24.9543,24.9672,24.9285,24.9543,235200.0
2012-06-21 14:00:00,38.66,38.68,38.47,38.52,219600.0,24.9543,24.9672,24.8317,24.8639,219600.0
2012-06-21 14:30:00,38.51,38.54,38.47,38.48,199100.0,24.8575,24.8768,24.8317,24.8381,199100.0
2012-06-21 15:00:00,38.48,38.49,38.43,38.48,277500.0,24.8381,24.8446,24.8058,24.8381,277500.0
2012-06-21 15:30:00,38.48,38.53,38.36,38.37,706800.0,24.8381,24.8704,24.7607,24.7671,706800.0
2012-06-22 09:30:00,38.48,38.58,38.41,38.41,147500.0,24.8381,24.9027,24.7929,24.7929,147500.0
2012-06-22 10:00:00,38.41,38.51,38.41,38.47,123300.0,24.7929,24.8575,24.7929,24.8317,123300.0
2012-06-22 10:30:00,38.47,38.52,38.45,38.51,99400.0,24.8317,24.8639,24.8188,24.8575,99400.0
2012-06-22 11:00:00,38.51,38.52,38.41,38.41,120300.0,24.8575,24.8639,24.7929,24.7929,120300.0
2012-06-22 11:30:00,38.42,38.47,38.41,38.44,145300.0,24.7994,24.8317,24.7929,24.8123,145300.0
2012-06-22 12:00:00,38.44,38.47,38.37,38.39,103900.0,24.8123,24.8317,24.7671,24.78,103900.0
2012-06-22 12:30:00,38.39,38.42,38.38,38.39,98000.0,24.78,24.7994,24.7736,24.78,98000.0
2012-06-22 13:00:00,38.4,38.41,38.33,38.33,98300.0,24.7865,24.7929,24.7413,24.7413,98300.0
2012-06-22 13:30:00,38.34,38.38,38.32,38.36,109400.0,24.7478,24.7736,24.7348,24.7607,109400.0
2012-06-22 14:00:00,38.37,38.41,38.35,38.38,111200.0,24.7671,24.7929,24.7542,24.7736,111200.0
2012-06-22 14:30:00,38.38,38.42,38.37,38.4,133300.0,24.7736,24.7994,24.7671,24.7865,133300.0
2012-06-22 15:00:00,38.4,38.5,38.4,38.42,125000.0,24.7865,24.851,24.7865,24.7994,125000.0
2012-06-22 15:30:00,38.41,38.51,38.41,38.43,532200.0,24.7929,24.8575,24.7929,24.8058,532200.0
2012-06-25 09:30:00,38.31,38.46,38.23,38.32,278400.0,24.7284,24.8252,24.6767,24.7348,278400.0
2012-06-25 10:00:00,38.32,38.35,38.23,38.29,194900.0,24.7348,24.7542,24.6767,24.7155,194900.0
2012-06-25 10:30:00,38.28,38.33,38.24,38.26,140900.0,24.709,24.7413,24.6832,24.6961,140900.0
2012-06-25 11:00:00,38.26,38.33,38.24,38.32,185900.0,24.6961,24.7413,24.6832,24.7348,185900.0
2012-06-25 11:30:00,38.32,38.32,38.25,38.27,404500.0,24.7348,24.7348,24.6897,24.7026,404500.0
2012-06-25 12:00:00,38.27,38.33,38.25,38.31,186000.0,24.7026,24.7413,24.6897,24.7284,186000.0
2012-06-25 12:30:00,38.3,38.31,38.23,38.23,232200.0,24.7219,24.7284,24.6767,24.6767,232200.0
2012-06-25 13:00:00,38.23,38.31,38.21,38.3,508700.0,24.6767,24.7284,24.6638,24.7219,508700.0
2012-06-25 13:30:00,38.29,38.3,38.27,38.29,456000.0,24.7155,24.7219,24.7026,24.7155,456000.0
2012-06-25 14:00:00,38.28,38.3,38.26,38.28,243200.0,24.709,24.7219,24.6961,24.709,243200.0
2012-06-25 14:30:00,38.28,38.36,38.27,38.34,230000.0,24.709,24.7607,24.7026,24.7478,230000.0
2012-06-25 15:00:00,38.34,38.53,38.34,38.48,374000.0,24.7478,24.8704,24.7478,24.8381,374000.0
2012-06-25 15:30:00,38.48,38.52,38.43,38.44,537300.0,24.8381,24.8639,24.8058,24.8123,537300.0
2012-06-26 09:30:00,38.55,38.55,38.21,38.25,326300.0,24.8833,24.8833,24.6638,24.6897,326300.0
2012-06-26 10:00:00,38.24,38.24,38.17,38.18,229000.0,24.6832,24.6832,24.638,24.6445,229000.0
2012-06-26 10:30:00,38.18,38.3,38.17,38.24,215600.0,24.6445,24.7219,24.638,24.6832,215600.0
2012-06-26 11:00:00,38.25,38.27,38.15,38.15,203600.0,24.6897,24.7026,24.6251,24.6251,203600.0
2012-06-26 11:30:00,38.15,38.18,38.12,38.17,229400.0,24.6251,24.6445,24.6057,24.638,229400.0
2012-06-26 12:00:00,38.17,38.2,38.13,38.14,196200.0,24.638,24.6574,24.6122,24.6187,196200.0
2012-06-26 12:30:00,38.14,38.17,38.04,38.04,200100.0,24.6187,24.638,24.5541,24.5541,200100.0
2012-06-26 13:00:00,38.05,38.17,38.04,38.15,162800.0,24.5606,24.638,24.5541,24.6251,162800.0
2012-06-26 13:30:00,38.14,38.2,38.12,38.2,275100.0,24.6187,24.6574,24.6057,24.6574,275100.0
2012-06-26 14:00:00,38.2,38.29,38.19,38.21,255400.0,24.6574,24.7155,24.6509,24.6638,255400.0
2012-06-26 14:30:00,38.22,38.27,38.15,38.18,215300.0,24.6703,24.7026,24.6251,24.6445,215300.0
2012-06-26 15:00:00,38.19,38.26,38.18,38.23,313300.0,24.6509,24.6961,24.6445,24.6767,313300.0
2012-06-26 15:30:00,38.23,38.25,38.1,38.15,854700.0,24.6767,24.6897,24.5928,24.6251,854700.0
2012-06-27 09:30:00,37.76,37.87,36.75,37.82,1678000.0,24.3734,24.4444,23.7214,24.4121,1678000.0
2012-06-27 10:00:00,37.8,37.86,37.41,37.41,764500.0,24.3992,24.4379,24.1475,24.1475,764500.0
2012-06-27 10:30:00,37.41,37.46,37.33,37.36,520700.0,24.1475,24.1797,24.0958,24.1152,520700.0
2012-06-27 11:00:00,37.37,37.37,37.13,37.19,673300.0,24.1216,24.1216,23.9667,24.0054,673300.0
2012-06-27 11:30:00,37.2,37.38,37.15,37.35,370200.0,24.0119,24.1281,23.9796,24.1087,370200.0
2012-06-27 12:00:00,37.36,37.58,37.35,37.48,423900.0,24.1152,24.2572,24.1087,24.1926,423900.0
2012-06-27 12:30:00,37.48,37.51,37.39,37.45,328200.0,24.1926,24.212,24.1345,24.1733,328200.0
2012-06-27 13:00:00,37.44,37.5,37.29,37.31,276500.0,24.1668,24.2055,24.07,24.0829,276500.0
2012-06-27 13:30:00,37.31,37.42,37.27,37.4,382000.0,24.0829,24.1539,24.0571,24.141,382000.0
2012-06-27 14:00:00,37.4,37.43,37.31,37.33,351000.0,24.141,24.1604,24.0829,24.0958,351000.0
2012-06-27 14:30:00,37.34,37.41,37.33,37.41,282900.0,24.1023,24.1475,24.0958,24.1475,282900.0
2012-06-27 15:00:00,37.41,37.51,37.4,37.42,668900.0,24.1475,24.212,24.141,24.1539,668900.0
2012-06-27 15:30:00,37.43,37.55,37.42,37.55,1361200.0,24.1604,24.2378,24.1539,24.2378,1361200.0
2012-06-28 09:30:00,37.66,37.74,37.35,37.39,1029500.0,24.3088,24.3605,24.1087,24.1345,1029500.0
2012-06-28 10:00:00,37.38,37.39,37.26,37.3,459800.0,24.1281,24.1345,24.0506,24.0765,459800.0
2012-06-28 10:30:00,37.3,37.46,37.3,37.41,480900.0,24.0765,24.1797,24.0765,24.1475,480900.0
2012-06-28 11:00:00,37.42,37.58,37.41,37.58,349000.0,24.1539,24.2572,24.1475,24.2572,349000.0
2012-06-28 11:30:00,37.58,37.6,37.55,37.59,262000.0,24.2572,24.2701,24.2378,24.2636,262000.0
2012-06-28 12:00:00,37.59,37.73,37.56,37.6,477900.0,24.2636,24.354,24.2443,24.2701,477900.0
2012-06-28 12:30:00,37.61,37.66,37.59,37.61,248200.0,24.2766,24.3088,24.2636,24.2766,248200.0
2012-06-28 13:00:00,37.61,37.63,37.55,37.58,249300.0,24.2766,24.2895,24.2378,24.2572,249300.0
2012-06-28 13:30:00,37.59,37.64,37.56,37.63,291200.0,24.2636,24.2959,24.2443,24.2895,291200.0
2012-06-28 14:00:00,37.63,37.64,37.58,37.6,185100.0,24.2895,24.2959,24.2572,24.2701,185100.0
2012-06-28 14:30:00,37.6,37.64,37.55,37.64,236800.0,24.2701,24.2959,24.2378,24.2959,236800.0
2012-06-28 15:00:00,37.64,37.7,37.59,37.67,401500.0,24.2959,24.3346,24.2636,24.3153,401500.0
2012-06-28 15:30:00,37.68,37.86,37.67,37.81,1255300.0,24.3217,24.4379,24.3153,24.4056,1255300.0
2012-06-29 09:30:00,38.17,38.22,37.98,38.04,414600.0,24.638,24.6703,24.5154,24.5541,414600.0
2012-06-29 10:00:00,38.05,38.2,38.02,38.19,318000.0,24.5606,24.6574,24.5412,24.6509,318000.0
2012-06-29 10:30:00,38.19,38.19,38.08,38.09,253500.0,24.6509,24.6509,24.5799,24.5864,253500.0
2012-06-29 11:00:00,38.09,38.15,38.07,38.13,323000.0,24.5864,24.6251,24.5735,24.6122,323000.0
2012-06-29 11:30:00,38.13,38.19,38.09,38.19,392600.0,24.6122,24.6509,24.5864,24.6509,392600.0
2012-06-29 12:00:00,38.18,38.28,38.18,38.21,232700.0,24.6445,24.709,24.6445,24.6638,232700.0
2012-06-29 12:30:00,38.22,38.23,38.21,38.21,128500.0,24.6703,24.6767,24.6638,24.6638,128500.0
2012-06-29 13:00:00,38.22,38.25,38.19,38.24,184700.0,24.6703,24.6897,24.6509,24.6832,184700.0
2012-06-29 13:30:00,38.24,38.32,38.23,38.32,225500.0,24.6832,24.7348,24.6767,24.7348,225500.0
2012-06-29 14:00:00,38.32,38.33,38.25,38.32,242400.0,24.7348,24.7413,24.6897,24.7348,242400.0
2012-06-29 14:30:00,38.32,38.39,38.31,38.39,371500.0,24.7348,24.78,24.7284,24.78,371500.0
2012-06-29 15:00:00,38.39,38.46,38.38,38.45,536800.0,24.78,24.8252,24.7736,24.8188,536800.0
2012-06-29 15:30:00,38.44,38.54,38.39,38.53,1111000.0,24.8123,24.8768,24.78,24.8704,1111000.0
2012-07-02 09:30:00,38.41,38.72,38.27,38.65,406300.0,24.7929,24.993,24.7026,24.9479,406300.0
2012-07-02 10:00:00,38.63,38.64,38.51,38.58,246500.0,24.9349,24.9414,24.8575,24.9027,246500.0
2012-07-02 10:30:00,38.58,38.64,38.55,38.6,269000.0,24.9027,24.9414,24.8833,24.9156,269000.0
2012-07-02 11:00:00,38.61,38.63,38.55,38.63,450900.0,24.922,24.9349,24.8833,24.9349,450900.0
2012-07-02 11:30:00,38.62,38.74,38.62,38.72,186400.0,24.9285,25.0059,24.9285,24.993,186400.0
2012-07-02 12:00:00,38.72,38.83,38.71,38.81,198300.0,24.993,25.064,24.9866,25.0511,198300.0
2012-07-02 12:30:00,38.81,38.89,38.77,38.86,287300.0,25.0511,25.1028,25.0253,25.0834,287300.0
2012-07-02 13:00:00,38.85,38.93,38.83,38.92,196400.0,25.0769,25.1286,25.064,25.1221,196400.0
2012-07-02 13:30:00,38.91,38.94,38.9,38.94,225100.0,25.1157,25.135,25.1092,25.135,225100.0
2012-07-02 14:00:00,38.93,38.94,38.89,38.93,314200.0,25.1286,25.135,25.1028,25.1286,314200.0
2012-07-02 14:30:00,38.94,38.96,38.92,38.95,240300.0,25.135,25.148,25.1221,25.1415,240300.0
2012-07-02 15:00:00,38.95,38.99,38.94,38.98,310600.0,25.1415,25.1673,25.135,25.1609,310600.0
2012-07-02 15:30:00,38.98,39.0,38.95,38.98,824400.0,25.1609,25.1738,25.1415,25.1609,824400.0
2012-07-03 09:30:00,39.0,39.0,38.77,38.83,397100.0,25.1738,25.1738,25.0253,25.064,397100.0
2012-07-03 10:00:00,38.84,38.97,38.8,38.91,297600.0,25.0705,25.1544,25.0447,25.1157,297600.0
2012-07-03 10:30:00,38.91,38.98,38.87,38.95,272400.0,25.1157,25.1609,25.0899,25.1415,272400.0
2012-07-03 11:00:00,38.95,39.17,38.95,39.17,339500.0,25.1415,25.2835,25.1415,25.2835,339500.0
2012-07-03 11:30:00,39.18,39.18,39.05,39.08,408800.0,25.29,25.29,25.206,25.2254,408800.0
2012-07-03 12:00:00,39.08,39.1,38.98,38.98,331700.0,25.2254,25.2383,25.1609,25.1609,331700.0
2012-07-03 12:30:00,38.99,39.02,38.9,39.01,624900.0,25.1673,25.1867,25.1092,25.1802,624900.0
2012-07-05 09:30:00,39.03,39.11,38.88,38.91,441500.0,25.1931,25.2448,25.0963,25.1157,441500.0
2012-07-05 10:00:00,38.91,38.94,38.86,38.88,240700.0,25.1157,25.135,25.0834,25.0963,240700.0
2012-07-05 10:30:00,38.88,38.99,38.85,38.96,187600.0,25.0963,25.1673,25.0769,25.148,187600.0
2012-07-05 11:00:00,38.97,38.98,38.9,38.94,255000.0,25.1544,25.1609,25.1092,25.135,255000.0
2012-07-05 11:30:00,38.94,38.97,38.89,38.93,262900.0,25.135,25.1544,25.1028,25.1286,262900.0
2012-07-05 12:00:00,38.93,38.99,38.92,38.98,288400.0,25.1286,25.1673,25.1221,25.1609,288400.0
2012-07-05 12:30:00,38.97,39.05,38.96,39.04,284700.0,25.1544,25.206,25.148,25.1996,284700.0
2012-07-05 13:00:00,39.04,39.15,39.03,39.12,175900.0,25.1996,25.2706,25.1931,25.2512,175900.0
2012-07-05 13:30:00,39.12,39.15,39.11,39.15,156800.0,25.2512,25.2706,25.2448,25.2706,156800.0
2012-07-05 14:00:00,39.15,39.22,39.15,39.21,231600.0,25.2706,25.3158,25.2706,25.3093,231600.0
2012-07-05 14:30:00,39.2,39.21,39.15,39.15,272400.0,25.3029,25.3093,25.2706,25.2706,272400.0
2012-07-05 15:00:00,39.15,39.16,39.11,39.14,318500.0,25.2706,25.277,25.2448,25.2641,318500.0
2012-07-05 15:30:00,39.14,39.14,38.98,39.04,996800.0,25.2641,25.2641,25.1609,25.1996,996800.0
2012-07-06 09:30:00,38.72,38.73,38.43,38.73,287000.0,25.2058,25.2123,25.017,25.2123,287000.0
2012-07-06 10:00:00,38.73,38.79,38.64,38.67,334400.0,25.2123,25.2514,25.1537,25.1733,334400.0
2012-07-06 10:30:00,38.67,38.71,38.65,38.69,213200.0,25.1733,25.1993,25.1603,25.1863,213200.0
2012-07-06 11:00:00,38.69,38.74,38.66,38.69,234200.0,25.1863,25.2188,25.1668,25.1863,234200.0
2012-07-06 11:30:00,38.69,38.73,38.67,38.68,235600.0,25.1863,25.2123,25.1733,25.1798,235600.0
2012-07-06 12:00:00,38.68,38.71,38.63,38.65,203800.0,25.1798,25.1993,25.1472,25.1603,203800.0
2012-07-06 12:30:00,38.65,38.71,38.65,38.7,128900.0,25.1603,25.1993,25.1603,25.1928,128900.0
2012-07-06 13:00:00,38.7,38.73,38.68,38.68,184000.0,25.1928,25.2123,25.1798,25.1798,184000.0
2012-07-06 13:30:00,38.68,38.72,38.67,38.68,261200.0,25.1798,25.2058,25.1733,25.1798,261200.0
2012-07-06 14:00:00,38.68,38.73,38.63,38.66,214100.0,25.1798,25.2123,25.1472,25.1668,214100.0
2012-07-06 14:30:00,38.67,38.76,38.66,38.75,184000.0,25.1733,25.2319,25.1668,25.2254,184000.0
2012-07-06 15:00:00,38.74,38.81,38.73,38.79,300200.0,25.2188,25.2644,25.2123,25.2514,300200.0
2012-07-06 15:30:00,38.8,38.84,38.74,38.77,632700.0,25.2579,25.2839,25.2188,25.2384,632700.0
2012-07-09 09:30:00,38.8,38.82,38.59,38.7,262300.0,25.2579,25.2709,25.1212,25.1928,262300.0
2012-07-09 10:00:00,38.7,38.76,38.54,38.57,334400.0,25.1928,25.2319,25.0886,25.1082,334400.0
2012-07-09 10:30:00,38.56,38.58,38.46,38.51,389400.0,25.1017,25.1147,25.0366,25.0691,389400.0
2012-07-09 11:00:00,38.5,38.52,38.44,38.51,207500.0,25.0626,25.0756,25.0236,25.0691,207500.0
2012-07-09 11:30:00,38.5,38.5,38.38,38.38,382800.0,25.0626,25.0626,24.9845,24.9845,382800.0
2012-07-09 12:00:00,38.38,38.4,38.32,38.36,183500.0,24.9845,24.9975,24.9454,24.9715,183500.0
2012-07-09 12:30:00,38.36,38.4,38.32,38.32,191100.0,24.9715,24.9975,24.9454,24.9454,191100.0
2012-07-09 13:00:00,38.31,38.33,38.29,38.31,149200.0,24.9389,24.9519,24.9259,24.9389,149200.0
2012-07-09 13:30:00,38.31,38.35,38.29,38.35,171800.0,24.9389,24.965,24.9259,24.965,171800.0
2012-07-09 14:00:00,38.35,38.41,38.34,38.37,158100.0,24.965,25.004,24.9585,24.978,158100.0
2012-07-09 14:30:00,38.37,38.45,38.36,38.44,221200.0,24.978,25.0301,24.9715,25.0236,221200.0
2012-07-09 15:00:00,38.44,38.51,38.43,38.49,279000.0,25.0236,25.0691,25.017,25.0561,279000.0
2012-07-09 15:30:00,38.49,38.51,38.46,38.46,865400.0,25.0561,25.0691,25.0366,25.0366,865400.0
2012-07-10 09:30:00,38.5,38.72,38.44,38.61,687900.0,25.0626,25.2058,25.0236,25.1342,687900.0
2012-07-10 10:00:00,38.6,38.62,38.55,38.6,447400.0,25.1277,25.1407,25.0952,25.1277,447400.0
2012-07-10 10:30:00,38.61,38.62,38.56,38.6,358900.0,25.1342,25.1407,25.1017,25.1277,358900.0
2012-07-10 11:00:00,38.59,38.6,38.51,38.53,293000.0,25.1212,25.1277,25.0691,25.0821,293000.0
2012-07-10 11:30:00,38.52,38.62,38.52,38.59,321500.0,25.0756,25.1407,25.0756,25.1212,321500.0
2012-07-10 12:00:00,38.59,38.62,38.51,38.52,223000.0,25.1212,25.1407,25.0691,25.0756,223000.0
2012-07-10 12:30:00,38.53,38.66,38.52,38.58,224700.0,25.0821,25.1668,25.0756,25.1147,224700.0
2012-07-10 13:00:00,38.58,38.68,38.58,38.66,161500.0,25.1147,25.1798,25.1147,25.1668,161500.0
2012-07-10 13:30:00,38.67,38.67,38.54,38.66,222100.0,25.1733,25.1733,25.0886,25.1668,222100.0
2012-07-10 14:00:00,38.66,38.68,38.57,38.59,241300.0,25.1668,25.1798,25.1082,25.1212,241300.0
2012-07-10 14:30:00,38.59,38.61,38.53,38.59,230800.0,25.1212,25.1342,25.0821,25.1212,230800.0
2012-07-10 15:00:00,38.58,38.69,38.58,38.67,372900.0,25.1147,25.1863,25.1147,25.1733,372900.0
2012-07-10 15:30:00,38.66,38.69,38.59,38.65,778400.0,25.1668,25.1863,25.1212,25.1603,778400.0
2012-07-11 09:30:00,38.79,39.04,38.69,39.04,818400.0,25.2514,25.4141,25.1863,25.4141,818400.0
2012-07-11 10:00:00,39.04,39.16,39.02,39.11,359100.0,25.4141,25.4923,25.4011,25.4597,359100.0
2012-07-11 10:30:00,39.12,39.17,39.06,39.12,441200.0,25.4662,25.4988,25.4272,25.4662,441200.0
2012-07-11 11:00:00,39.11,39.25,39.11,39.25,352500.0,25.4597,25.5508,25.4597,25.5508,352500.0
2012-07-11 11:30:00,39.24,39.33,39.2,39.23,322000.0,25.5443,25.6029,25.5183,25.5378,322000.0
2012-07-11 12:00:00,39.23,39.25,39.17,39.17,269100.0,25.5378,25.5508,25.4988,25.4988,269100.0
2012-07-11 12:30:00,39.17,39.23,39.13,39.23,279200.0,25.4988,25.5378,25.4727,25.5378,279200.0
2012-07-11 13:00:00,39.22,39.27,39.19,39.26,235400.0,25.5313,25.5639,25.5118,25.5574,235400.0
2012-07-11 13:30:00,39.26,39.28,39.24,39.28,258200.0,25.5574,25.5704,25.5443,25.5704,258200.0
2012-07-11 14:00:00,39.28,39.3,39.15,39.15,526200.0,25.5704,25.5834,25.4857,25.4857,526200.0
2012-07-11 14:30:00,39.15,39.16,39.12,39.13,328200.0,25.4857,25.4923,25.4662,25.4727,328200.0
2012-07-11 15:00:00,39.14,39.17,39.06,39.08,388300.0,25.4792,25.4988,25.4272,25.4402,388300.0
2012-07-11 15:30:00,39.07,39.21,39.07,39.14,1102700.0,25.4337,25.5248,25.4337,25.4792,1102700.0
2012-07-12 09:30:00,38.92,39.09,38.77,38.79,351800.0,25.336,25.4467,25.2384,25.2514,351800.0
2012-07-12 10:00:00,38.8,38.81,38.7,38.7,369700.0,25.2579,25.2644,25.1928,25.1928,369700.0
2012-07-12 10:30:00,38.7,38.8,38.69,38.77,284800.0,25.1928,25.2579,25.1863,25.2384,284800.0
2012-07-12 11:00:00,38.77,38.8,38.71,38.77,317000.0,25.2384,25.2579,25.1993,25.2384,317000.0
2012-07-12 11:30:00,38.77,38.84,38.75,38.81,225100.0,25.2384,25.2839,25.2254,25.2644,225100.0
2012-07-12 12:00:00,38.82,38.88,38.81,38.83,312000.0,25.2709,25.31,25.2644,25.2774,312000.0
2012-07-12 12:30:00,38.83,38.88,38.79,38.87,173700.0,25.2774,25.31,25.2514,25.3035,173700.0
2012-07-12 13:00:00,38.86,38.97,38.84,38.96,236300.0,25.297,25.3686,25.2839,25.3621,236300.0
2012-07-12 13:30:00,38.95,38.97,38.84,38.86,302500.0,25.3555,25.3686,25.2839,25.297,302500.0
2012-07-12 14:00:00,38.86,38.9,38.84,38.87,225400.0,25.297,25.323,25.2839,25.3035,225400.0
2012-07-12 14:30:00,38.88,38.93,38.87,38.91,340600.0,25.31,25.3425,25.3035,25.3295,340600.0
2012-07-12 15:00:00,38.91,38.94,38.89,38.9,376500.0,25.3295,25.349,25.3165,25.323,376500.0
2012-07-12 15:30:00,38.9,38.92,38.81,38.83,873100.0,25.323,25.336,25.2644,25.2774,873100.0
2012-07-13 09:30:00,38.95,39.09,38.83,39.08,228200.0,25.3555,25.4467,25.2774,25.4402,228200.0
2012-07-13 10:00:00,39.08,39.1,39.05,39.09,330000.0,25.4402,25.4532,25.4206,25.4467,330000.0
2012-07-13 10:30:00,39.08,39.1,39.05,39.07,209400.0,25.4402,25.4532,25.4206,25.4337,209400.0
2012-07-13 11:00:00,39.08,39.1,39.04,39.06,158200.0,25.4402,25.4532,25.4141,25.4272,158200.0
2012-07-13 11:30:00,39.05,39.07,39.02,39.02,357400.0,25.4206,25.4337,25.4011,25.4011,357400.0
2012-07-13 12:00:00,39.03,39.08,38.99,38.99,305300.0,25.4076,25.4402,25.3816,25.3816,305300.0
2012-07-13 12:30:00,39.0,39.03,38.99,39.03,261400.0,25.3881,25.4076,25.3816,25.4076,261400.0
2012-07-13 13:00:00,39.02,39.05,39.02,39.03,138200.0,25.4011,25.4206,25.4011,25.4076,138200.0
2012-07-13 13:30:00,39.03,39.06,39.0,39.0,249300.0,25.4076,25.4272,25.3881,25.3881,249300.0
2012-07-13 14:00:00,39.0,39.03,38.97,38.97,236200.0,25.3881,25.4076,25.3686,25.3686,236200.0
2012-07-13 14:30:00,38.97,39.01,38.97,39.0,170200.0,25.3686,25.3946,25.3686,25.3881,170200.0
2012-07-13 15:00:00,39.01,39.06,39.0,39.0,351600.0,25.3946,25.4272,25.3881,25.3881,351600.0
2012-07-13 15:30:00,39.0,39.07,38.98,39.05,712700.0,25.3881,25.4337,25.3751,25.4206,712700.0
2012-07-16 09:30:00,39.0,39.09,38.9,38.96,197300.0,25.3881,25.4467,25.323,25.3621,197300.0
2012-07-16 10:00:00,38.96,39.03,38.9,39.03,164800.0,25.3621,25.4076,25.323,25.4076,164800.0
2012-07-16 10:30:00,39.02,39.08,38.99,39.02,216400.0,25.4011,25.4402,25.3816,25.4011,216400.0
2012-07-16 11:00:00,39.02,39.08,39.0,39.01,233000.0,25.4011,25.4402,25.3881,25.3946,233000.0
2012-07-16 11:30:00,39.0,39.01,38.85,38.9,188100.0,25.3881,25.3946,25.2905,25.323,188100.0
2012-07-16 12:00:00,38.9,38.93,38.87,38.89,161900.0,25.323,25.3425,25.3035,25.3165,161900.0
2012-07-16 12:30:00,38.88,38.91,38.86,38.87,148500.0,25.31,25.3295,25.297,25.3035,148500.0
2012-07-16 13:00:00,38.87,38.89,38.72,38.72,159200.0,25.3035,25.3165,25.2058,25.2058,159200.0
2012-07-16 13:30:00,38.73,38.75,38.68,38.72,336600.0,25.2123,25.2254,25.1798,25.2058,336600.0
2012-07-16 14:00:00,38.72,38.84,38.72,38.79,320700.0,25.2058,25.2839,25.2058,25.2514,320700.0
2012-07-16 14:30:00,38.79,38.84,38.76,38.76,335700.0,25.2514,25.2839,25.2319,25.2319,335700.0
2012-07-16 15:00:00,38.76,38.87,38.76,38.84,346000.0,25.2319,25.3035,25.2319,25.2839,346000.0
2012-07-16 15:30:00,38.84,38.85,38.74,38.78,635800.0,25.2839,25.2905,25.2188,25.2449,635800.0
2012-07-17 09:30:00,38.91,38.92,38.72,38.91,267100.0,25.3295,25.336,25.2058,25.3295,267100.0
2012-07-17 10:00:00,38.91,38.91,38.64,38.65,309100.0,25.3295,25.3295,25.1537,25.1603,309100.0
2012-07-17 10:30:00,38.65,38.7,38.54,38.58,265300.0,25.1603,25.1928,25.0886,25.1147,265300.0
2012-07-17 11:00:00,38.58,38.7,38.57,38.68,241000.0,25.1147,25.1928,25.1082,25.1798,241000.0
2012-07-17 11:30:00,38.69,38.74,38.67,38.71,290800.0,25.1863,25.2188,25.1733,25.1993,290800.0
2012-07-17 12:00:00,38.71,38.78,38.69,38.76,346100.0,25.1993,25.2449,25.1863,25.2319,346100.0
2012-07-17 12:30:00,38.77,38.81,38.7,38.72,248500.0,25.2384,25.2644,25.1928,25.2058,248500.0
2012-07-17 13:00:00,38.72,38.73,38.69,38.72,661300.0,25.2058,25.2123,25.1863,25.2058,661300.0
2012-07-17 13:30:00,38.72,38.84,38.69,38.69,329300.0,25.2058,25.2839,25.1863,25.1863,329300.0
2012-07-17 14:00:00,38.7,38.81,38.69,38.81,175700.0,25.1928,25.2644,25.1863,25.2644,175700.0
2012-07-17 14:30:00,38.81,38.84,38.76,38.79,368700.0,25.2644,25.2839,25.2319,25.2514,368700.0
2012-07-17 15:00:00,38.79,38.82,38.77,38.8,184500.0,25.2514,25.2709,25.2384,25.2579,184500.0
2012-07-17 15:30:00,38.8,38.85,38.76,38.84,591500.0,25.2579,25.2905,25.2319,25.2839,591500.0
2012-07-18 09:30:00,38.76,38.86,38.65,38.83,155300.0,25.2319,25.297,25.1603,25.2774,155300.0
2012-07-18 10:00:00,38.83,38.93,38.81,38.84,269500.0,25.2774,25.3425,25.2644,25.2839,269500.0
2012-07-18 10:30:00,38.85,38.99,38.77,38.97,337700.0,25.2905,25.3816,25.2384,25.3686,337700.0
2012-07-18 11:00:00,38.96,38.97,38.86,38.92,237300.0,25.3621,25.3686,25.297,25.336,237300.0
2012-07-18 11:30:00,38.93,39.0,38.92,38.94,178300.0,25.3425,25.3881,25.336,25.349,178300.0
2012-07-18 12:00:00,38.95,39.0,38.93,38.96,210500.0,25.3555,25.3881,25.3425,25.3621,210500.0
2012-07-18 12:30:00,38.95,39.0,38.92,38.99,149000.0,25.3555,25.3881,25.336,25.3816,149000.0
2012-07-18 13:00:00,38.98,39.01,38.97,39.01,118400.0,25.3751,25.3946,25.3686,25.3946,118400.0
2012-07-18 13:30:00,39.01,39.05,39.0,39.05,108900.0,25.3946,25.4206,25.3881,25.4206,108900.0
2012-07-18 14:00:00,39.05,39.05,38.96,38.97,161800.0,25.4206,25.4206,25.3621,25.3686,161800.0
2012-07-18 14:30:00,38.97,39.0,38.92,38.92,153700.0,25.3686,25.3881,25.336,25.336,153700.0
2012-07-18 15:00:00,38.92,39.02,38.92,38.96,265300.0,25.336,25.4011,25.336,25.3621,265300.0
2012-07-18 15:30:00,38.97,39.0,38.94,39.0,594700.0,25.3686,25.3881,25.349,25.3881,594700.0
2012-07-19 09:30:00,39.01,39.01,38.74,38.94,270000.0,25.3946,25.3946,25.2188,25.349,270000.0
2012-07-19 10:00:00,38.92,38.92,38.81,38.84,246400.0,25.336,25.336,25.2644,25.2839,246400.0
2012-07-19 10:30:00,38.83,38.89,38.78,38.83,179200.0,25.2774,25.3165,25.2449,25.2774,179200.0
2012-07-19 11:00:00,38.84,38.92,38.81,38.91,227500.0,25.2839,25.336,25.2644,25.3295,227500.0
2012-07-19 11:30:00,38.91,38.95,38.83,38.89,305300.0,25.3295,25.3555,25.2774,25.3165,305300.0
2012-07-19 12:00:00,38.9,39.05,38.89,38.98,147800.0,25.323,25.4206,25.3165,25.3751,147800.0
2012-07-19 12:30:00,38.99,39.02,38.93,38.94,260000.0,25.3816,25.4011,25.3425,25.349,260000.0
2012-07-19 13:00:00,38.93,38.95,38.89,38.9,159600.0,25.3425,25.3555,25.3165,25.323,159600.0
2012-07-19 13:30:00,38.9,38.92,38.82,38.92,220700.0,25.323,25.336,25.2709,25.336,220700.0
2012-07-19 14:00:00,38.92,38.98,38.91,38.98,135500.0,25.336,25.3751,25.3295,25.3751,135500.0
2012-07-19 14:30:00,38.98,39.03,38.95,38.99,175900.0,25.3751,25.4076,25.3555,25.3816,175900.0
2012-07-19 15:00:00,38.98,39.0,38.91,38.95,257500.0,25.3751,25.3881,25.3295,25.3555,257500.0
2012-07-19 15:30:00,38.96,38.99,38.92,38.98,526300.0,25.3621,25.3816,25.336,25.3751,526300.0
2012-07-20 09:30:00,38.92,38.92,38.71,38.79,689900.0,25.336,25.336,25.1993,25.2514,689900.0
2012-07-20 10:00:00,38.79,38.8,38.49,38.49,536100.0,25.2514,25.2579,25.0561,25.0561,536100.0
2012-07-20 10:30:00,38.5,38.54,38.4,38.53,467500.0,25.0626,25.0886,24.9975,25.0821,467500.0
2012-07-20 11:00:00,38.54,38.6,38.48,38.58,359500.0,25.0886,25.1277,25.0496,25.1147,359500.0
2012-07-20 11:30:00,38.58,38.67,38.54,38.64,162800.0,25.1147,25.1733,25.0886,25.1537,162800.0
2012-07-20 12:00:00,38.64,38.69,38.58,38.68,242400.0,25.1537,25.1863,25.1147,25.1798,242400.0
2012-07-20 12:30:00,38.68,38.69,38.58,38.68,281200.0,25.1798,25.1863,25.1147,25.1798,281200.0
2012-07-20 13:00:00,38.68,38.68,38.6,38.63,169700.0,25.1798,25.1798,25.1277,25.1472,169700.0
2012-07-20 13:30:00,38.62,38.71,38.62,38.7,183400.0,25.1407,25.1993,25.1407,25.1928,183400.0
2012-07-20 14:00:00,38.7,38.75,38.62,38.65,188600.0,25.1928,25.2254,25.1407,25.1603,188600.0
2012-07-20 14:30:00,38.64,38.65,38.56,38.57,201100.0,25.1537,25.1603,25.1017,25.1082,201100.0
2012-07-20 15:00:00,38.58,38.73,38.57,38.73,260400.0,25.1147,25.2123,25.1082,25.2123,260400.0
2012-07-20 15:30:00,38.73,38.82,38.71,38.77,996200.0,25.2123,25.2709,25.1993,25.2384,996200.0
2012-07-23 09:30:00,38.62,38.62,38.3,38.3,243300.0,25.1407,25.1407,24.9324,24.9324,243300.0
2012-07-23 10:00:00,38.3,38.31,38.24,38.27,203600.0,24.9324,24.9389,24.8934,24.9129,203600.0
2012-07-23 10:30:00,38.27,38.3,38.2,38.23,241300.0,24.9129,24.9324,24.8673,24.8868,241300.0
2012-07-23 11:00:00,38.24,38.26,38.12,38.17,330800.0,24.8934,24.9064,24.8152,24.8478,330800.0
2012-07-23 11:30:00,38.18,38.25,38.11,38.23,208200.0,24.8543,24.8999,24.8087,24.8868,208200.0
2012-07-23 12:00:00,38.23,38.25,38.17,38.23,200600.0,24.8868,24.8999,24.8478,24.8868,200600.0
2012-07-23 12:30:00,38.23,38.23,38.15,38.19,148200.0,24.8868,24.8868,24.8348,24.8608,148200.0
2012-07-23 13:00:00,38.2,38.22,38.17,38.19,123700.0,24.8673,24.8803,24.8478,24.8608,123700.0
2012-07-23 13:30:00,38.19,38.21,38.16,38.19,186600.0,24.8608,24.8738,24.8413,24.8608,186600.0
2012-07-23 14:00:00,38.19,38.24,38.16,38.18,223600.0,24.8608,24.8934,24.8413,24.8543,223600.0
2012-07-23 14:30:00,38.18,38.18,38.06,38.08,571800.0,24.8543,24.8543,24.7762,24.7892,571800.0
2012-07-23 15:00:00,38.09,38.15,38.07,38.15,412300.0,24.7957,24.8348,24.7827,24.8348,412300.0
2012-07-23 15:30:00,38.15,38.21,38.13,38.19,910500.0,24.8348,24.8738,24.8217,24.8608,910500.0
2012-07-24 09:30:00,38.21,38.24,38.02,38.08,266100.0,24.8738,24.8934,24.7501,24.7892,266100.0
2012-07-24 10:00:00,38.09,38.11,38.0,38.0,202700.0,24.7957,24.8087,24.7371,24.7371,202700.0
2012-07-24 10:30:00,38.01,38.06,37.97,38.03,302400.0,24.7436,24.7762,24.7176,24.7567,302400.0
2012-07-24 11:00:00,38.04,38.07,37.99,38.05,168200.0,24.7632,24.7827,24.7306,24.7697,168200.0
2012-07-24 11:30:00,38.04,38.06,37.93,37.94,288700.0,24.7632,24.7762,24.6916,24.6981,288700.0
2012-07-24 12:00:00,37.93,37.93,37.78,37.78,300100.0,24.6916,24.6916,24.5939,24.5939,300100.0
2012-07-24 12:30:00,37.79,37.9,37.78,37.9,205000.0,24.6004,24.672,24.5939,24.672,205000.0
2012-07-24 13:00:00,37.9,37.9,37.85,37.86,78800.0,24.672,24.672,24.6395,24.646,78800.0
2012-07-24 13:30:00,37.86,37.88,37.8,37.86,165300.0,24.646,24.659,24.6069,24.646,165300.0
2012-07-24 14:00:00,37.85,37.85,37.77,37.79,242000.0,24.6395,24.6395,24.5874,24.6004,242000.0
2012-07-24 14:30:00,37.79,37.85,37.77,37.83,153700.0,24.6004,24.6395,24.5874,24.6265,153700.0
2012-07-24 15:00:00,37.83,37.92,37.79,37.91,248400.0,24.6265,24.685,24.6004,24.6785,248400.0
2012-07-24 15:30:00,37.92,37.99,37.85,37.92,701500.0,24.685,24.7306,24.6395,24.685,701500.0
2012-07-25 09:30:00,38.02,38.14,37.83,37.92,323500.0,24.7501,24.8283,24.6265,24.685,323500.0
2012-07-25 10:00:00,37.91,37.91,37.78,37.8,313200.0,24.6785,24.6785,24.5939,24.6069,313200.0
2012-07-25 10:30:00,37.8,37.82,37.72,37.76,359200.0,24.6069,24.6199,24.5548,24.5809,359200.0
2012-07-25 11:00:00,37.76,37.84,37.75,37.79,253600.0,24.5809,24.633,24.5744,24.6004,253600.0
2012-07-25 11:30:00,37.8,37.87,37.79,37.81,234000.0,24.6069,24.6525,24.6004,24.6134,234000.0
2012-07-25 12:00:00,37.81,37.82,37.76,37.8,214700.0,24.6134,24.6199,24.5809,24.6069,214700.0
2012-07-25 12:30:00,37.79,37.9,37.79,37.88,115300.0,24.6004,24.672,24.6004,24.659,115300.0
2012-07-25 13:00:00,37.88,37.94,37.87,37.9,156300.0,24.659,24.6981,24.6525,24.672,156300.0
2012-07-25 13:30:00,37.9,37.99,37.9,37.94,139300.0,24.672,24.7306,24.672,24.6981,139300.0
2012-07-25 14:00:00,37.94,37.99,37.93,37.98,139100.0,24.6981,24.7306,24.6916,24.7241,139100.0
2012-07-25 14:30:00,37.97,38.02,37.96,37.96,131900.0,24.7176,24.7501,24.7111,24.7111,131900.0
2012-07-25 15:00:00,37.96,37.99,37.9,37.94,190700.0,24.7111,24.7306,24.672,24.6981,190700.0
2012-07-25 15:30:00,37.94,37.97,37.88,37.95,433100.0,24.6981,24.7176,24.659,24.7046,433100.0
2012-07-26 09:30:00,38.24,38.4,38.21,38.27,298000.0,24.8934,24.9975,24.8738,24.9129,298000.0
2012-07-26 10:00:00,38.28,38.3,38.21,38.21,231600.0,24.9194,24.9324,24.8738,24.8738,231600.0
2012-07-26 10:30:00,38.21,38.24,38.12,38.16,212100.0,24.8738,24.8934,24.8152,24.8413,212100.0
2012-07-26 11:00:00,38.16,38.22,38.12,38.17,187000.0,24.8413,24.8803,24.8152,24.8478,187000.0
2012-07-26 11:30:00,38.18,38.22,38.07,38.14,316000.0,24.8543,24.8803,24.7827,24.8283,316000.0
2012-07-26 12:00:00,38.14,38.29,38.12,38.27,138200.0,24.8283,24.9259,24.8152,24.9129,138200.0
2012-07-26 12:30:00,38.28,38.31,38.25,38.3,131500.0,24.9194,24.9389,24.8999,24.9324,131500.0
2012-07-26 13:00:00,38.31,38.34,38.27,38.33,120600.0,24.9389,24.9585,24.9129,24.9519,120600.0
2012-07-26 13:30:00,38.33,38.34,38.3,38.31,132600.0,24.9519,24.9585,24.9324,24.9389,132600.0
2012-07-26 14:00:00,38.31,38.34,38.27,38.29,166900.0,24.9389,24.9585,24.9129,24.9259,166900.0
2012-07-26 14:30:00,38.29,38.29,38.26,38.27,136700.0,24.9259,24.9259,24.9064,24.9129,136700.0
2012-07-26 15:00:00,38.27,38.29,38.21,38.25,245100.0,24.9129,24.9259,24.8738,24.8999,245100.0
2012-07-26 15:30:00,38.25,38.26,38.17,38.19,816700.0,24.8999,24.9064,24.8478,24.8608,816700.0
2012-07-27 09:30:00,38.3,38.52,38.22,38.51,343700.0,24.9324,25.0756,24.8803,25.0691,343700.0
2012-07-27 10:00:00,38.52,38.59,38.51,38.57,365400.0,25.0756,25.1212,25.0691,25.1082,365400.0
2012-07-27 10:30:00,38.56,38.61,38.5,38.6,202600.0,25.1017,25.1342,25.0626,25.1277,202600.0
2012-07-27 11:00:00,38.59,38.6,38.51,38.51,174300.0,25.1212,25.1277,25.0691,25.0691,174300.0
2012-07-27 11:30:00,38.51,38.56,38.46,38.47,182300.0,25.0691,25.1017,25.0366,25.0431,182300.0
2012-07-27 12:00:00,38.47,38.51,38.43,38.46,226400.0,25.0431,25.0691,25.017,25.0366,226400.0
2012-07-27 12:30:00,38.47,38.48,38.34,38.34,279800.0,25.0431,25.0496,24.9585,24.9585,279800.0
2012-07-27 13:00:00,38.35,38.52,38.34,38.51,247900.0,24.965,25.0756,24.9585,25.0691,247900.0
2012-07-27 13:30:00,38.52,38.55,38.46,38.55,377000.0,25.0756,25.0952,25.0366,25.0952,377000.0
2012-07-27 14:00:00,38.55,38.59,38.45,38.45,164100.0,25.0952,25.1212,25.0301,25.0301,164100.0
2012-07-27 14:30:00,38.45,38.51,38.42,38.46,288100.0,25.0301,25.0691,25.0105,25.0366,288100.0
2012-07-27 15:00:00,38.46,38.53,38.46,38.52,297700.0,25.0366,25.0821,25.0366,25.0756,297700.0
2012-07-27 15:30:00,38.52,38.56,38.45,38.51,696700.0,25.0756,25.1017,25.0301,25.0691,696700.0
2012-07-30 09:30:00,38.44,38.63,38.42,38.63,200200.0,25.0236,25.1472,25.0105,25.1472,200200.0
2012-07-30 10:00:00,38.64,38.8,38.6,38.74,249500.0,25.1537,25.2579,25.1277,25.2188,249500.0
2012-07-30 10:30:00,38.74,38.76,38.67,38.68,260700.0,25.2188,25.2319,25.1733,25.1798,260700.0
2012-07-30 11:00:00,38.68,38.71,38.61,38.63,234100.0,25.1798,25.1993,25.1342,25.1472,234100.0
2012-07-30 11:30:00,38.62,38.69,38.59,38.68,104300.0,25.1407,25.1863,25.1212,25.1798,104300.0
2012-07-30 12:00:00,38.68,38.7,38.64,38.65,145700.0,25.1798,25.1928,25.1537,25.1603,145700.0
2012-07-30 12:30:00,38.65,38.73,38.64,38.73,199000.0,25.1603,25.2123,25.1537,25.2123,199000.0
2012-07-30 13:00:00,38.72,38.85,38.72,38.79,176100.0,25.2058,25.2905,25.2058,25.2514,176100.0
2012-07-30 13:30:00,38.79,38.83,38.76,38.78,124900.0,25.2514,25.2774,25.2319,25.2449,124900.0
2012-07-30 14:00:00,38.78,38.82,38.75,38.79,119100.0,25.2449,25.2709,25.2254,25.2514,119100.0
2012-07-30 14:30:00,38.79,38.83,38.77,38.77,157200.0,25.2514,25.2774,25.2384,25.2384,157200.0
2012-07-30 15:00:00,38.78,38.81,38.74,38.77,258900.0,25.2449,25.2644,25.2188,25.2384,258900.0
2012-07-30 15:30:00,38.78,38.82,38.72,38.74,620900.0,25.2449,25.2709,25.2058,25.2188,620900.0
2012-07-31 09:30:00,38.69,38.79,38.63,38.74,222600.0,25.1863,25.2514,25.1472,25.2188,222600.0
2012-07-31 10:00:00,38.74,38.77,38.59,38.62,328300.0,25.2188,25.2384,25.1212,25.1407,328300.0
2012-07-31 10:30:00,38.61,38.77,38.61,38.74,196500.0,25.1342,25.2384,25.1342,25.2188,196500.0
2012-07-31 11:00:00,38.74,38.77,38.69,38.76,150600.0,25.2188,25.2384,25.1863,25.2319,150600.0
2012-07-31 11:30:00,38.76,38.77,38.67,38.69,259900.0,25.2319,25.2384,25.1733,25.1863,259900.0
2012-07-31 12:00:00,38.69,38.71,38.67,38.71,187400.0,25.1863,25.1993,25.1733,25.1993,187400.0
2012-07-31 12:30:00,38.71,38.76,38.7,38.75,108100.0,25.1993,25.2319,25.1928,25.2254,108100.0
2012-07-31 13:00:00,38.75,38.79,38.74,38.79,147400.0,25.2254,25.2514,25.2188,25.2514,147400.0
2012-07-31 13:30:00,38.78,38.79,38.73,38.75,177300.0,25.2449,25.2514,25.2123,25.2254,177300.0
2012-07-31 14:00:00,38.74,38.77,38.71,38.77,210000.0,25.2188,25.2384,25.1993,25.2384,210000.0
2012-07-31 14:30:00,38.76,38.81,38.73,38.79,277100.0,25.2319,25.2644,25.2123,25.2514,277100.0
2012-07-31 15:00:00,38.78,38.82,38.76,38.82,317300.0,25.2449,25.2709,25.2319,25.2709,317300.0
2012-07-31 15:30:00,38.82,38.83,38.7,38.7,729400.0,25.2709,25.2774,25.1928,25.1928,729400.0
2012-08-01 09:30:00,38.79,38.95,38.44,38.57,656600.0,25.2514,25.3555,25.0236,25.1082,656600.0
2012-08-01 10:00:00,38.56,38.74,38.54,38.66,180000.0,25.1017,25.2188,25.0886,25.1668,180000.0
2012-08-01 10:30:00,38.66,38.78,38.63,38.77,166700.0,25.1668,25.2449,25.1472,25.2384,166700.0
2012-08-01 11:00:00,38.78,38.78,38.66,38.7,151100.0,25.2449,25.2449,25.1668,25.1928,151100.0
2012-08-01 11:30:00,38.7,38.76,38.67,38.7,180800.0,25.1928,25.2319,25.1733,25.1928,180800.0
2012-08-01 12:00:00,38.71,38.73,38.44,38.44,335100.0,25.1993,25.2123,25.0236,25.0236,335100.0
2012-08-01 12:30:00,38.45,38.5,38.18,38.27,687800.0,25.0301,25.0626,24.8543,24.9129,687800.0
2012-08-01 13:00:00,38.27,38.53,38.22,38.48,461100.0,24.9129,25.0821,24.8803,25.0496,461100.0
2012-08-01 13:30:00,38.48,38.48,38.28,38.31,730800.0,25.0496,25.0496,24.9194,24.9389,730800.0
2012-08-01 14:00:00,38.32,38.38,38.08,38.36,387400.0,24.9454,24.9845,24.7892,24.9715,387400.0
2012-08-01 14:30:00,38.36,38.43,38.21,38.29,328800.0,24.9715,25.017,24.8738,24.9259,328800.0
2012-08-01 15:00:00,38.3,38.48,38.27,38.48,398000.0,24.9324,25.0496,24.9129,25.0496,398000.0
2012-08-01 15:30:00,38.48,38.5,38.4,38.43,767900.0,25.0496,25.0626,24.9975,25.017,767900.0
2012-08-02 09:30:00,37.97,38.24,37.97,38.01,477900.0,24.7176,24.8934,24.7176,24.7436,477900.0
2012-08-02 10:00:00,38.01,38.14,37.9,38.12,299900.0,24.7436,24.8283,24.672,24.8152,299900.0
2012-08-02 10:30:00,38.12,38.13,38.04,38.08,267000.0,24.8152,24.8217,24.7632,24.7892,267000.0
2012-08-02 11:00:00,38.09,38.14,38.02,38.06,410400.0,24.7957,24.8283,24.7501,24.7762,410400.0
2012-08-02 11:30:00,38.06,38.07,37.91,37.99,240400.0,24.7762,24.7827,24.6785,24.7306,240400.0
2012-08-02 12:00:00,37.99,38.08,37.99,38.05,144000.0,24.7306,24.7892,24.7306,24.7697,144000.0
2012-08-02 12:30:00,38.05,38.08,37.95,38.05,210400.0,24.7697,24.7892,24.7046,24.7697,210400.0
2012-08-02 13:00:00,38.05,38.06,37.99,38.0,203300.0,24.7697,24.7762,24.7306,24.7371,203300.0
2012-08-02 13:30:00,38.0,38.05,37.92,37.93,264100.0,24.7371,24.7697,24.685,24.6916,264100.0
2012-08-02 14:00:00,37.93,38.04,37.91,38.0,442500.0,24.6916,24.7632,24.6785,24.7371,442500.0
2012-08-02 14:30:00,38.01,38.09,37.97,38.0,359600.0,24.7436,24.7957,24.7176,24.7371,359600.0
2012-08-02 15:00:00,38.01,38.09,38.01,38.04,388200.0,24.7436,24.7957,24.7436,24.7632,388200.0
2012-08-02 15:30:00,38.04,38.1,38.02,38.04,829400.0,24.7632,24.8022,24.7501,24.7632,829400.0
2012-08-03 09:30:00,38.3,38.7,38.16,38.44,543700.0,24.9324,25.1928,24.8413,25.0236,543700.0
2012-08-03 10:00:00,38.43,38.59,38.34,38.59,451500.0,25.017,25.1212,24.9585,25.1212,451500.0
2012-08-03 10:30:00,38.59,38.59,38.47,38.51,250900.0,25.1212,25.1212,25.0431,25.0691,250900.0
2012-08-03 11:00:00,38.5,38.63,38.48,38.61,202900.0,25.0626,25.1472,25.0496,25.1342,202900.0
2012-08-03 11:30:00,38.6,38.72,38.6,38.71,327900.0,25.1277,25.2058,25.1277,25.1993,327900.0
2012-08-03 12:00:00,38.71,38.77,38.68,38.74,269100.0,25.1993,25.2384,25.1798,25.2188,269100.0
2012-08-03 12:30:00,38.75,38.76,38.72,38.73,199400.0,25.2254,25.2319,25.2058,25.2123,199400.0
2012-08-03 13:00:00,38.73,38.77,38.72,38.72,150600.0,25.2123,25.2384,25.2058,25.2058,150600.0
2012-08-03 13:30:00,38.72,38.73,38.65,38.65,256000.0,25.2058,25.2123,25.1603,25.1603,256000.0
2012-08-03 14:00:00,38.65,38.66,38.56,38.58,323700.0,25.1603,25.1668,25.1017,25.1147,323700.0
2012-08-03 14:30:00,38.58,38.59,38.53,38.58,235200.0,25.1147,25.1212,25.0821,25.1147,235200.0
2012-08-03 15:00:00,38.58,38.62,38.48,38.49,370400.0,25.1147,25.1407,25.0496,25.0561,370400.0
2012-08-03 15:30:00,38.5,38.53,38.39,38.52,732000.0,25.0626,25.0821,24.991,25.0756,732000.0
2012-08-06 09:30:00,38.57,38.81,38.52,38.78,279200.0,25.1082,25.2644,25.0756,25.2449,279200.0
2012-08-06 10:00:00,38.79,38.8,38.66,38.74,286800.0,25.2514,25.2579,25.1668,25.2188,286800.0
2012-08-06 10:30:00,38.74,38.77,38.71,38.73,229100.0,25.2188,25.2384,25.1993,25.2123,229100.0
2012-08-06 11:00:00,38.72,38.74,38.68,38.7,160000.0,25.2058,25.2188,25.1798,25.1928,160000.0
2012-08-06 11:30:00,38.7,38.73,38.64,38.7,311900.0,25.1928,25.2123,25.1537,25.1928,311900.0
2012-08-06 12:00:00,38.7,38.7,38.65,38.66,257000.0,25.1928,25.1928,25.1603,25.1668,257000.0
2012-08-06 12:30:00,38.67,38.67,38.55,38.59,338100.0,25.1733,25.1733,25.0952,25.1212,338100.0
2012-08-06 13:00:00,38.6,38.61,38.48,38.54,383300.0,25.1277,25.1342,25.0496,25.0886,383300.0
2012-08-06 13:30:00,38.55,38.55,38.46,38.49,177400.0,25.0952,25.0952,25.0366,25.0561,177400.0
2012-08-06 14:00:00,38.49,38.51,38.46,38.46,154200.0,25.0561,25.0691,25.0366,25.0366,154200.0
2012-08-06 14:30:00,38.47,38.55,38.46,38.53,217300.0,25.0431,25.0952,25.0366,25.0821,217300.0
2012-08-06 15:00:00,38.54,38.56,38.52,38.55,303700.0,25.0886,25.1017,25.0756,25.0952,303700.0
2012-08-06 15:30:00,38.56,38.56,38.45,38.48,574600.0,25.1017,25.1017,25.0301,25.0496,574600.0
2012-08-07 09:30:00,38.46,38.5,38.34,38.4,386000.0,25.0366,25.0626,24.9585,24.9975,386000.0
2012-08-07 10:00:00,38.41,38.43,38.38,38.39,232100.0,25.004,25.017,24.9845,24.991,232100.0
2012-08-07 10:30:00,38.38,38.42,38.33,38.34,272800.0,24.9845,25.0105,24.9519,24.9585,272800.0
2012-08-07 11:00:00,38.34,38.34,38.23,38.28,263700.0,24.9585,24.9585,24.8868,24.9194,263700.0
2012-08-07 11:30:00,38.29,38.35,38.26,38.34,201900.0,24.9259,24.965,24.9064,24.9585,201900.0
2012-08-07 12:00:00,38.34,38.4,38.31,38.32,241100.0,24.9585,24.9975,24.9389,24.9454,241100.0
2012-08-07 12:30:00,38.33,38.38,38.29,38.35,240400.0,24.9519,24.9845,24.9259,24.965,240400.0
2012-08-07 13:00:00,38.34,38.41,38.32,38.35,126400.0,24.9585,25.004,24.9454,24.965,126400.0
2012-08-07 13:30:00,38.36,38.36,38.31,38.34,129400.0,24.9715,24.9715,24.9389,24.9585,129400.0
2012-08-07 14:00:00,38.35,38.35,38.29,38.34,175000.0,24.965,24.965,24.9259,24.9585,175000.0
2012-08-07 14:30:00,38.34,38.41,38.26,38.34,149300.0,24.9585,25.004,24.9064,24.9585,149300.0
2012-08-07 15:00:00,38.34,38.41,38.3,38.41,180400.0,24.9585,25.004,24.9324,25.004,180400.0
2012-08-07 15:30:00,38.41,38.41,38.32,38.34,713700.0,25.004,25.004,24.9454,24.9585,713700.0
2012-08-08 09:30:00,38.42,38.51,38.31,38.51,325000.0,25.0105,25.0691,24.9389,25.0691,325000.0
2012-08-08 10:00:00,38.51,38.55,38.47,38.53,486100.0,25.0691,25.0952,25.0431,25.0821,486100.0
2012-08-08 10:30:00,38.53,38.54,38.47,38.48,149000.0,25.0821,25.0886,25.0431,25.0496,149000.0
2012-08-08 11:00:00,38.48,38.57,38.48,38.51,236700.0,25.0496,25.1082,25.0496,25.0691,236700.0
2012-08-08 11:30:00,38.52,38.61,38.5,38.57,624100.0,25.0756,25.1342,25.0626,25.1082,624100.0
2012-08-08 12:00:00,38.57,38.58,38.53,38.53,101700.0,25.1082,25.1147,25.0821,25.0821,101700.0
2012-08-08 12:30:00,38.54,38.56,38.53,38.55,120600.0,25.0886,25.1017,25.0821,25.0952,120600.0
2012-08-08 13:00:00,38.55,38.58,38.51,38.56,133900.0,25.0952,25.1147,25.0691,25.1017,133900.0
2012-08-08 13:30:00,38.55,38.56,38.48,38.5,165500.0,25.0952,25.1017,25.0496,25.0626,165500.0
2012-08-08 14:00:00,38.5,38.5,38.43,38.44,220000.0,25.0626,25.0626,25.017,25.0236,220000.0
2012-08-08 14:30:00,38.45,38.46,38.43,38.45,264500.0,25.0301,25.0366,25.017,25.0301,264500.0
2012-08-08 15:00:00,38.44,38.46,38.4,38.44,603800.0,25.0236,25.0366,24.9975,25.0236,603800.0
2012-08-08 15:30:00,38.44,38.47,38.39,38.4,749600.0,25.0236,25.0431,24.991,24.9975,749600.0
2012-08-09 09:30:00,38.43,38.55,38.37,38.41,266600.0,25.017,25.0952,24.978,25.004,266600.0
2012-08-09 10:00:00,38.41,38.52,38.4,38.5,197500.0,25.004,25.0756,24.9975,25.0626,197500.0
2012-08-09 10:30:00,38.5,38.54,38.45,38.5,154300.0,25.0626,25.0886,25.0301,25.0626,154300.0
2012-08-09 11:00:00,38.51,38.54,38.46,38.51,159400.0,25.0691,25.0886,25.0366,25.0691,159400.0
2012-08-09 11:30:00,38.51,38.52,38.46,38.49,120800.0,25.0691,25.0756,25.0366,25.0561,120800.0
2012-08-09 12:00:00,38.49,38.52,38.48,38.5,95000.0,25.0561,25.0756,25.0496,25.0626,95000.0
2012-08-09 12:30:00,38.5,38.53,38.48,38.52,141600.0,25.0626,25.0821,25.0496,25.0756,141600.0
2012-08-09 13:00:00,38.53,38.54,38.5,38.54,148900.0,25.0821,25.0886,25.0626,25.0886,148900.0
2012-08-09 13:30:00,38.54,38.57,38.53,38.54,114700.0,25.0886,25.1082,25.0821,25.0886,114700.0
2012-08-09 14:00:00,38.54,38.54,38.53,38.54,87400.0,25.0886,25.0886,25.0821,25.0886,87400.0
2012-08-09 14:30:00,38.54,38.57,38.51,38.56,202400.0,25.0886,25.1082,25.0691,25.1017,202400.0
2012-08-09 15:00:00,38.55,38.61,38.54,38.6,189900.0,25.0952,25.1342,25.0886,25.1277,189900.0
2012-08-09 15:30:00,38.6,38.6,38.49,38.52,747500.0,25.1277,25.1277,25.0561,25.0756,747500.0
2012-08-10 09:30:00,38.49,38.51,38.31,38.48,168700.0,25.0561,25.0691,24.9389,25.0496,168700.0
2012-08-10 10:00:00,38.48,38.63,38.46,38.62,138700.0,25.0496,25.1472,25.0366,25.1407,138700.0
2012-08-10 10:30:00,38.62,38.65,38.6,38.6,127900.0,25.1407,25.1603,25.1277,25.1277,127900.0
2012-08-10 11:00:00,38.61,38.65,38.58,38.63,139200.0,25.1342,25.1603,25.1147,25.1472,139200.0
2012-08-10 11:30:00,38.64,38.65,38.61,38.63,116600.0,25.1537,25.1603,25.1342,25.1472,116600.0
2012-08-10 12:00:00,38.63,38.65,38.63,38.63,56900.0,25.1472,25.1603,25.1472,25.1472,56900.0
2012-08-10 12:30:00,38.64,38.66,38.63,38.64,92700.0,25.1537,25.1668,25.1472,25.1537,92700.0
2012-08-10 13:00:00,38.64,38.65,38.62,38.64,104700.0,25.1537,25.1603,25.1407,25.1537,104700.0
2012-08-10 13:30:00,38.63,38.66,38.62,38.66,126700.0,25.1472,25.1668,25.1407,25.1668,126700.0
2012-08-10 14:00:00,38.65,38.67,38.59,38.59,111700.0,25.1603,25.1733,25.1212,25.1212,111700.0
2012-08-10 14:30:00,38.59,38.61,38.58,38.6,136100.0,25.1212,25.1342,25.1147,25.1277,136100.0
2012-08-10 15:00:00,38.6,38.6,38.57,38.59,135800.0,25.1277,25.1277,25.1082,25.1212,135800.0
2012-08-10 15:30:00,38.59,38.64,38.56,38.63,383800.0,25.1212,25.1537,25.1017,25.1472,383800.0
2012-08-13 09:30:00,38.51,38.62,38.51,38.55,224500.0,25.0691,25.1407,25.0691,25.0952,224500.0
2012-08-13 10:00:00,38.54,38.58,38.5,38.52,174000.0,25.0886,25.1147,25.0626,25.0756,174000.0
2012-08-13 10:30:00,38.53,38.6,38.51,38.58,246400.0,25.0821,25.1277,25.0691,25.1147,246400.0
2012-08-13 11:00:00,38.59,38.61,38.52,38.52,148300.0,25.1212,25.1342,25.0756,25.0756,148300.0
2012-08-13 11:30:00,38.52,38.54,38.51,38.51,78800.0,25.0756,25.0886,25.0691,25.0691,78800.0
2012-08-13 12:00:00,38.51,38.52,38.48,38.5,85700.0,25.0691,25.0756,25.0496,25.0626,85700.0
2012-08-13 12:30:00,38.49,38.5,38.47,38.47,111300.0,25.0561,25.0626,25.0431,25.0431,111300.0
2012-08-13 13:00:00,38.48,38.48,38.45,38.46,86700.0,25.0496,25.0496,25.0301,25.0366,86700.0
2012-08-13 13:30:00,38.46,38.48,38.45,38.46,120000.0,25.0366,25.0496,25.0301,25.0366,120000.0
2012-08-13 14:00:00,38.46,38.49,38.44,38.47,152700.0,25.0366,25.0561,25.0236,25.0431,152700.0
2012-08-13 14:30:00,38.48,38.49,38.46,38.47,140600.0,25.0496,25.0561,25.0366,25.0431,140600.0
2012-08-13 15:00:00,38.47,38.48,38.45,38.46,204400.0,25.0431,25.0496,25.0301,25.0366,204400.0
2012-08-13 15:30:00,38.46,38.5,38.45,38.49,447600.0,25.0366,25.0626,25.0301,25.0561,447600.0
2012-08-14 09:30:00,38.53,38.59,38.36,38.46,211800.0,25.0821,25.1212,24.9715,25.0366,211800.0
2012-08-14 10:00:00,38.47,38.5,38.43,38.48,212800.0,25.0431,25.0626,25.017,25.0496,212800.0
2012-08-14 10:30:00,38.47,38.48,38.4,38.43,163200.0,25.0431,25.0496,24.9975,25.017,163200.0
2012-08-14 11:00:00,38.44,38.45,38.42,38.43,146900.0,25.0236,25.0301,25.0105,25.017,146900.0
2012-08-14 11:30:00,38.42,38.47,38.41,38.45,123200.0,25.0105,25.0431,25.004,25.0301,123200.0
2012-08-14 12:00:00,38.45,38.49,38.41,38.48,147400.0,25.0301,25.0561,25.004,25.0496,147400.0
2012-08-14 12:30:00,38.48,38.51,38.44,38.45,195800.0,25.0496,25.0691,25.0236,25.0301,195800.0
2012-08-14 13:00:00,38.45,38.45,38.38,38.39,86300.0,25.0301,25.0301,24.9845,24.991,86300.0
2012-08-14 13:30:00,38.39,38.39,38.37,38.38,141500.0,24.991,24.991,24.978,24.9845,141500.0
2012-08-14 14:00:00,38.38,38.41,38.37,38.41,135500.0,24.9845,25.004,24.978,25.004,135500.0
2012-08-14 14:30:00,38.41,38.42,38.38,38.4,184100.0,25.004,25.0105,24.9845,24.9975,184100.0
2012-08-14 15:00:00,38.4,38.43,38.36,38.4,462900.0,24.9975,25.017,24.9715,24.9975,462900.0
2012-08-14 15:30:00,38.4,38.42,38.33,38.41,516000.0,24.9975,25.0105,24.9519,25.004,516000.0
2012-08-15 09:30:00,38.33,38.4,38.3,38.36,224700.0,24.9519,24.9975,24.9324,24.9715,224700.0
2012-08-15 10:00:00,38.36,38.47,38.36,38.41,232400.0,24.9715,25.0431,24.9715,25.004,232400.0
2012-08-15 10:30:00,38.42,38.46,38.37,38.39,192400.0,25.0105,25.0366,24.978,24.991,192400.0
2012-08-15 11:00:00,38.39,38.42,38.31,38.32,188500.0,24.991,25.0105,24.9389,24.9454,188500.0
2012-08-15 11:30:00,38.32,38.33,38.29,38.31,183400.0,24.9454,24.9519,24.9259,24.9389,183400.0
2012-08-15 12:00:00,38.32,38.35,38.3,38.3,203100.0,24.9454,24.965,24.9324,24.9324,203100.0
2012-08-15 12:30:00,38.3,38.34,38.25,38.25,307100.0,24.9324,24.9585,24.8999,24.8999,307100.0
2012-08-15 13:00:00,38.25,38.28,38.22,38.24,214400.0,24.8999,24.9194,24.8803,24.8934,214400.0
2012-08-15 13:30:00,38.24,38.25,38.21,38.22,189700.0,24.8934,24.8999,24.8738,24.8803,189700.0
2012-08-15 14:00:00,38.22,38.28,38.22,38.26,180900.0,24.8803,24.9194,24.8803,24.9064,180900.0
2012-08-15 14:30:00,38.27,38.36,38.26,38.33,253400.0,24.9129,24.9715,24.9064,24.9519,253400.0
2012-08-15 15:00:00,38.33,38.35,38.3,38.31,344500.0,24.9519,24.965,24.9324,24.9389,344500.0
2012-08-15 15:30:00,38.31,38.34,38.28,38.34,659400.0,24.9389,24.9585,24.9194,24.9585,659400.0
2012-08-16 09:30:00,38.33,38.36,38.29,38.33,325600.0,24.9519,24.9715,24.9259,24.9519,325600.0
2012-08-16 10:00:00,38.33,38.37,38.31,38.36,214000.0,24.9519,24.978,24.9389,24.9715,214000.0
2012-08-16 10:30:00,38.36,38.42,38.31,38.31,619200.0,24.9715,25.0105,24.9389,24.9389,619200.0
2012-08-16 11:00:00,38.31,38.43,38.31,38.43,288900.0,24.9389,25.017,24.9389,25.017,288900.0
2012-08-16 11:30:00,38.43,38.44,38.36,38.36,250500.0,25.017,25.0236,24.9715,24.9715,250500.0
2012-08-16 12:00:00,38.37,38.43,38.36,38.38,234000.0,24.978,25.017,24.9715,24.9845,234000.0
2012-08-16 12:30:00,38.39,38.39,38.36,38.38,131100.0,24.991,24.991,24.9715,24.9845,131100.0
2012-08-16 13:00:00,38.39,38.43,38.39,38.43,186800.0,24.991,25.017,24.991,25.017,186800.0
2012-08-16 13:30:00,38.43,38.43,38.39,38.39,194000.0,25.017,25.017,24.991,24.991,194000.0
2012-08-16 14:00:00,38.38,38.39,38.35,38.38,971400.0,24.9845,24.991,24.965,24.9845,971400.0
2012-08-16 14:30:00,38.37,38.43,38.37,38.43,450200.0,24.978,25.017,24.978,25.017,450200.0
2012-08-16 15:00:00,38.42,38.49,38.41,38.49,232700.0,25.0105,25.0561,25.004,25.0561,232700.0
2012-08-16 15:30:00,38.49,38.5,38.45,38.5,798000.0,25.0561,25.0626,25.0301,25.0626,798000.0
2012-08-17 09:30:00,38.55,38.6,38.45,38.45,632400.0,25.0952,25.1277,25.0301,25.0301,632400.0
2012-08-17 10:00:00,38.47,38.47,38.35,38.38,267100.0,25.0431,25.0431,24.965,24.9845,267100.0
2012-08-17 10:30:00,38.39,38.44,38.37,38.41,166700.0,24.991,25.0236,24.978,25.004,166700.0
2012-08-17 11:00:00,38.42,38.44,38.39,38.43,179600.0,25.0105,25.0236,24.991,25.017,179600.0
2012-08-17 11:30:00,38.42,38.45,38.39,38.45,253700.0,25.0105,25.0301,24.991,25.0301,253700.0
2012-08-17 12:00:00,38.45,38.46,38.41,38.42,150100.0,25.0301,25.0366,25.004,25.0105,150100.0
2012-08-17 12:30:00,38.41,38.43,38.4,38.41,96700.0,25.004,25.017,24.9975,25.004,96700.0
2012-08-17 13:00:00,38.41,38.44,38.4,38.41,192300.0,25.004,25.0236,24.9975,25.004,192300.0
2012-08-17 13:30:00,38.41,38.44,38.41,38.41,117500.0,25.004,25.0236,25.004,25.004,117500.0
2012-08-17 14:00:00,38.41,38.42,38.4,38.42,135300.0,25.004,25.0105,24.9975,25.0105,135300.0
2012-08-17 14:30:00,38.42,38.46,38.42,38.45,204800.0,25.0105,25.0366,25.0105,25.0301,204800.0
2012-08-17 15:00:00,38.46,38.47,38.44,38.46,216200.0,25.0366,25.0431,25.0236,25.0366,216200.0
2012-08-17 15:30:00,38.47,38.5,38.41,38.49,612200.0,25.0431,25.0626,25.004,25.0561,612200.0
2012-08-20 09:30:00,38.43,38.63,38.43,38.55,472900.0,25.017,25.1472,25.017,25.0952,472900.0
2012-08-20 10:00:00,38.55,38.66,38.55,38.64,343700.0,25.0952,25.1668,25.0952,25.1537,343700.0
2012-08-20 10:30:00,38.63,38.67,38.61,38.66,213600.0,25.1472,25.1733,25.1342,25.1668,213600.0
2012-08-20 11:00:00,38.66,38.71,38.65,38.71,231100.0,25.1668,25.1993,25.1603,25.1993,231100.0
2012-08-20 11:30:00,38.7,38.76,38.7,38.73,245500.0,25.1928,25.2319,25.1928,25.2123,245500.0
2012-08-20 12:00:00,38.74,38.8,38.73,38.8,195100.0,25.2188,25.2579,25.2123,25.2579,195100.0
2012-08-20 12:30:00,38.79,38.8,38.77,38.77,164000.0,25.2514,25.2579,25.2384,25.2384,164000.0
2012-08-20 13:00:00,38.77,38.8,38.76,38.78,192700.0,25.2384,25.2579,25.2319,25.2449,192700.0
2012-08-20 13:30:00,38.77,38.83,38.77,38.82,147400.0,25.2384,25.2774,25.2384,25.2709,147400.0
2012-08-20 14:00:00,38.82,38.84,38.82,38.82,148600.0,25.2709,25.2839,25.2709,25.2709,148600.0
2012-08-20 14:30:00,38.82,38.84,38.82,38.82,214100.0,25.2709,25.2839,25.2709,25.2709,214100.0
2012-08-20 15:00:00,38.83,38.83,38.79,38.79,265500.0,25.2774,25.2774,25.2514,25.2514,265500.0
2012-08-20 15:30:00,38.8,38.83,38.77,38.8,617600.0,25.2579,25.2774,25.2384,25.2579,617600.0
2012-08-21 09:30:00,38.8,38.8,38.71,38.76,375200.0,25.2579,25.2579,25.1993,25.2319,375200.0
2012-08-21 10:00:00,38.77,38.8,38.7,38.77,278700.0,25.2384,25.2579,25.1928,25.2384,278700.0
2012-08-21 10:30:00,38.77,38.8,38.74,38.75,246200.0,25.2384,25.2579,25.2188,25.2254,246200.0
2012-08-21 11:00:00,38.76,38.78,38.73,38.75,175500.0,25.2319,25.2449,25.2123,25.2254,175500.0
2012-08-21 11:30:00,38.75,38.76,38.73,38.73,195600.0,25.2254,25.2319,25.2123,25.2123,195600.0
2012-08-21 12:00:00,38.73,38.78,38.73,38.75,141200.0,25.2123,25.2449,25.2123,25.2254,141200.0
2012-08-21 12:30:00,38.75,38.76,38.74,38.75,247200.0,25.2254,25.2319,25.2188,25.2254,247200.0
2012-08-21 13:00:00,38.75,38.82,38.75,38.79,228500.0,25.2254,25.2709,25.2254,25.2514,228500.0
2012-08-21 13:30:00,38.78,38.78,38.69,38.72,160900.0,25.2449,25.2449,25.1863,25.2058,160900.0
2012-08-21 14:00:00,38.73,38.73,38.68,38.69,136300.0,25.2123,25.2123,25.1798,25.1863,136300.0
2012-08-21 14:30:00,38.7,38.71,38.65,38.66,159400.0,25.1928,25.1993,25.1603,25.1668,159400.0
2012-08-21 15:00:00,38.66,38.66,38.57,38.65,241200.0,25.1668,25.1668,25.1082,25.1603,241200.0
2012-08-21 15:30:00,38.65,38.65,38.61,38.63,439200.0,25.1603,25.1603,25.1342,25.1472,439200.0
2012-08-22 09:30:00,38.55,38.63,38.46,38.47,253000.0,25.0952,25.1472,25.0366,25.0431,253000.0
2012-08-22 10:00:00,38.47,38.5,38.36,38.37,173700.0,25.0431,25.0626,24.9715,24.978,173700.0
2012-08-22 10:30:00,38.38,38.46,38.37,38.42,253300.0,24.9845,25.0366,24.978,25.0105,253300.0
2012-08-22 11:00:00,38.42,38.46,38.39,38.43,173200.0,25.0105,25.0366,24.991,25.017,173200.0
2012-08-22 11:30:00,38.43,38.48,38.42,38.44,157200.0,25.017,25.0496,25.0105,25.0236,157200.0
2012-08-22 12:00:00,38.45,38.47,38.4,38.41,148400.0,25.0301,25.0431,24.9975,25.004,148400.0
2012-08-22 12:30:00,38.41,38.42,38.38,38.4,82900.0,25.004,25.0105,24.9845,24.9975,82900.0
2012-08-22 13:00:00,38.4,38.49,38.38,38.48,102700.0,24.9975,25.0561,24.9845,25.0496,102700.0
2012-08-22 13:30:00,38.48,38.48,38.45,38.47,286600.0,25.0496,25.0496,25.0301,25.0431,286600.0
2012-08-22 14:00:00,38.47,38.55,38.41,38.45,226700.0,25.0431,25.0952,25.004,25.0301,226700.0
2012-08-22 14:30:00,38.46,38.52,38.44,38.51,139100.0,25.0366,25.0756,25.0236,25.0691,139100.0
2012-08-22 15:00:00,38.51,38.52,38.46,38.47,167900.0,25.0691,25.0756,25.0366,25.0431,167900.0
2012-08-22 15:30:00,38.48,38.52,38.45,38.46,429600.0,25.0496,25.0756,25.0301,25.0366,429600.0
2012-08-23 09:30:00,38.49,38.53,38.31,38.44,241900.0,25.0561,25.0821,24.9389,25.0236,241900.0
2012-08-23 10:00:00,38.43,38.46,38.35,38.4,256200.0,25.017,25.0366,24.965,24.9975,256200.0
2012-08-23 10:30:00,38.4,38.42,38.35,38.4,248900.0,24.9975,25.0105,24.965,24.9975,248900.0
2012-08-23 11:00:00,38.41,38.41,38.3,38.38,162200.0,25.004,25.004,24.9324,24.9845,162200.0
2012-08-23 11:30:00,38.39,38.39,38.33,38.38,99000.0,24.991,24.991,24.9519,24.9845,99000.0
2012-08-23 12:00:00,38.38,38.47,38.36,38.47,157900.0,24.9845,25.0431,24.9715,25.0431,157900.0
2012-08-23 12:30:00,38.47,38.54,38.4,38.42,101400.0,25.0431,25.0886,24.9975,25.0105,101400.0
2012-08-23 13:00:00,38.42,38.43,38.33,38.36,120400.0,25.0105,25.017,24.9519,24.9715,120400.0
2012-08-23 13:30:00,38.36,38.38,38.34,38.36,97700.0,24.9715,24.9845,24.9585,24.9715,97700.0
2012-08-23 14:00:00,38.36,38.37,38.33,38.34,142800.0,24.9715,24.978,24.9519,24.9585,142800.0
2012-08-23 14:30:00,38.33,38.34,38.33,38.34,108400.0,24.9519,24.9585,24.9519,24.9585,108400.0
2012-08-23 15:00:00,38.34,38.4,38.33,38.39,119900.0,24.9585,24.9975,24.9519,24.991,119900.0
2012-08-23 15:30:00,38.39,38.41,38.33,38.34,357700.0,24.991,25.004,24.9519,24.9585,357700.0
2012-08-24 09:30:00,38.29,38.63,38.29,38.49,486600.0,24.9259,25.1472,24.9259,25.0561,486600.0
2012-08-24 10:00:00,38.48,38.56,38.43,38.53,224100.0,25.0496,25.1017,25.017,25.0821,224100.0
2012-08-24 10:30:00,38.53,38.6,38.53,38.58,201800.0,25.0821,25.1277,25.0821,25.1147,201800.0
2012-08-24 11:00:00,38.58,38.81,38.57,38.8,372800.0,25.1147,25.2644,25.1082,25.2579,372800.0
2012-08-24 11:30:00,38.8,38.95,38.74,38.94,557000.0,25.2579,25.3555,25.2188,25.349,557000.0
2012-08-24 12:00:00,38.93,38.97,38.9,38.96,255900.0,25.3425,25.3686,25.323,25.3621,255900.0
2012-08-24 12:30:00,38.97,39.05,38.9,38.91,372300.0,25.3686,25.4206,25.323,25.3295,372300.0
2012-08-24 13:00:00,38.91,38.97,38.88,38.96,296100.0,25.3295,25.3686,25.31,25.3621,296100.0
2012-08-24 13:30:00,38.97,39.06,38.95,39.05,330200.0,25.3686,25.4272,25.3555,25.4206,330200.0
2012-08-24 14:00:00,39.04,39.05,38.96,39.04,274400.0,25.4141,25.4206,25.3621,25.4141,274400.0
2012-08-24 14:30:00,39.04,39.07,39.01,39.06,234500.0,25.4141,25.4337,25.3946,25.4272,234500.0
2012-08-24 15:00:00,39.06,39.09,39.05,39.07,233700.0,25.4272,25.4467,25.4206,25.4337,233700.0
2012-08-24 15:30:00,39.07,39.09,39.01,39.03,1047600.0,25.4337,25.4467,25.3946,25.4076,1047600.0
2012-08-27 09:30:00,39.01,39.48,39.01,39.47,780300.0,25.3946,25.7006,25.3946,25.6941,780300.0
2012-08-27 10:00:00,39.46,39.53,39.31,39.33,573700.0,25.6875,25.7331,25.5899,25.6029,573700.0
2012-08-27 10:30:00,39.33,39.47,39.32,39.4,360700.0,25.6029,25.6941,25.5964,25.6485,360700.0
2012-08-27 11:00:00,39.4,39.55,39.4,39.54,388400.0,25.6485,25.7461,25.6485,25.7396,388400.0
2012-08-27 11:30:00,39.54,39.55,39.37,39.43,330700.0,25.7396,25.7461,25.629,25.668,330700.0
2012-08-27 12:00:00,39.44,39.47,39.4,39.45,273800.0,25.6745,25.6941,25.6485,25.681,273800.0
2012-08-27 12:30:00,39.46,39.48,39.39,39.48,155100.0,25.6875,25.7006,25.642,25.7006,155100.0
2012-08-27 13:00:00,39.48,39.52,39.47,39.52,147700.0,25.7006,25.7266,25.6941,25.7266,147700.0
2012-08-27 13:30:00,39.52,39.52,39.45,39.51,204600.0,25.7266,25.7266,25.681,25.7201,204600.0
2012-08-27 14:00:00,39.51,39.51,39.47,39.5,207400.0,25.7201,25.7201,25.6941,25.7136,207400.0
2012-08-27 14:30:00,39.5,39.52,39.47,39.52,245400.0,25.7136,25.7266,25.6941,25.7266,245400.0
2012-08-27 15:00:00,39.52,39.54,39.5,39.51,299500.0,25.7266,25.7396,25.7136,25.7201,299500.0
2012-08-27 15:30:00,39.5,39.51,39.4,39.41,904900.0,25.7136,25.7201,25.6485,25.655,904900.0
2012-08-28 09:30:00,39.37,39.58,39.37,39.44,320800.0,25.629,25.7657,25.629,25.6745,320800.0
2012-08-28 10:00:00,39.44,39.6,39.42,39.6,316800.0,25.6745,25.7787,25.6615,25.7787,316800.0
2012-08-28 10:30:00,39.59,39.69,39.55,39.64,322000.0,25.7722,25.8373,25.7461,25.8047,322000.0
2012-08-28 11:00:00,39.63,39.65,39.61,39.63,235100.0,25.7982,25.8112,25.7852,25.7982,235100.0
2012-08-28 11:30:00,39.64,39.65,39.61,39.64,211500.0,25.8047,25.8112,25.7852,25.8047,211500.0
2012-08-28 12:00:00,39.65,39.66,39.57,39.57,233700.0,25.8112,25.8177,25.7592,25.7592,233700.0
2012-08-28 12:30:00,39.57,39.62,39.53,39.6,150800.0,25.7592,25.7917,25.7331,25.7787,150800.0
2012-08-28 13:00:00,39.6,39.64,39.58,39.6,316300.0,25.7787,25.8047,25.7657,25.7787,316300.0
2012-08-28 13:30:00,39.6,39.6,39.43,39.45,178100.0,25.7787,25.7787,25.668,25.681,178100.0
2012-08-28 14:00:00,39.46,39.52,39.45,39.51,198200.0,25.6875,25.7266,25.681,25.7201,198200.0
2012-08-28 14:30:00,39.52,39.52,39.45,39.47,166700.0,25.7266,25.7266,25.681,25.6941,166700.0
2012-08-28 15:00:00,39.47,39.54,39.43,39.44,196100.0,25.6941,25.7396,25.668,25.6745,196100.0
2012-08-28 15:30:00,39.43,39.51,39.41,39.43,479200.0,25.668,25.7201,25.655,25.668,479200.0
2012-08-29 09:30:00,39.54,39.7,39.43,39.59,707300.0,25.7396,25.8438,25.668,25.7722,707300.0
2012-08-29 10:00:00,39.59,39.71,39.54,39.71,568800.0,25.7722,25.8503,25.7396,25.8503,568800.0
2012-08-29 10:30:00,39.7,39.76,39.56,39.61,503200.0,25.8438,25.8828,25.7526,25.7852,503200.0
2012-08-29 11:00:00,39.61,39.67,39.6,39.63,266100.0,25.7852,25.8243,25.7787,25.7982,266100.0
2012-08-29 11:30:00,39.63,39.71,39.61,39.68,225700.0,25.7982,25.8503,25.7852,25.8308,225700.0
2012-08-29 12:00:00,39.68,39.72,39.62,39.62,212700.0,25.8308,25.8568,25.7917,25.7917,212700.0
2012-08-29 12:30:00,39.62,39.71,39.6,39.69,219500.0,25.7917,25.8503,25.7787,25.8373,219500.0
2012-08-29 13:00:00,39.69,39.7,39.67,39.69,133400.0,25.8373,25.8438,25.8243,25.8373,133400.0
2012-08-29 13:30:00,39.69,39.72,39.68,39.7,195600.0,25.8373,25.8568,25.8308,25.8438,195600.0
2012-08-29 14:00:00,39.7,39.73,39.68,39.69,249000.0,25.8438,25.8633,25.8308,25.8373,249000.0
2012-08-29 14:30:00,39.68,39.72,39.61,39.66,243800.0,25.8308,25.8568,25.7852,25.8177,243800.0
2012-08-29 15:00:00,39.65,39.65,39.59,39.61,230600.0,25.8112,25.8112,25.7722,25.7852,230600.0
2012-08-29 15:30:00,39.61,39.62,39.52,39.57,565200.0,25.7852,25.7917,25.7266,25.7592,565200.0
2012-08-30 09:30:00,39.58,39.59,39.33,39.34,350600.0,25.7657,25.7722,25.6029,25.6094,350600.0
2012-08-30 10:00:00,39.33,39.42,39.26,39.3,291100.0,25.6029,25.6615,25.5574,25.5834,291100.0
2012-08-30 10:30:00,39.3,39.36,39.24,39.28,230300.0,25.5834,25.6224,25.5443,25.5704,230300.0
2012-08-30 11:00:00,39.27,39.3,39.23,39.28,231800.0,25.5639,25.5834,25.5378,25.5704,231800.0
2012-08-30 11:30:00,39.27,39.31,39.26,39.3,143200.0,25.5639,25.5899,25.5574,25.5834,143200.0
2012-08-30 12:00:00,39.29,39.31,39.26,39.31,140300.0,25.5769,25.5899,25.5574,25.5899,140300.0
2012-08-30 12:30:00,39.3,39.38,39.3,39.36,124300.0,25.5834,25.6355,25.5834,25.6224,124300.0
2012-08-30 13:00:00,39.36,39.37,39.33,39.35,129300.0,25.6224,25.629,25.6029,25.6159,129300.0
2012-08-30 13:30:00,39.34,39.38,39.34,39.35,117700.0,25.6094,25.6355,25.6094,25.6159,117700.0
2012-08-30 14:00:00,39.35,39.39,39.35,39.37,83900.0,25.6159,25.642,25.6159,25.629,83900.0
2012-08-30 14:30:00,39.37,39.39,39.33,39.33,165900.0,25.629,25.642,25.6029,25.6029,165900.0
2012-08-30 15:00:00,39.33,39.44,39.33,39.42,226700.0,25.6029,25.6745,25.6029,25.6615,226700.0
2012-08-30 15:30:00,39.41,39.46,39.34,39.35,489100.0,25.655,25.6875,25.6094,25.6159,489100.0
2012-08-31 09:30:00,39.47,39.47,39.26,39.38,393300.0,25.6941,25.6941,25.5574,25.6355,393300.0
2012-08-31 10:00:00,39.38,39.42,39.2,39.37,381700.0,25.6355,25.6615,25.5183,25.629,381700.0
2012-08-31 10:30:00,39.38,39.41,39.27,39.35,241800.0,25.6355,25.655,25.5639,25.6159,241800.0
2012-08-31 11:00:00,39.34,39.4,39.33,39.38,131100.0,25.6094,25.6485,25.6029,25.6355,131100.0
2012-08-31 11:30:00,39.38,39.41,39.34,39.38,138900.0,25.6355,25.655,25.6094,25.6355,138900.0
2012-08-31 12:00:00,39.38,39.4,39.21,39.22,171200.0,25.6355,25.6485,25.5248,25.5313,171200.0
2012-08-31 12:30:00,39.22,39.25,39.17,39.24,151600.0,25.5313,25.5508,25.4988,25.5443,151600.0
2012-08-31 13:00:00,39.25,39.26,39.15,39.21,141800.0,25.5508,25.5574,25.4857,25.5248,141800.0
2012-08-31 13:30:00,39.22,39.34,39.21,39.31,97800.0,25.5313,25.6094,25.5248,25.5899,97800.0
2012-08-31 14:00:00,39.31,39.34,39.31,39.34,120700.0,25.5899,25.6094,25.5899,25.6094,120700.0
2012-08-31 14:30:00,39.34,39.37,39.33,39.37,128200.0,25.6094,25.629,25.6029,25.629,128200.0
2012-08-31 15:00:00,39.37,39.37,39.28,39.28,181100.0,25.629,25.629,25.5704,25.5704,181100.0
2012-08-31 15:30:00,39.29,39.41,39.22,39.33,810700.0,25.5769,25.655,25.5313,25.6029,810700.0
2012-09-04 09:30:00,39.1,39.31,39.06,39.1,528800.0,25.4532,25.5899,25.4272,25.4532,528800.0
2012-09-04 10:00:00,39.1,39.12,39.04,39.08,243100.0,25.4532,25.4662,25.4141,25.4402,243100.0
2012-09-04 10:30:00,39.07,39.18,39.03,39.15,290000.0,25.4337,25.5053,25.4076,25.4857,290000.0
2012-09-04 11:00:00,39.14,39.19,39.14,39.14,205300.0,25.4792,25.5118,25.4792,25.4792,205300.0
2012-09-04 11:30:00,39.14,39.16,39.09,39.16,206400.0,25.4792,25.4923,25.4467,25.4923,206400.0
2012-09-04 12:00:00,39.16,39.22,39.16,39.2,202300.0,25.4923,25.5313,25.4923,25.5183,202300.0
2012-09-04 12:30:00,39.2,39.2,39.14,39.15,299700.0,25.5183,25.5183,25.4792,25.4857,299700.0
2012-09-04 13:00:00,39.15,39.19,39.14,39.16,163000.0,25.4857,25.5118,25.4792,25.4923,163000.0
2012-09-04 13:30:00,39.17,39.18,39.15,39.18,149000.0,25.4988,25.5053,25.4857,25.5053,149000.0
2012-09-04 14:00:00,39.18,39.24,39.17,39.23,227500.0,25.5053,25.5443,25.4988,25.5378,227500.0
2012-09-04 14:30:00,39.24,39.34,39.24,39.33,207600.0,25.5443,25.6094,25.5443,25.6029,207600.0
2012-09-04 15:00:00,39.33,39.38,39.32,39.33,219900.0,25.6029,25.6355,25.5964,25.6029,219900.0
2012-09-04 15:30:00,39.33,39.33,39.28,39.32,677700.0,25.6029,25.6029,25.5704,25.5964,677700.0
2012-09-05 09:30:00,39.3,39.3,38.9,38.93,375600.0,25.5834,25.5834,25.323,25.3425,375600.0
2012-09-05 10:00:00,38.93,38.96,38.87,38.93,399200.0,25.3425,25.3621,25.3035,25.3425,399200.0
2012-09-05 10:30:00,38.93,38.97,38.87,38.87,222300.0,25.3425,25.3686,25.3035,25.3035,222300.0
2012-09-05 11:00:00,38.87,38.97,38.87,38.97,172100.0,25.3035,25.3686,25.3035,25.3686,172100.0
2012-09-05 11:30:00,38.97,39.05,38.97,39.02,182900.0,25.3686,25.4206,25.3686,25.4011,182900.0
2012-09-05 12:00:00,39.01,39.09,39.01,39.03,193000.0,25.3946,25.4467,25.3946,25.4076,193000.0
2012-09-05 12:30:00,39.03,39.04,39.01,39.01,99600.0,25.4076,25.4141,25.3946,25.3946,99600.0
2012-09-05 13:00:00,39.02,39.02,38.99,39.0,134900.0,25.4011,25.4011,25.3816,25.3881,134900.0
2012-09-05 13:30:00,39.0,39.0,38.91,38.91,182700.0,25.3881,25.3881,25.3295,25.3295,182700.0
2012-09-05 14:00:00,38.92,38.93,38.86,38.89,214400.0,25.336,25.3425,25.297,25.3165,214400.0
2012-09-05 14:30:00,38.89,38.98,38.88,38.96,236900.0,25.3165,25.3751,25.31,25.3621,236900.0
2012-09-05 15:00:00,38.97,38.99,38.96,38.97,211900.0,25.3686,25.3816,25.3621,25.3686,211900.0
2012-09-05 15:30:00,38.97,39.03,38.96,38.99,600600.0,25.3686,25.4076,25.3621,25.3816,600600.0
2012-09-06 09:30:00,39.22,39.3,39.12,39.23,365800.0,25.5313,25.5834,25.4662,25.5378,365800.0
2012-09-06 10:00:00,39.24,39.27,39.12,39.14,257800.0,25.5443,25.5639,25.4662,25.4792,257800.0
2012-09-06 10:30:00,39.14,39.31,39.11,39.31,278000.0,25.4792,25.5899,25.4597,25.5899,278000.0
2012-09-06 11:00:00,39.31,39.35,39.29,39.3,158200.0,25.5899,25.6159,25.5769,25.5834,158200.0
2012-09-06 11:30:00,39.3,39.31,39.19,39.19,254000.0,25.5834,25.5899,25.5118,25.5118,254000.0
2012-09-06 12:00:00,39.2,39.21,39.12,39.15,268700.0,25.5183,25.5248,25.4662,25.4857,268700.0
2012-09-06 12:30:00,39.14,39.29,39.14,39.25,187700.0,25.4792,25.5769,25.4792,25.5508,187700.0
2012-09-06 13:00:00,39.24,39.26,39.2,39.23,180900.0,25.5443,25.5574,25.5183,25.5378,180900.0
2012-09-06 13:30:00,39.23,39.28,39.22,39.26,124800.0,25.5378,25.5704,25.5313,25.5574,124800.0
2012-09-06 14:00:00,39.26,39.27,39.22,39.26,223900.0,25.5574,25.5639,25.5313,25.5574,223900.0
2012-09-06 14:30:00,39.25,39.27,39.2,39.22,262600.0,25.5508,25.5639,25.5183,25.5313,262600.0
2012-09-06 15:00:00,39.22,39.25,39.19,39.23,247200.0,25.5313,25.5508,25.5118,25.5378,247200.0
2012-09-06 15:30:00,39.23,39.32,39.23,39.31,842200.0,25.5378,25.5964,25.5378,25.5899,842200.0
2012-09-07 09:30:00,39.33,39.48,39.19,39.23,457200.0,25.6029,25.7006,25.5118,25.5378,457200.0
2012-09-07 10:00:00,39.23,39.23,39.17,39.23,280600.0,25.5378,25.5378,25.4988,25.5378,280600.0
2012-09-07 10:30:00,39.23,39.28,39.18,39.27,223600.0,25.5378,25.5704,25.5053,25.5639,223600.0
2012-09-07 11:00:00,39.27,39.28,39.2,39.24,251900.0,25.5639,25.5704,25.5183,25.5443,251900.0
2012-09-07 11:30:00,39.24,39.26,39.14,39.17,206400.0,25.5443,25.5574,25.4792,25.4988,206400.0
2012-09-07 12:00:00,39.17,39.21,39.16,39.2,129200.0,25.4988,25.5248,25.4923,25.5183,129200.0
2012-09-07 12:30:00,39.2,39.26,39.19,39.26,119500.0,25.5183,25.5574,25.5118,25.5574,119500.0
2012-09-07 13:00:00,39.26,39.28,39.23,39.24,146400.0,25.5574,25.5704,25.5378,25.5443,146400.0
2012-09-07 13:30:00,39.23,39.24,39.18,39.18,370300.0,25.5378,25.5443,25.5053,25.5053,370300.0
2012-09-07 14:00:00,39.18,39.23,39.17,39.21,196300.0,25.5053,25.5378,25.4988,25.5248,196300.0
2012-09-07 14:30:00,39.22,39.26,39.19,39.21,226300.0,25.5313,25.5574,25.5118,25.5248,226300.0
2012-09-07 15:00:00,39.21,39.26,39.2,39.24,195000.0,25.5248,25.5574,25.5183,25.5443,195000.0
2012-09-07 15:30:00,39.25,39.32,39.22,39.25,1136600.0,25.5508,25.5964,25.5313,25.5508,1136600.0
2012-09-10 09:30:00,39.32,39.32,39.17,39.25,347100.0,25.5964,25.5964,25.4988,25.5508,347100.0
2012-09-10 10:00:00,39.26,39.36,39.23,39.36,323500.0,25.5574,25.6224,25.5378,25.6224,323500.0
2012-09-10 10:30:00,39.35,39.41,39.34,39.36,250400.0,25.6159,25.655,25.6094,25.6224,250400.0
2012-09-10 11:00:00,39.35,39.42,39.33,39.42,113000.0,25.6159,25.6615,25.6029,25.6615,113000.0
2012-09-10 11:30:00,39.41,39.43,39.32,39.32,206100.0,25.655,25.668,25.5964,25.5964,206100.0
2012-09-10 12:00:00,39.33,39.33,39.29,39.3,157800.0,25.6029,25.6029,25.5769,25.5834,157800.0
2012-09-10 12:30:00,39.3,39.31,39.25,39.26,177800.0,25.5834,25.5899,25.5508,25.5574,177800.0
2012-09-10 13:00:00,39.27,39.31,39.26,39.3,99900.0,25.5639,25.5899,25.5574,25.5834,99900.0
2012-09-10 13:30:00,39.3,39.34,39.29,39.33,114500.0,25.5834,25.6094,25.5769,25.6029,114500.0
2012-09-10 14:00:00,39.33,39.36,39.33,39.36,150800.0,25.6029,25.6224,25.6029,25.6224,150800.0
2012-09-10 14:30:00,39.35,39.4,39.33,39.38,203000.0,25.6159,25.6485,25.6029,25.6355,203000.0
2012-09-10 15:00:00,39.38,39.38,39.34,39.36,265100.0,25.6355,25.6355,25.6094,25.6224,265100.0
2012-09-10 15:30:00,39.37,39.37,39.29,39.29,496100.0,25.629,25.629,25.5769,25.5769,496100.0
2012-09-11 09:30:00,39.36,39.36,39.17,39.2,335300.0,25.6224,25.6224,25.4988,25.5183,335300.0
2012-09-11 10:00:00,39.2,39.21,39.08,39.2,250800.0,25.5183,25.5248,25.4402,25.5183,250800.0
2012-09-11 10:30:00,39.19,39.21,39.16,39.16,244900.0,25.5118,25.5248,25.4923,25.4923,244900.0
2012-09-11 11:00:00,39.16,39.39,39.14,39.39,607200.0,25.4923,25.642,25.4792,25.642,607200.0
2012-09-11 11:30:00,39.38,39.39,39.29,39.29,175100.0,25.6355,25.642,25.5769,25.5769,175100.0
2012-09-11 12:00:00,39.3,39.32,39.2,39.32,427400.0,25.5834,25.5964,25.5183,25.5964,427400.0
2012-09-11 12:30:00,39.32,39.32,39.24,39.27,171600.0,25.5964,25.5964,25.5443,25.5639,171600.0
2012-09-11 13:00:00,39.28,39.29,39.24,39.25,152800.0,25.5704,25.5769,25.5443,25.5508,152800.0
2012-09-11 13:30:00,39.25,39.26,39.24,39.26,216600.0,25.5508,25.5574,25.5443,25.5574,216600.0
2012-09-11 14:00:00,39.26,39.26,39.2,39.26,175200.0,25.5574,25.5574,25.5183,25.5574,175200.0
2012-09-11 14:30:00,39.26,39.28,39.23,39.27,134500.0,25.5574,25.5704,25.5378,25.5639,134500.0
2012-09-11 15:00:00,39.26,39.27,39.23,39.25,256200.0,25.5574,25.5639,25.5378,25.5508,256200.0
2012-09-11 15:30:00,39.26,39.33,39.25,39.29,1033000.0,25.5574,25.6029,25.5508,25.5769,1033000.0
2012-09-12 09:30:00,39.3,39.5,39.15,39.15,282600.0,25.5834,25.7136,25.4857,25.4857,282600.0
2012-09-12 10:00:00,39.16,39.23,39.09,39.18,275800.0,25.4923,25.5378,25.4467,25.5053,275800.0
2012-09-12 10:30:00,39.18,39.25,39.16,39.24,215800.0,25.5053,25.5508,25.4923,25.5443,215800.0
2012-09-12 11:00:00,39.23,39.28,39.22,39.24,206400.0,25.5378,25.5704,25.5313,25.5443,206400.0
2012-09-12 11:30:00,39.24,39.35,39.23,39.3,218700.0,25.5443,25.6159,25.5378,25.5834,218700.0
2012-09-12 12:00:00,39.3,39.36,39.26,39.35,144200.0,25.5834,25.6224,25.5574,25.6159,144200.0
2012-09-12 12:30:00,39.34,39.35,39.28,39.31,146500.0,25.6094,25.6159,25.5704,25.5899,146500.0
2012-09-12 13:00:00,39.3,39.36,39.3,39.32,190700.0,25.5834,25.6224,25.5834,25.5964,190700.0
2012-09-12 13:30:00,39.32,39.34,39.26,39.26,285300.0,25.5964,25.6094,25.5574,25.5574,285300.0
2012-09-12 14:00:00,39.27,39.27,39.21,39.21,262400.0,25.5639,25.5639,25.5248,25.5248,262400.0
2012-09-12 14:30:00,39.2,39.27,39.2,39.27,192100.0,25.5183,25.5639,25.5183,25.5639,192100.0
2012-09-12 15:00:00,39.26,39.28,39.21,39.27,148100.0,25.5574,25.5704,25.5248,25.5639,148100.0
2012-09-12 15:30:00,39.27,39.32,39.24,39.31,493700.0,25.5639,25.5964,25.5443,25.5899,493700.0
2012-09-13 09:30:00,39.22,39.37,39.01,39.02,540300.0,25.5313,25.629,25.3946,25.4011,540300.0
2012-09-13 10:00:00,39.02,39.04,38.93,38.98,328500.0,25.4011,25.4141,25.3425,25.3751,328500.0
2012-09-13 10:30:00,38.99,39.07,38.95,38.95,287000.0,25.3816,25.4337,25.3555,25.3555,287000.0
2012-09-13 11:00:00,38.95,39.05,38.95,39.05,215400.0,25.3555,25.4206,25.3555,25.4206,215400.0
2012-09-13 11:30:00,39.06,39.21,39.06,39.15,171700.0,25.4272,25.5248,25.4272,25.4857,171700.0
2012-09-13 12:00:00,39.15,39.17,39.04,39.09,176900.0,25.4857,25.4988,25.4141,25.4467,176900.0
2012-09-13 12:30:00,39.08,39.3,39.07,39.24,390100.0,25.4402,25.5834,25.4337,25.5443,390100.0
2012-09-13 13:00:00,39.24,39.32,39.12,39.32,256100.0,25.5443,25.5964,25.4662,25.5964,256100.0
2012-09-13 13:30:00,39.32,39.41,39.29,39.34,184500.0,25.5964,25.655,25.5769,25.6094,184500.0
2012-09-13 14:00:00,39.33,39.47,39.33,39.42,285400.0,25.6029,25.6941,25.6029,25.6615,285400.0
2012-09-13 14:30:00,39.42,39.44,39.37,39.37,222000.0,25.6615,25.6745,25.629,25.629,222000.0
2012-09-13 15:00:00,39.38,39.47,39.37,39.44,287600.0,25.6355,25.6941,25.629,25.6745,287600.0
2012-09-13 15:30:00,39.45,39.5,39.36,39.46,854000.0,25.681,25.7136,25.6224,25.6875,854000.0
2012-09-14 09:30:00,39.25,39.25,38.85,39.11,769300.0,25.5508,25.5508,25.2905,25.4597,769300.0
2012-09-14 10:00:00,39.11,39.12,39.02,39.04,565900.0,25.4597,25.4662,25.4011,25.4141,565900.0
2012-09-14 10:30:00,39.03,39.04,38.93,38.94,608700.0,25.4076,25.4141,25.3425,25.349,608700.0
2012-09-14 11:00:00,38.94,39.04,38.93,39.03,656600.0,25.349,25.4141,25.3425,25.4076,656600.0
2012-09-14 11:30:00,39.02,39.05,38.94,38.98,346900.0,25.4011,25.4206,25.349,25.3751,346900.0
2012-09-14 12:00:00,38.98,39.04,38.97,39.03,221500.0,25.3751,25.4141,25.3686,25.4076,221500.0
2012-09-14 12:30:00,39.03,39.04,38.97,38.98,134300.0,25.4076,25.4141,25.3686,25.3751,134300.0
2012-09-14 13:00:00,38.98,38.98,38.88,38.93,280500.0,25.3751,25.3751,25.31,25.3425,280500.0
2012-09-14 13:30:00,38.92,38.98,38.92,38.97,233800.0,25.336,25.3751,25.336,25.3686,233800.0
2012-09-14 14:00:00,38.97,38.98,38.95,38.97,213900.0,25.3686,25.3751,25.3555,25.3686,213900.0
2012-09-14 14:30:00,38.96,38.97,38.88,38.91,275600.0,25.3621,25.3686,25.31,25.3295,275600.0
2012-09-14 15:00:00,38.91,38.92,38.79,38.79,324000.0,25.3295,25.336,25.2514,25.2514,324000.0
2012-09-14 15:30:00,38.79,38.9,38.78,38.9,1227900.0,25.2514,25.323,25.2449,25.323,1227900.0
2012-09-17 09:30:00,38.8,39.14,38.79,39.0,698400.0,25.2579,25.4792,25.2514,25.3881,698400.0
2012-09-17 10:00:00,39.0,39.08,38.99,39.01,244900.0,25.3881,25.4402,25.3816,25.3946,244900.0
2012-09-17 10:30:00,39.01,39.05,38.94,38.96,259800.0,25.3946,25.4206,25.349,25.3621,259800.0
2012-09-17 11:00:00,38.96,39.02,38.92,38.93,263700.0,25.3621,25.4011,25.336,25.3425,263700.0
2012-09-17 11:30:00,38.93,38.98,38.9,38.91,184300.0,25.3425,25.3751,25.323,25.3295,184300.0
2012-09-17 12:00:00,38.92,38.99,38.9,38.95,127400.0,25.336,25.3816,25.323,25.3555,127400.0
2012-09-17 12:30:00,38.95,38.96,38.91,38.93,164700.0,25.3555,25.3621,25.3295,25.3425,164700.0
2012-09-17 13:00:00,38.93,39.05,38.93,39.05,149400.0,25.3425,25.4206,25.3425,25.4206,149400.0
2012-09-17 13:30:00,39.05,39.05,38.98,39.02,206900.0,25.4206,25.4206,25.3751,25.4011,206900.0
2012-09-17 14:00:00,39.01,39.07,38.98,39.0,357300.0,25.3946,25.4337,25.3751,25.3881,357300.0
2012-09-17 14:30:00,39.0,39.05,38.99,39.01,337500.0,25.3881,25.4206,25.3816,25.3946,337500.0
2012-09-17 15:00:00,39.02,39.04,38.95,39.0,239200.0,25.4011,25.4141,25.3555,25.3881,239200.0
2012-09-17 15:30:00,38.99,39.02,38.95,38.95,829200.0,25.3816,25.4011,25.3555,25.3555,829200.0
2012-09-18 09:30:00,38.96,39.4,38.96,39.4,715000.0,25.3621,25.6485,25.3621,25.6485,715000.0
2012-09-18 10:00:00,39.4,39.4,39.26,39.35,579900.0,25.6485,25.6485,25.5574,25.6159,579900.0
2012-09-18 10:30:00,39.35,39.39,39.3,39.38,303700.0,25.6159,25.642,25.5834,25.6355,303700.0
2012-09-18 11:00:00,39.38,39.39,39.21,39.23,309400.0,25.6355,25.642,25.5248,25.5378,309400.0
2012-09-18 11:30:00,39.23,39.34,39.22,39.31,254700.0,25.5378,25.6094,25.5313,25.5899,254700.0
2012-09-18 12:00:00,39.31,39.35,39.23,39.23,458900.0,25.5899,25.6159,25.5378,25.5378,458900.0
2012-09-18 12:30:00,39.24,39.38,39.23,39.35,445700.0,25.5443,25.6355,25.5378,25.6159,445700.0
2012-09-18 13:00:00,39.35,39.36,39.26,39.35,468000.0,25.6159,25.6224,25.5574,25.6159,468000.0
2012-09-18 13:30:00,39.36,39.4,39.33,39.36,497300.0,25.6224,25.6485,25.6029,25.6224,497300.0
2012-09-18 14:00:00,39.36,39.38,39.32,39.33,284600.0,25.6224,25.6355,25.5964,25.6029,284600.0
2012-09-18 14:30:00,39.33,39.37,39.29,39.35,539600.0,25.6029,25.629,25.5769,25.6159,539600.0
2012-09-18 15:00:00,39.34,39.37,39.33,39.34,402100.0,25.6094,25.629,25.6029,25.6094,402100.0
2012-09-18 15:30:00,39.34,39.35,39.22,39.29,1500400.0,25.6094,25.6159,25.5313,25.5769,1500400.0
2012-09-19 09:30:00,39.56,40.06,39.45,39.73,2401600.0,25.7526,26.0781,25.681,25.8633,2401600.0
2012-09-19 10:00:00,39.75,39.99,39.73,39.97,639600.0,25.8763,26.0326,25.8633,26.0195,639600.0
2012-09-19 10:30:00,39.96,40.06,39.91,39.99,762200.0,26.013,26.0781,25.9805,26.0326,762200.0
2012-09-19 11:00:00,39.98,40.05,39.85,39.95,902500.0,26.0261,26.0716,25.9414,26.0065,902500.0
2012-09-19 11:30:00,39.95,40.2,39.89,40.16,722100.0,26.0065,26.1693,25.9675,26.1432,722100.0
2012-09-19 12:00:00,40.15,40.2,39.96,40.11,629100.0,26.1367,26.1693,26.013,26.1107,629100.0
2012-09-19 12:30:00,40.1,40.18,39.99,40.15,397100.0,26.1042,26.1563,26.0326,26.1367,397100.0
2012-09-19 13:00:00,40.15,40.2,40.14,40.2,214100.0,26.1367,26.1693,26.1302,26.1693,214100.0
2012-09-19 13:30:00,40.2,40.24,40.11,40.14,399300.0,26.1693,26.1953,26.1107,26.1302,399300.0
2012-09-19 14:00:00,40.14,40.23,40.07,40.16,441700.0,26.1302,26.1888,26.0846,26.1432,441700.0
2012-09-19 14:30:00,40.16,40.17,40.02,40.09,485500.0,26.1432,26.1497,26.0521,26.0977,485500.0
2012-09-19 15:00:00,40.09,40.24,40.07,40.16,659300.0,26.0977,26.1953,26.0846,26.1432,659300.0
2012-09-19 15:30:00,40.16,40.16,40.02,40.02,1286400.0,26.1432,26.1432,26.0521,26.0521,1286400.0
2012-09-20 09:30:00,40.08,40.52,40.08,40.51,910400.0,26.0912,26.3776,26.0912,26.3711,910400.0
2012-09-20 10:00:00,40.51,40.65,40.45,40.59,904900.0,26.3711,26.4622,26.332,26.4232,904900.0
2012-09-20 10:30:00,40.59,40.71,40.58,40.69,749400.0,26.4232,26.5013,26.4166,26.4882,749400.0
2012-09-20 11:00:00,40.69,40.76,40.55,40.55,760500.0,26.4882,26.5338,26.3971,26.3971,760500.0
2012-09-20 11:30:00,40.55,40.63,40.54,40.61,342100.0,26.3971,26.4492,26.3906,26.4362,342100.0
2012-09-20 12:00:00,40.61,40.65,40.55,40.57,186400.0,26.4362,26.4622,26.3971,26.4101,186400.0
2012-09-20 12:30:00,40.56,40.65,40.48,40.58,276100.0,26.4036,26.4622,26.3515,26.4166,276100.0
2012-09-20 13:00:00,40.57,40.57,40.46,40.49,216700.0,26.4101,26.4101,26.3385,26.3581,216700.0
2012-09-20 13:30:00,40.5,40.55,40.46,40.47,266100.0,26.3646,26.3971,26.3385,26.345,266100.0
2012-09-20 14:00:00,40.46,40.49,40.41,40.46,263500.0,26.3385,26.3581,26.306,26.3385,263500.0
2012-09-20 14:30:00,40.46,40.57,40.43,40.52,319700.0,26.3385,26.4101,26.319,26.3776,319700.0
2012-09-20 15:00:00,40.53,40.58,40.5,40.52,278400.0,26.3841,26.4166,26.3646,26.3776,278400.0
2012-09-20 15:30:00,40.52,40.52,40.41,40.45,891200.0,26.3776,26.3776,26.306,26.332,891200.0
2012-09-21 09:30:00,40.45,40.52,40.27,40.42,1007000.0,26.332,26.3776,26.2148,26.3125,1007000.0
2012-09-21 10:00:00,40.43,40.5,40.37,40.45,244400.0,26.319,26.3646,26.2799,26.332,244400.0
2012-09-21 10:30:00,40.44,40.45,40.21,40.32,409600.0,26.3255,26.332,26.1758,26.2474,409600.0
2012-09-21 11:00:00,40.32,40.33,40.24,40.32,224900.0,26.2474,26.2539,26.1953,26.2474,224900.0
2012-09-21 11:30:00,40.32,40.35,40.17,40.23,279600.0,26.2474,26.2669,26.1497,26.1888,279600.0
2012-09-21 12:00:00,40.22,40.28,40.19,40.24,211800.0,26.1823,26.2213,26.1628,26.1953,211800.0
2012-09-21 12:30:00,40.25,40.27,40.2,40.23,163100.0,26.2018,26.2148,26.1693,26.1888,163100.0
2012-09-21 13:00:00,40.22,40.28,40.22,40.27,156800.0,26.1823,26.2213,26.1823,26.2148,156800.0
2012-09-21 13:30:00,40.26,40.29,40.26,40.28,161400.0,26.2083,26.2279,26.2083,26.2213,161400.0
2012-09-21 14:00:00,40.29,40.29,40.27,40.27,223900.0,26.2279,26.2279,26.2148,26.2148,223900.0
2012-09-21 14:30:00,40.27,40.29,40.23,40.27,223600.0,26.2148,26.2279,26.1888,26.2148,223600.0
2012-09-21 15:00:00,40.27,40.33,40.2,40.21,357100.0,26.2148,26.2539,26.1693,26.1758,357100.0
2012-09-21 15:30:00,40.21,40.33,40.19,40.28,1393200.0,26.1758,26.2539,26.1628,26.2213,1393200.0
2012-09-24 09:30:00,40.22,40.28,40.13,40.14,416300.0,26.1823,26.2213,26.1237,26.1302,416300.0
2012-09-24 10:00:00,40.14,40.21,40.04,40.19,253700.0,26.1302,26.1758,26.0651,26.1628,253700.0
2012-09-24 10:30:00,40.19,40.25,40.11,40.23,180100.0,26.1628,26.2018,26.1107,26.1888,180100.0
2012-09-24 11:00:00,40.22,40.25,40.15,40.17,210900.0,26.1823,26.2018,26.1367,26.1497,210900.0
2012-09-24 11:30:00,40.16,40.19,40.14,40.19,111800.0,26.1432,26.1628,26.1302,26.1628,111800.0
2012-09-24 12:00:00,40.18,40.2,40.15,40.15,118700.0,26.1563,26.1693,26.1367,26.1367,118700.0
2012-09-24 12:30:00,40.15,40.23,40.14,40.22,121800.0,26.1367,26.1888,26.1302,26.1823,121800.0
2012-09-24 13:00:00,40.22,40.24,40.21,40.23,62700.0,26.1823,26.1953,26.1758,26.1888,62700.0
2012-09-24 13:30:00,40.22,40.28,40.2,40.26,111700.0,26.1823,26.2213,26.1693,26.2083,111700.0
2012-09-24 14:00:00,40.26,40.28,40.24,40.25,103100.0,26.2083,26.2213,26.1953,26.2018,103100.0
2012-09-24 14:30:00,40.26,40.33,40.24,40.29,151500.0,26.2083,26.2539,26.1953,26.2279,151500.0
2012-09-24 15:00:00,40.3,40.34,40.27,40.33,121300.0,26.2344,26.2604,26.2148,26.2539,121300.0
2012-09-24 15:30:00,40.32,40.33,40.21,40.25,584300.0,26.2474,26.2539,26.1758,26.2018,584300.0
2012-09-25 09:30:00,40.27,40.3,40.11,40.23,324300.0,26.2148,26.2344,26.1107,26.1888,324300.0
2012-09-25 10:00:00,40.24,40.34,40.21,40.22,203100.0,26.1953,26.2604,26.1758,26.1823,203100.0
2012-09-25 10:30:00,40.22,40.25,40.16,40.2,239600.0,26.1823,26.2018,26.1432,26.1693,239600.0
2012-09-25 11:00:00,40.21,40.23,40.16,40.2,142500.0,26.1758,26.1888,26.1432,26.1693,142500.0
2012-09-25 11:30:00,40.2,40.21,40.16,40.16,132500.0,26.1693,26.1758,26.1432,26.1432,132500.0
2012-09-25 12:00:00,40.17,40.2,40.14,40.2,99300.0,26.1497,26.1693,26.1302,26.1693,99300.0
2012-09-25 12:30:00,40.2,40.21,40.14,40.18,122100.0,26.1693,26.1758,26.1302,26.1563,122100.0
2012-09-25 13:00:00,40.17,40.2,40.14,40.17,158900.0,26.1497,26.1693,26.1302,26.1497,158900.0
2012-09-25 13:30:00,40.17,40.2,40.13,40.18,258600.0,26.1497,26.1693,26.1237,26.1563,258600.0
2012-09-25 14:00:00,40.17,40.25,40.16,40.17,286200.0,26.1497,26.2018,26.1432,26.1497,286200.0
2012-09-25 14:30:00,40.17,40.2,40.13,40.16,176600.0,26.1497,26.1693,26.1237,26.1432,176600.0
2012-09-25 15:00:00,40.15,40.19,40.08,40.16,308500.0,26.1367,26.1628,26.0912,26.1432,308500.0
2012-09-25 15:30:00,40.16,40.17,40.0,40.11,1128000.0,26.1432,26.1497,26.0391,26.1107,1128000.0
2012-09-26 09:30:00,40.06,40.14,39.91,40.0,528300.0,26.0781,26.1302,25.9805,26.0391,528300.0
2012-09-26 10:00:00,39.99,40.04,39.98,40.03,408200.0,26.0326,26.0651,26.0261,26.0586,408200.0
2012-09-26 10:30:00,40.03,40.11,40.01,40.05,428900.0,26.0586,26.1107,26.0456,26.0716,428900.0
2012-09-26 11:00:00,40.05,40.12,40.05,40.08,144800.0,26.0716,26.1172,26.0716,26.0912,144800.0
2012-09-26 11:30:00,40.08,40.09,40.05,40.07,146200.0,26.0912,26.0977,26.0716,26.0846,146200.0
2012-09-26 12:00:00,40.07,40.11,40.05,40.05,226600.0,26.0846,26.1107,26.0716,26.0716,226600.0
2012-09-26 12:30:00,40.05,40.17,40.05,40.17,135300.0,26.0716,26.1497,26.0716,26.1497,135300.0
2012-09-26 13:00:00,40.16,40.22,40.06,40.2,151100.0,26.1432,26.1823,26.0781,26.1693,151100.0
2012-09-26 13:30:00,40.2,40.21,40.09,40.13,243700.0,26.1693,26.1758,26.0977,26.1237,243700.0
2012-09-26 14:00:00,40.12,40.14,40.09,40.09,155400.0,26.1172,26.1302,26.0977,26.0977,155400.0
2012-09-26 14:30:00,40.09,40.1,40.05,40.08,150300.0,26.0977,26.1042,26.0716,26.0912,150300.0
2012-09-26 15:00:00,40.09,40.09,40.05,40.05,133000.0,26.0977,26.0977,26.0716,26.0716,133000.0
2012-09-26 15:30:00,40.05,40.06,39.95,39.96,472700.0,26.0716,26.0781,26.0065,26.013,472700.0
2012-09-27 09:30:00,39.96,39.97,39.77,39.81,305000.0,26.013,26.0195,25.8894,25.9154,305000.0
2012-09-27 10:00:00,39.81,39.87,39.75,39.75,279700.0,25.9154,25.9544,25.8763,25.8763,279700.0
2012-09-27 10:30:00,39.76,39.78,39.7,39.76,181500.0,25.8828,25.8959,25.8438,25.8828,181500.0
2012-09-27 11:00:00,39.77,39.88,39.76,39.85,357600.0,25.8894,25.961,25.8828,25.9414,357600.0
2012-09-27 11:30:00,39.85,39.9,39.82,39.87,149300.0,25.9414,25.974,25.9219,25.9544,149300.0
2012-09-27 12:00:00,39.88,40.02,39.87,39.98,247800.0,25.961,26.0521,25.9544,26.0261,247800.0
2012-09-27 12:30:00,39.99,40.04,39.96,39.98,125600.0,26.0326,26.0651,26.013,26.0261,125600.0
2012-09-27 13:00:00,39.98,40.07,39.98,40.02,115900.0,26.0261,26.0846,26.0261,26.0521,115900.0
2012-09-27 13:30:00,40.03,40.08,40.01,40.05,123700.0,26.0586,26.0912,26.0456,26.0716,123700.0
2012-09-27 14:00:00,40.05,40.06,40.01,40.02,120700.0,26.0716,26.0781,26.0456,26.0521,120700.0
2012-09-27 14:30:00,40.02,40.04,39.98,39.99,123600.0,26.0521,26.0651,26.0261,26.0326,123600.0
2012-09-27 15:00:00,39.99,40.0,39.94,39.94,164800.0,26.0326,26.0391,26.0,26.0,164800.0
2012-09-27 15:30:00,39.94,39.98,39.85,39.9,560200.0,26.0,26.0261,25.9414,25.974,560200.0
2012-09-28 09:30:00,39.82,39.91,39.54,39.66,252200.0,25.9219,25.9805,25.7396,25.8177,252200.0
2012-09-28 10:00:00,39.66,39.69,39.61,39.68,219000.0,25.8177,25.8373,25.7852,25.8308,219000.0
2012-09-28 10:30:00,39.69,39.77,39.67,39.69,137600.0,25.8373,25.8894,25.8243,25.8373,137600.0
2012-09-28 11:00:00,39.69,39.74,39.63,39.63,157000.0,25.8373,25.8698,25.7982,25.7982,157000.0
2012-09-28 11:30:00,39.63,39.77,39.61,39.74,200600.0,25.7982,25.8894,25.7852,25.8698,200600.0
2012-09-28 12:00:00,39.73,39.8,39.69,39.73,122300.0,25.8633,25.9089,25.8373,25.8633,122300.0
2012-09-28 12:30:00,39.73,39.76,39.71,39.75,60700.0,25.8633,25.8828,25.8503,25.8763,60700.0
2012-09-28 13:00:00,39.76,39.77,39.72,39.74,69400.0,25.8828,25.8894,25.8568,25.8698,69400.0
2012-09-28 13:30:00,39.75,39.82,39.74,39.82,105000.0,25.8763,25.9219,25.8698,25.9219,105000.0
2012-09-28 14:00:00,39.82,39.83,39.8,39.81,107500.0,25.9219,25.9284,25.9089,25.9154,107500.0
2012-09-28 14:30:00,39.82,39.82,39.79,39.82,99800.0,25.9219,25.9219,25.9024,25.9219,99800.0
2012-09-28 15:00:00,39.82,39.82,39.78,39.79,169100.0,25.9219,25.9219,25.8959,25.9024,169100.0
2012-09-28 15:30:00,39.8,39.88,39.74,39.83,698500.0,25.9089,25.961,25.8698,25.9284,698500.0
2012-10-01 09:30:00,39.79,40.09,39.72,40.08,449300.0,25.9024,26.0977,25.8568,26.0912,449300.0
2012-10-01 10:00:00,40.08,40.16,40.06,40.15,185700.0,26.0912,26.1432,26.0781,26.1367,185700.0
2012-10-01 10:30:00,40.15,40.15,40.05,40.09,231200.0,26.1367,26.1367,26.0716,26.0977,231200.0
2012-10-01 11:00:00,40.09,40.13,40.07,40.09,118400.0,26.0977,26.1237,26.0846,26.0977,118400.0
2012-10-01 11:30:00,40.09,40.16,40.07,40.07,266300.0,26.0977,26.1432,26.0846,26.0846,266300.0
2012-10-01 12:00:00,40.07,40.12,40.04,40.08,223500.0,26.0846,26.1172,26.0651,26.0912,223500.0
2012-10-01 12:30:00,40.09,40.11,40.0,40.01,148800.0,26.0977,26.1107,26.0391,26.0456,148800.0
2012-10-01 13:00:00,40.01,40.02,39.92,39.98,144800.0,26.0456,26.0521,25.987,26.0261,144800.0
2012-10-01 13:30:00,39.98,40.05,39.91,39.99,166000.0,26.0261,26.0716,25.9805,26.0326,166000.0
2012-10-01 14:00:00,39.98,40.02,39.95,40.02,278100.0,26.0261,26.0521,26.0065,26.0521,278100.0
2012-10-01 14:30:00,40.01,40.08,40.01,40.04,240800.0,26.0456,26.0912,26.0456,26.0651,240800.0
2012-10-01 15:00:00,40.05,40.06,39.93,39.98,236000.0,26.0716,26.0781,25.9935,26.0261,236000.0
2012-10-01 15:30:00,39.98,39.98,39.88,39.96,582300.0,26.0261,26.0261,25.961,26.013,582300.0
2012-10-02 09:30:00,40.07,40.25,40.07,40.16,466000.0,26.0846,26.2018,26.0846,26.1432,466000.0
2012-10-02 10:00:00,40.16,40.19,40.09,40.11,286600.0,26.1432,26.1628,26.0977,26.1107,286600.0
2012-10-02 10:30:00,40.11,40.16,40.06,40.07,293600.0,26.1107,26.1432,26.0781,26.0846,293600.0
2012-10-02 11:00:00,40.07,40.09,40.04,40.08,158000.0,26.0846,26.0977,26.0651,26.0912,158000.0
2012-10-02 11:30:00,40.07,40.08,39.95,40.04,191400.0,26.0846,26.0912,26.0065,26.0651,191400.0
2012-10-02 12:00:00,40.04,40.15,40.01,40.12,201500.0,26.0651,26.1367,26.0456,26.1172,201500.0
2012-10-02 12:30:00,40.12,40.13,40.07,40.07,155600.0,26.1172,26.1237,26.0846,26.0846,155600.0
2012-10-02 13:00:00,40.07,40.09,40.03,40.05,76600.0,26.0846,26.0977,26.0586,26.0716,76600.0
2012-10-02 13:30:00,40.06,40.11,40.01,40.03,148700.0,26.0781,26.1107,26.0456,26.0586,148700.0
2012-10-02 14:00:00,40.04,40.1,40.0,40.04,153000.0,26.0651,26.1042,26.0391,26.0651,153000.0
2012-10-02 14:30:00,40.04,40.08,40.02,40.03,164800.0,26.0651,26.0912,26.0521,26.0586,164800.0
2012-10-02 15:00:00,40.03,40.08,39.98,40.06,273900.0,26.0586,26.0912,26.0261,26.0781,273900.0
2012-10-02 15:30:00,40.07,40.12,40.04,40.12,489000.0,26.0846,26.1172,26.0651,26.1172,489000.0
2012-10-03 09:30:00,40.17,40.22,39.9,39.93,253500.0,26.1497,26.1823,25.974,25.9935,253500.0
2012-10-03 10:00:00,39.94,40.02,39.9,40.0,231600.0,26.0,26.0521,25.974,26.0391,231600.0
2012-10-03 10:30:00,40.0,40.0,39.91,39.96,220300.0,26.0391,26.0391,25.9805,26.013,220300.0
2012-10-03 11:00:00,39.96,40.16,39.96,40.16,174000.0,26.013,26.1432,26.013,26.1432,174000.0
2012-10-03 11:30:00,40.15,40.23,40.12,40.18,191000.0,26.1367,26.1888,26.1172,26.1563,191000.0
2012-10-03 12:00:00,40.17,40.19,40.11,40.19,172900.0,26.1497,26.1628,26.1107,26.1628,172900.0
2012-10-03 12:30:00,40.19,40.22,40.13,40.14,140900.0,26.1628,26.1823,26.1237,26.1302,140900.0
2012-10-03 13:00:00,40.15,40.26,40.12,40.19,146500.0,26.1367,26.2083,26.1172,26.1628,146500.0
2012-10-03 13:30:00,40.2,40.2,40.12,40.14,120500.0,26.1693,26.1693,26.1172,26.1302,120500.0
2012-10-03 14:00:00,40.14,40.17,40.11,40.11,125100.0,26.1302,26.1497,26.1107,26.1107,125100.0
2012-10-03 14:30:00,40.11,40.16,40.11,40.13,269200.0,26.1107,26.1432,26.1107,26.1237,269200.0
2012-10-03 15:00:00,40.14,40.19,40.1,40.18,231900.0,26.1302,26.1628,26.1042,26.1563,231900.0
2012-10-03 15:30:00,40.18,40.2,40.13,40.16,413200.0,26.1563,26.1693,26.1237,26.1432,413200.0
2012-10-04 09:30:00,40.24,40.32,40.12,40.21,238200.0,26.1953,26.2474,26.1172,26.1758,238200.0
2012-10-04 10:00:00,40.2,40.31,40.15,40.21,240300.0,26.1693,26.2409,26.1367,26.1758,240300.0
2012-10-04 10:30:00,40.2,40.29,40.19,40.29,148500.0,26.1693,26.2279,26.1628,26.2279,148500.0
2012-10-04 11:00:00,40.29,40.3,40.2,40.24,159400.0,26.2279,26.2344,26.1693,26.1953,159400.0
2012-10-04 11:30:00,40.25,40.25,40.2,40.22,112700.0,26.2018,26.2018,26.1693,26.1823,112700.0
2012-10-04 12:00:00,40.23,40.26,40.22,40.25,194700.0,26.1888,26.2083,26.1823,26.2018,194700.0
2012-10-04 12:30:00,40.25,40.26,40.2,40.25,116900.0,26.2018,26.2083,26.1693,26.2018,116900.0
2012-10-04 13:00:00,40.26,40.35,40.26,40.33,164400.0,26.2083,26.2669,26.2083,26.2539,164400.0
2012-10-04 13:30:00,40.33,40.34,40.3,40.33,101900.0,26.2539,26.2604,26.2344,26.2539,101900.0
2012-10-04 14:00:00,40.33,40.34,40.27,40.3,206000.0,26.2539,26.2604,26.2148,26.2344,206000.0
2012-10-04 14:30:00,40.3,40.34,40.3,40.32,110700.0,26.2344,26.2604,26.2344,26.2474,110700.0
2012-10-04 15:00:00,40.32,40.37,40.27,40.29,203100.0,26.2474,26.2799,26.2148,26.2279,203100.0
2012-10-04 15:30:00,40.3,40.33,40.27,40.33,509300.0,26.2344,26.2539,26.2148,26.2539,509300.0
2012-10-05 09:30:00,40.2,40.31,40.1,40.1,384200.0,26.3849,26.4571,26.3193,26.3193,384200.0
2012-10-05 10:00:00,40.11,40.13,40.03,40.07,269400.0,26.3258,26.339,26.2733,26.2996,269400.0
2012-10-05 10:30:00,40.07,40.1,40.02,40.08,235300.0,26.2996,26.3193,26.2668,26.3061,235300.0
2012-10-05 11:00:00,40.08,40.11,40.05,40.09,148800.0,26.3061,26.3258,26.2864,26.3127,148800.0
2012-10-05 11:30:00,40.08,40.12,40.06,40.07,111300.0,26.3061,26.3324,26.293,26.2996,111300.0
2012-10-05 12:00:00,40.08,40.18,40.07,40.14,169200.0,26.3061,26.3718,26.2996,26.3455,169200.0
2012-10-05 12:30:00,40.13,40.15,40.1,40.14,116300.0,26.339,26.3521,26.3193,26.3455,116300.0
2012-10-05 13:00:00,40.14,40.14,40.05,40.09,206500.0,26.3455,26.3455,26.2864,26.3127,206500.0
2012-10-05 13:30:00,40.1,40.1,40.02,40.07,182100.0,26.3193,26.3193,26.2668,26.2996,182100.0
2012-10-05 14:00:00,40.06,40.15,40.05,40.12,185700.0,26.293,26.3521,26.2864,26.3324,185700.0
2012-10-05 14:30:00,40.13,40.13,40.02,40.02,133700.0,26.339,26.339,26.2668,26.2668,133700.0
2012-10-05 15:00:00,40.03,40.09,40.02,40.05,262300.0,26.2733,26.3127,26.2668,26.2864,262300.0
2012-10-05 15:30:00,40.04,40.05,39.98,40.04,630600.0,26.2799,26.2864,26.2405,26.2799,630600.0
2012-10-08 09:30:00,39.85,40.07,39.65,39.81,603700.0,26.1552,26.2996,26.0239,26.1289,603700.0
2012-10-08 10:00:00,39.81,39.93,39.81,39.93,191900.0,26.1289,26.2077,26.1289,26.2077,191900.0
2012-10-08 10:30:00,39.94,39.95,39.86,39.86,195100.0,26.2142,26.2208,26.1617,26.1617,195100.0
2012-10-08 11:00:00,39.86,39.9,39.84,39.89,110900.0,26.1617,26.188,26.1486,26.1814,110900.0
2012-10-08 11:30:00,39.89,39.89,39.86,39.87,84900.0,26.1814,26.1814,26.1617,26.1683,84900.0
2012-10-08 12:00:00,39.87,39.92,39.87,39.92,57100.0,26.1683,26.2011,26.1683,26.2011,57100.0
2012-10-08 12:30:00,39.92,39.92,39.87,39.89,108500.0,26.2011,26.2011,26.1683,26.1814,108500.0
2012-10-08 13:00:00,39.9,39.93,39.87,39.91,79500.0,26.188,26.2077,26.1683,26.1946,79500.0
2012-10-08 13:30:00,39.91,39.93,39.9,39.93,58500.0,26.1946,26.2077,26.188,26.2077,58500.0
2012-10-08 14:00:00,39.93,39.93,39.87,39.88,121500.0,26.2077,26.2077,26.1683,26.1749,121500.0
2012-10-08 14:30:00,39.88,39.88,39.83,39.84,92100.0,26.1749,26.1749,26.1421,26.1486,92100.0
2012-10-08 15:00:00,39.84,39.87,39.73,39.84,314100.0,26.1486,26.1683,26.0764,26.1486,314100.0
2012-10-08 15:30:00,39.84,39.86,39.78,39.8,398000.0,26.1486,26.1617,26.1092,26.1224,398000.0
2012-10-09 09:30:00,39.78,39.91,39.66,39.85,280900.0,26.1092,26.1946,26.0305,26.1552,280900.0
2012-10-09 10:00:00,39.84,39.93,39.82,39.89,199800.0,26.1486,26.2077,26.1355,26.1814,199800.0
2012-10-09 10:30:00,39.88,39.88,39.74,39.8,219800.0,26.1749,26.1749,26.083,26.1224,219800.0
2012-10-09 11:00:00,39.79,39.8,39.64,39.65,269100.0,26.1158,26.1224,26.0173,26.0239,269100.0
2012-10-09 11:30:00,39.65,39.73,39.62,39.69,233300.0,26.0239,26.0764,26.0042,26.0502,233300.0
2012-10-09 12:00:00,39.69,39.72,39.63,39.67,168600.0,26.0502,26.0699,26.0108,26.037,168600.0
2012-10-09 12:30:00,39.66,39.67,39.6,39.6,145100.0,26.0305,26.037,25.9911,25.9911,145100.0
2012-10-09 13:00:00,39.6,39.64,39.57,39.6,121300.0,25.9911,26.0173,25.9714,25.9911,121300.0
2012-10-09 13:30:00,39.59,39.62,39.58,39.58,98000.0,25.9845,26.0042,25.978,25.978,98000.0
2012-10-09 14:00:00,39.59,39.62,39.55,39.57,269900.0,25.9845,26.0042,25.9583,25.9714,269900.0
2012-10-09 14:30:00,39.58,39.63,39.55,39.6,179300.0,25.978,26.0108,25.9583,25.9911,179300.0
2012-10-09 15:00:00,39.6,39.61,39.57,39.59,198000.0,25.9911,25.9977,25.9714,25.9845,198000.0
2012-10-09 15:30:00,39.6,39.62,39.52,39.52,513000.0,25.9911,26.0042,25.9386,25.9386,513000.0
2012-10-10 09:30:00,39.6,39.85,39.57,39.65,365400.0,25.9911,26.1552,25.9714,26.0239,365400.0
2012-10-10 10:00:00,39.65,39.72,39.61,39.69,238900.0,26.0239,26.0699,25.9977,26.0502,238900.0
2012-10-10 10:30:00,39.69,39.75,39.67,39.74,234600.0,26.0502,26.0895,26.037,26.083,234600.0
2012-10-10 11:00:00,39.75,39.77,39.73,39.73,139400.0,26.0895,26.1027,26.0764,26.0764,139400.0
2012-10-10 11:30:00,39.74,39.74,39.67,39.69,157200.0,26.083,26.083,26.037,26.0502,157200.0
2012-10-10 12:00:00,39.68,39.72,39.67,39.68,116300.0,26.0436,26.0699,26.037,26.0436,116300.0
2012-10-10 12:30:00,39.68,39.68,39.6,39.6,129200.0,26.0436,26.0436,25.9911,25.9911,129200.0
2012-10-10 13:00:00,39.6,39.61,39.56,39.59,145100.0,25.9911,25.9977,25.9648,25.9845,145100.0
2012-10-10 13:30:00,39.59,39.62,39.57,39.59,105000.0,25.9845,26.0042,25.9714,25.9845,105000.0
2012-10-10 14:00:00,39.6,39.7,39.59,39.7,144700.0,25.9911,26.0567,25.9845,26.0567,144700.0
2012-10-10 14:30:00,39.69,39.72,39.65,39.7,163100.0,26.0502,26.0699,26.0239,26.0567,163100.0
2012-10-10 15:00:00,39.7,39.75,39.66,39.69,202500.0,26.0567,26.0895,26.0305,26.0502,202500.0
2012-10-10 15:30:00,39.69,39.7,39.56,39.59,544800.0,26.0502,26.0567,25.9648,25.9845,544800.0
2012-10-11 09:30:00,39.76,39.82,39.65,39.79,261200.0,26.0961,26.1355,26.0239,26.1158,261200.0
2012-10-11 10:00:00,39.79,39.82,39.66,39.66,316600.0,26.1158,26.1355,26.0305,26.0305,316600.0
2012-10-11 10:30:00,39.65,39.69,39.6,39.67,246200.0,26.0239,26.0502,25.9911,26.037,246200.0
2012-10-11 11:00:00,39.67,39.7,39.6,39.61,190500.0,26.037,26.0567,25.9911,25.9977,190500.0
2012-10-11 11:30:00,39.6,39.68,39.59,39.63,165100.0,25.9911,26.0436,25.9845,26.0108,165100.0
2012-10-11 12:00:00,39.64,39.64,39.57,39.62,130700.0,26.0173,26.0173,25.9714,26.0042,130700.0
2012-10-11 12:30:00,39.61,39.67,39.6,39.65,143100.0,25.9977,26.037,25.9911,26.0239,143100.0
2012-10-11 13:00:00,39.64,39.66,39.58,39.6,133400.0,26.0173,26.0305,25.978,25.9911,133400.0
2012-10-11 13:30:00,39.6,39.63,39.51,39.58,264500.0,25.9911,26.0108,25.932,25.978,264500.0
2012-10-11 14:00:00,39.59,39.62,39.55,39.6,285100.0,25.9845,26.0042,25.9583,25.9911,285100.0
2012-10-11 14:30:00,39.6,39.6,39.56,39.6,136100.0,25.9911,25.9911,25.9648,25.9911,136100.0
2012-10-11 15:00:00,39.6,39.63,39.58,39.62,271900.0,25.9911,26.0108,25.978,26.0042,271900.0
2012-10-11 15:30:00,39.61,39.62,39.5,39.51,559800.0,25.9977,26.0042,25.9255,25.932,559800.0
2012-10-12 09:30:00,39.58,39.63,39.45,39.59,324400.0,25.978,26.0108,25.8926,25.9845,324400.0
2012-10-12 10:00:00,39.59,39.63,39.46,39.5,187700.0,25.9845,26.0108,25.8992,25.9255,187700.0
2012-10-12 10:30:00,39.5,39.51,39.47,39.5,176000.0,25.9255,25.932,25.9058,25.9255,176000.0
2012-10-12 11:00:00,39.49,39.5,39.4,39.41,181300.0,25.9189,25.9255,25.8598,25.8664,181300.0
2012-10-12 11:30:00,39.4,39.4,39.29,39.3,245100.0,25.8598,25.8598,25.7876,25.7942,245100.0
2012-10-12 12:00:00,39.31,39.33,39.27,39.31,126800.0,25.8008,25.8139,25.7745,25.8008,126800.0
2012-10-12 12:30:00,39.31,39.33,39.2,39.21,157100.0,25.8008,25.8139,25.7286,25.7351,157100.0
2012-10-12 13:00:00,39.22,39.25,39.21,39.22,135100.0,25.7417,25.7614,25.7351,25.7417,135100.0
2012-10-12 13:30:00,39.23,39.25,39.19,39.25,180000.0,25.7482,25.7614,25.722,25.7614,180000.0
2012-10-12 14:00:00,39.25,39.25,39.14,39.15,213900.0,25.7614,25.7614,25.6892,25.6957,213900.0
2012-10-12 14:30:00,39.15,39.16,39.07,39.11,383300.0,25.6957,25.7023,25.6432,25.6695,383300.0
2012-10-12 15:00:00,39.11,39.19,39.08,39.19,299500.0,25.6695,25.722,25.6498,25.722,299500.0
2012-10-12 15:30:00,39.19,39.2,39.14,39.19,639200.0,25.722,25.7286,25.6892,25.722,639200.0
2012-10-15 09:30:00,39.22,39.32,39.11,39.16,264600.0,25.7417,25.8073,25.6695,25.7023,264600.0
2012-10-15 10:00:00,39.15,39.23,39.12,39.16,279400.0,25.6957,25.7482,25.676,25.7023,279400.0
2012-10-15 10:30:00,39.17,39.27,39.17,39.2,246500.0,25.7089,25.7745,25.7089,25.7286,246500.0
2012-10-15 11:00:00,39.21,39.26,39.18,39.24,214800.0,25.7351,25.7679,25.7154,25.7548,214800.0
2012-10-15 11:30:00,39.24,39.32,39.22,39.3,254600.0,25.7548,25.8073,25.7417,25.7942,254600.0
2012-10-15 12:00:00,39.31,39.36,39.29,39.35,181900.0,25.8008,25.8336,25.7876,25.827,181900.0
2012-10-15 12:30:00,39.35,39.36,39.32,39.36,148000.0,25.827,25.8336,25.8073,25.8336,148000.0
2012-10-15 13:00:00,39.36,39.42,39.36,39.38,111300.0,25.8336,25.873,25.8336,25.8467,111300.0
2012-10-15 13:30:00,39.38,39.41,39.37,39.41,122500.0,25.8467,25.8664,25.8401,25.8664,122500.0
2012-10-15 14:00:00,39.4,39.41,39.35,39.37,242500.0,25.8598,25.8664,25.827,25.8401,242500.0
2012-10-15 14:30:00,39.37,39.38,39.33,39.38,158900.0,25.8401,25.8467,25.8139,25.8467,158900.0
2012-10-15 15:00:00,39.37,39.39,39.29,39.3,331100.0,25.8401,25.8533,25.7876,25.7942,331100.0
2012-10-15 15:30:00,39.31,39.33,39.27,39.31,607000.0,25.8008,25.8139,25.7745,25.8008,607000.0
2012-10-16 09:30:00,39.55,39.57,39.43,39.51,294600.0,25.9583,25.9714,25.8795,25.932,294600.0
2012-10-16 10:00:00,39.51,39.56,39.45,39.55,207300.0,25.932,25.9648,25.8926,25.9583,207300.0
2012-10-16 10:30:00,39.56,39.61,39.51,39.58,172800.0,25.9648,25.9977,25.932,25.978,172800.0
2012-10-16 11:00:00,39.59,39.69,39.57,39.69,185100.0,25.9845,26.0502,25.9714,26.0502,185100.0
2012-10-16 11:30:00,39.69,39.74,39.66,39.68,195000.0,26.0502,26.083,26.0305,26.0436,195000.0
2012-10-16 12:00:00,39.69,39.74,39.67,39.73,91000.0,26.0502,26.083,26.037,26.0764,91000.0
2012-10-16 12:30:00,39.72,39.73,39.65,39.72,119000.0,26.0699,26.0764,26.0239,26.0699,119000.0
2012-10-16 13:00:00,39.71,39.74,39.7,39.74,60700.0,26.0633,26.083,26.0567,26.083,60700.0
2012-10-16 13:30:00,39.73,39.8,39.73,39.79,220700.0,26.0764,26.1224,26.0764,26.1158,220700.0
2012-10-16 14:00:00,39.8,39.84,39.79,39.82,152600.0,26.1224,26.1486,26.1158,26.1355,152600.0
2012-10-16 14:30:00,39.82,39.86,39.79,39.83,142600.0,26.1355,26.1617,26.1158,26.1421,142600.0
2012-10-16 15:00:00,39.82,39.83,39.71,39.74,239000.0,26.1355,26.1421,26.0633,26.083,239000.0
2012-10-16 15:30:00,39.75,39.77,39.7,39.71,660000.0,26.0895,26.1027,26.0567,26.0633,660000.0
2012-10-17 09:30:00,39.88,39.97,39.75,39.96,257800.0,26.1749,26.2339,26.0895,26.2274,257800.0
2012-10-17 10:00:00,39.95,39.95,39.89,39.91,200200.0,26.2208,26.2208,26.1814,26.1946,200200.0
2012-10-17 10:30:00,39.91,40.0,39.9,39.98,140300.0,26.1946,26.2536,26.188,26.2405,140300.0
2012-10-17 11:00:00,39.99,40.02,39.95,40.02,160400.0,26.2471,26.2668,26.2208,26.2668,160400.0
2012-10-17 11:30:00,40.02,40.02,39.96,40.02,99600.0,26.2668,26.2668,26.2274,26.2668,99600.0
2012-10-17 12:00:00,40.02,40.05,39.99,40.05,123000.0,26.2668,26.2864,26.2471,26.2864,123000.0
2012-10-17 12:30:00,40.05,40.06,40.01,40.05,109300.0,26.2864,26.293,26.2602,26.2864,109300.0
2012-10-17 13:00:00,40.05,40.12,40.05,40.11,96300.0,26.2864,26.3324,26.2864,26.3258,96300.0
2012-10-17 13:30:00,40.11,40.12,40.06,40.12,108900.0,26.3258,26.3324,26.293,26.3324,108900.0
2012-10-17 14:00:00,40.11,40.21,40.11,40.16,230500.0,26.3258,26.3915,26.3258,26.3586,230500.0
2012-10-17 14:30:00,40.17,40.2,40.15,40.2,145000.0,26.3652,26.3849,26.3521,26.3849,145000.0
2012-10-17 15:00:00,40.2,40.2,40.15,40.16,146800.0,26.3849,26.3849,26.3521,26.3586,146800.0
2012-10-17 15:30:00,40.16,40.16,40.07,40.07,515300.0,26.3586,26.3586,26.2996,26.2996,515300.0
2012-10-18 09:30:00,40.08,40.11,39.93,40.11,290000.0,26.3061,26.3258,26.2077,26.3258,290000.0
2012-10-18 10:00:00,40.1,40.16,40.03,40.1,150400.0,26.3193,26.3586,26.2733,26.3193,150400.0
2012-10-18 10:30:00,40.1,40.12,40.05,40.11,127200.0,26.3193,26.3324,26.2864,26.3258,127200.0
2012-10-18 11:00:00,40.12,40.23,40.11,40.21,137600.0,26.3324,26.4046,26.3258,26.3915,137600.0
2012-10-18 11:30:00,40.22,40.3,40.21,40.27,215400.0,26.398,26.4505,26.3915,26.4308,215400.0
2012-10-18 12:00:00,40.27,40.32,40.26,40.29,162800.0,26.4308,26.4637,26.4243,26.444,162800.0
2012-10-18 12:30:00,40.29,40.35,40.25,40.35,284000.0,26.444,26.4833,26.4177,26.4833,284000.0
2012-10-18 13:00:00,40.35,40.4,40.33,40.4,229500.0,26.4833,26.5162,26.4702,26.5162,229500.0
2012-10-18 13:30:00,40.4,40.46,40.38,40.44,274400.0,26.5162,26.5555,26.503,26.5424,274400.0
2012-10-18 14:00:00,40.44,40.57,40.42,40.55,556800.0,26.5424,26.6277,26.5293,26.6146,556800.0
2012-10-18 14:30:00,40.55,40.58,40.49,40.57,392100.0,26.6146,26.6343,26.5752,26.6277,392100.0
2012-10-18 15:00:00,40.56,40.62,40.51,40.52,380900.0,26.6212,26.6606,26.5884,26.5949,380900.0
2012-10-18 15:30:00,40.52,40.55,40.51,40.52,818700.0,26.5949,26.6146,26.5884,26.5949,818700.0
2012-10-19 09:30:00,40.5,40.5,40.21,40.4,822100.0,26.5818,26.5818,26.3915,26.5162,822100.0
2012-10-19 10:00:00,40.38,40.48,40.34,40.46,357800.0,26.503,26.5687,26.4768,26.5555,357800.0
2012-10-19 10:30:00,40.46,40.52,40.36,40.41,207900.0,26.5555,26.5949,26.4899,26.5227,207900.0
2012-10-19 11:00:00,40.4,40.41,40.25,40.27,132600.0,26.5162,26.5227,26.4177,26.4308,132600.0
2012-10-19 11:30:00,40.27,40.34,40.27,40.3,168100.0,26.4308,26.4768,26.4308,26.4505,168100.0
2012-10-19 12:00:00,40.29,40.3,40.15,40.17,140000.0,26.444,26.4505,26.3521,26.3652,140000.0
2012-10-19 12:30:00,40.18,40.21,40.13,40.14,129000.0,26.3718,26.3915,26.339,26.3455,129000.0
2012-10-19 13:00:00,40.13,40.17,40.11,40.16,94900.0,26.339,26.3652,26.3258,26.3586,94900.0
2012-10-19 13:30:00,40.15,40.16,40.0,40.04,124600.0,26.3521,26.3586,26.2536,26.2799,124600.0
2012-10-19 14:00:00,40.04,40.09,39.97,39.98,146500.0,26.2799,26.3127,26.2339,26.2405,146500.0
2012-10-19 14:30:00,39.99,40.04,39.95,40.03,141600.0,26.2471,26.2799,26.2208,26.2733,141600.0
2012-10-19 15:00:00,40.03,40.05,39.99,40.01,467800.0,26.2733,26.2864,26.2471,26.2602,467800.0
2012-10-19 15:30:00,40.01,40.07,39.98,40.0,557700.0,26.2602,26.2996,26.2405,26.2536,557700.0
2012-10-22 09:30:00,39.9,39.95,39.67,39.74,252900.0,26.188,26.2208,26.037,26.083,252900.0
2012-10-22 10:00:00,39.75,39.86,39.72,39.82,283900.0,26.0895,26.1617,26.0699,26.1355,283900.0
2012-10-22 10:30:00,39.83,39.84,39.72,39.79,121500.0,26.1421,26.1486,26.0699,26.1158,121500.0
2012-10-22 11:00:00,39.79,39.81,39.69,39.73,110000.0,26.1158,26.1289,26.0502,26.0764,110000.0
2012-10-22 11:30:00,39.73,39.74,39.68,39.73,149800.0,26.0764,26.083,26.0436,26.0764,149800.0
2012-10-22 12:00:00,39.73,39.75,39.68,39.7,137700.0,26.0764,26.0895,26.0436,26.0567,137700.0
2012-10-22 12:30:00,39.71,39.73,39.66,39.67,84000.0,26.0633,26.0764,26.0305,26.037,84000.0
2012-10-22 13:00:00,39.66,39.67,39.53,39.55,134500.0,26.0305,26.037,25.9451,25.9583,134500.0
2012-10-22 13:30:00,39.55,39.58,39.47,39.48,131900.0,25.9583,25.978,25.9058,25.9123,131900.0
2012-10-22 14:00:00,39.47,39.54,39.45,39.51,200700.0,25.9058,25.9517,25.8926,25.932,200700.0
2012-10-22 14:30:00,39.52,39.56,39.47,39.53,136200.0,25.9386,25.9648,25.9058,25.9451,136200.0
2012-10-22 15:00:00,39.52,39.65,39.49,39.64,210000.0,25.9386,26.0239,25.9189,26.0173,210000.0
2012-10-22 15:30:00,39.64,39.86,39.61,39.83,666800.0,26.0173,26.1617,25.9977,26.1421,666800.0
2012-10-23 09:30:00,39.54,39.66,39.32,39.47,318300.0,25.9517,26.0305,25.8073,25.9058,318300.0
2012-10-23 10:00:00,39.48,39.52,39.39,39.43,216100.0,25.9123,25.9386,25.8533,25.8795,216100.0
2012-10-23 10:30:00,39.42,39.44,39.38,39.4,211100.0,25.873,25.8861,25.8467,25.8598,211100.0
2012-10-23 11:00:00,39.4,39.43,39.37,39.41,187200.0,25.8598,25.8795,25.8401,25.8664,187200.0
2012-10-23 11:30:00,39.41,39.41,39.37,39.39,152500.0,25.8664,25.8664,25.8401,25.8533,152500.0
2012-10-23 12:00:00,39.4,39.42,39.34,39.38,124200.0,25.8598,25.873,25.8204,25.8467,124200.0
2012-10-23 12:30:00,39.39,39.43,39.35,39.37,99400.0,25.8533,25.8795,25.827,25.8401,99400.0
2012-10-23 13:00:00,39.37,39.45,39.36,39.41,168500.0,25.8401,25.8926,25.8336,25.8664,168500.0
2012-10-23 13:30:00,39.4,39.41,39.33,39.37,131900.0,25.8598,25.8664,25.8139,25.8401,131900.0
2012-10-23 14:00:00,39.36,39.44,39.36,39.43,182700.0,25.8336,25.8861,25.8336,25.8795,182700.0
2012-10-23 14:30:00,39.43,39.52,39.4,39.51,115200.0,25.8795,25.9386,25.8598,25.932,115200.0
2012-10-23 15:00:00,39.5,39.53,39.49,39.49,166600.0,25.9255,25.9451,25.9189,25.9189,166600.0
2012-10-23 15:30:00,39.5,39.54,39.47,39.5,462000.0,25.9255,25.9517,25.9058,25.9255,462000.0
2012-10-24 09:30:00,39.54,39.72,39.5,39.66,259700.0,25.9517,26.0699,25.9255,26.0305,259700.0
2012-10-24 10:00:00,39.65,39.72,39.6,39.67,296200.0,26.0239,26.0699,25.9911,26.037,296200.0
2012-10-24 10:30:00,39.67,39.7,39.62,39.68,217900.0,26.037,26.0567,26.0042,26.0436,217900.0
2012-10-24 11:00:00,39.67,39.76,39.66,39.76,191400.0,26.037,26.0961,26.0305,26.0961,191400.0
2012-10-24 11:30:00,39.75,39.77,39.62,39.63,134300.0,26.0895,26.1027,26.0042,26.0108,134300.0
2012-10-24 12:00:00,39.64,39.65,39.62,39.64,130400.0,26.0173,26.0239,26.0042,26.0173,130400.0
2012-10-24 12:30:00,39.63,39.65,39.6,39.64,75100.0,26.0108,26.0239,25.9911,26.0173,75100.0
2012-10-24 13:00:00,39.64,39.65,39.6,39.63,73300.0,26.0173,26.0239,25.9911,26.0108,73300.0
2012-10-24 13:30:00,39.63,39.65,39.61,39.64,144700.0,26.0108,26.0239,25.9977,26.0173,144700.0
2012-10-24 14:00:00,39.64,39.73,39.57,39.7,212600.0,26.0173,26.0764,25.9714,26.0567,212600.0
2012-10-24 14:30:00,39.71,39.71,39.61,39.63,144500.0,26.0633,26.0633,25.9977,26.0108,144500.0
2012-10-24 15:00:00,39.62,39.65,39.54,39.58,223800.0,26.0042,26.0239,25.9517,25.978,223800.0
2012-10-24 15:30:00,39.58,39.62,39.54,39.56,668000.0,25.978,26.0042,25.9517,25.9648,668000.0
2012-10-25 09:30:00,39.78,39.86,39.67,39.79,193600.0,26.1092,26.1617,26.037,26.1158,193600.0
2012-10-25 10:00:00,39.77,39.8,39.65,39.72,154400.0,26.1027,26.1224,26.0239,26.0699,154400.0
2012-10-25 10:30:00,39.72,39.82,39.67,39.81,218900.0,26.0699,26.1355,26.037,26.1289,218900.0
2012-10-25 11:00:00,39.81,39.82,39.72,39.73,134600.0,26.1289,26.1355,26.0699,26.0764,134600.0
2012-10-25 11:30:00,39.73,39.77,39.66,39.73,293700.0,26.0764,26.1027,26.0305,26.0764,293700.0
2012-10-25 12:00:00,39.72,39.77,39.7,39.72,171900.0,26.0699,26.1027,26.0567,26.0699,171900.0
2012-10-25 12:30:00,39.72,39.8,39.69,39.8,163600.0,26.0699,26.1224,26.0502,26.1224,163600.0
2012-10-25 13:00:00,39.8,39.83,39.74,39.83,100500.0,26.1224,26.1421,26.083,26.1421,100500.0
2012-10-25 13:30:00,39.82,39.82,39.74,39.74,71000.0,26.1355,26.1355,26.083,26.083,71000.0
2012-10-25 14:00:00,39.75,39.83,39.73,39.83,131100.0,26.0895,26.1421,26.0764,26.1421,131100.0
2012-10-25 14:30:00,39.83,39.86,39.8,39.82,116300.0,26.1421,26.1617,26.1224,26.1355,116300.0
2012-10-25 15:00:00,39.81,39.82,39.73,39.73,129000.0,26.1289,26.1355,26.0764,26.0764,129000.0
2012-10-25 15:30:00,39.73,39.91,39.73,39.91,698800.0,26.0764,26.1946,26.0764,26.1946,698800.0
2012-10-26 09:30:00,39.95,39.97,39.7,39.7,241600.0,26.2208,26.2339,26.0567,26.0567,241600.0
2012-10-26 10:00:00,39.71,39.82,39.7,39.73,240800.0,26.0633,26.1355,26.0567,26.0764,240800.0
2012-10-26 10:30:00,39.73,39.73,39.63,39.71,115600.0,26.0764,26.0764,26.0108,26.0633,115600.0
2012-10-26 11:00:00,39.71,39.76,39.67,39.72,271100.0,26.0633,26.0961,26.037,26.0699,271100.0
2012-10-26 11:30:00,39.73,39.88,39.73,39.8,290200.0,26.0764,26.1749,26.0764,26.1224,290200.0
2012-10-26 12:00:00,39.79,39.82,39.73,39.81,210600.0,26.1158,26.1355,26.0764,26.1289,210600.0
2012-10-26 12:30:00,39.81,39.86,39.77,39.85,163900.0,26.1289,26.1617,26.1027,26.1552,163900.0
2012-10-26 13:00:00,39.85,39.88,39.78,39.85,105000.0,26.1552,26.1749,26.1092,26.1552,105000.0
2012-10-26 13:30:00,39.85,39.93,39.83,39.85,112100.0,26.1552,26.2077,26.1421,26.1552,112100.0
2012-10-26 14:00:00,39.86,39.88,39.79,39.87,109000.0,26.1617,26.1749,26.1158,26.1683,109000.0
2012-10-26 14:30:00,39.86,39.93,39.84,39.87,125900.0,26.1617,26.2077,26.1486,26.1683,125900.0
2012-10-26 15:00:00,39.87,39.93,39.84,39.93,154400.0,26.1683,26.2077,26.1486,26.2077,154400.0
2012-10-26 15:30:00,39.92,39.95,39.8,39.83,503700.0,26.2011,26.2208,26.1224,26.1421,503700.0
2012-10-31 09:30:00,39.81,39.98,39.75,39.86,461300.0,26.1289,26.2405,26.0895,26.1617,461300.0
2012-10-31 10:00:00,39.85,39.97,39.85,39.92,438100.0,26.1552,26.2339,26.1552,26.2011,438100.0
2012-10-31 10:30:00,39.91,39.92,39.79,39.82,359500.0,26.1946,26.2011,26.1158,26.1355,359500.0
2012-10-31 11:00:00,39.82,39.88,39.79,39.86,291000.0,26.1355,26.1749,26.1158,26.1617,291000.0
2012-10-31 11:30:00,39.86,39.9,39.8,39.82,314200.0,26.1617,26.188,26.1224,26.1355,314200.0
2012-10-31 12:00:00,39.82,39.86,39.79,39.8,233700.0,26.1355,26.1617,26.1158,26.1224,233700.0
2012-10-31 12:30:00,39.79,39.91,39.77,39.9,401300.0,26.1158,26.1946,26.1027,26.188,401300.0
2012-10-31 13:00:00,39.9,39.91,39.83,39.87,153600.0,26.188,26.1946,26.1421,26.1683,153600.0
2012-10-31 13:30:00,39.87,39.89,39.82,39.88,154200.0,26.1683,26.1814,26.1355,26.1749,154200.0
2012-10-31 14:00:00,39.87,39.92,39.84,39.85,177000.0,26.1683,26.2011,26.1486,26.1552,177000.0
2012-10-31 14:30:00,39.84,39.91,39.84,39.88,187000.0,26.1486,26.1946,26.1486,26.1749,187000.0
2012-10-31 15:00:00,39.88,40.04,39.85,40.03,564400.0,26.1749,26.2799,26.1552,26.2733,564400.0
2012-10-31 15:30:00,40.03,40.09,39.97,40.06,908100.0,26.2733,26.3127,26.2339,26.293,908100.0
2012-11-01 09:30:00,40.17,40.2,39.85,40.12,402800.0,26.3652,26.3849,26.1552,26.3324,402800.0
2012-11-01 10:00:00,40.12,40.28,40.08,40.27,398400.0,26.3324,26.4374,26.3061,26.4308,398400.0
2012-11-01 10:30:00,40.27,40.28,40.2,40.22,229400.0,26.4308,26.4374,26.3849,26.398,229400.0
2012-11-01 11:00:00,40.22,40.23,40.13,40.16,192300.0,26.398,26.4046,26.339,26.3586,192300.0
2012-11-01 11:30:00,40.16,40.24,40.15,40.17,245300.0,26.3586,26.4112,26.3521,26.3652,245300.0
2012-11-01 12:00:00,40.17,40.2,40.1,40.2,187600.0,26.3652,26.3849,26.3193,26.3849,187600.0
2012-11-01 12:30:00,40.2,40.21,40.1,40.17,309200.0,26.3849,26.3915,26.3193,26.3652,309200.0
2012-11-01 13:00:00,40.17,40.19,40.14,40.18,131000.0,26.3652,26.3783,26.3455,26.3718,131000.0
2012-11-01 13:30:00,40.17,40.2,40.15,40.18,136100.0,26.3652,26.3849,26.3521,26.3718,136100.0
2012-11-01 14:00:00,40.17,40.23,40.14,40.22,196400.0,26.3652,26.4046,26.3455,26.398,196400.0
2012-11-01 14:30:00,40.22,40.3,40.21,40.26,194700.0,26.398,26.4505,26.3915,26.4243,194700.0
2012-11-01 15:00:00,40.25,40.28,40.16,40.22,326200.0,26.4177,26.4374,26.3586,26.398,326200.0
2012-11-01 15:30:00,40.22,40.26,40.16,40.18,721000.0,26.398,26.4243,26.3586,26.3718,721000.0
2012-11-02 09:30:00,40.29,40.35,40.12,40.28,297500.0,26.444,26.4833,26.3324,26.4374,297500.0
2012-11-02 10:00:00,40.29,40.29,40.13,40.23,387700.0,26.444,26.444,26.339,26.4046,387700.0
2012-11-02 10:30:00,40.23,40.28,40.08,40.09,243500.0,26.4046,26.4374,26.3061,26.3127,243500.0
2012-11-02 11:00:00,40.08,40.14,40.04,40.1,221800.0,26.3061,26.3455,26.2799,26.3193,221800.0
2012-11-02 11:30:00,40.09,40.14,40.03,40.13,228800.0,26.3127,26.3455,26.2733,26.339,228800.0
2012-11-02 12:00:00,40.13,40.17,40.11,40.15,268400.0,26.339,26.3652,26.3258,26.3521,268400.0
2012-11-02 12:30:00,40.14,40.16,40.08,40.09,200600.0,26.3455,26.3586,26.3061,26.3127,200600.0
2012-11-02 13:00:00,40.09,40.12,40.07,40.07,115700.0,26.3127,26.3324,26.2996,26.2996,115700.0
2012-11-02 13:30:00,40.08,40.1,40.01,40.05,143400.0,26.3061,26.3193,26.2602,26.2864,143400.0
2012-11-02 14:00:00,40.05,40.05,39.97,40.01,159500.0,26.2864,26.2864,26.2339,26.2602,159500.0
2012-11-02 14:30:00,40.01,40.01,39.88,39.95,184600.0,26.2602,26.2602,26.1749,26.2208,184600.0
2012-11-02 15:00:00,39.96,40.0,39.88,39.92,189900.0,26.2274,26.2536,26.1749,26.2011,189900.0
2012-11-02 15:30:00,39.91,39.92,39.78,39.82,534400.0,26.1946,26.2011,26.1092,26.1355,534400.0
2012-11-05 09:30:00,39.7,39.76,39.51,39.63,419000.0,26.0567,26.0961,25.932,26.0108,419000.0
2012-11-05 10:00:00,39.63,39.68,39.59,39.61,294200.0,26.0108,26.0436,25.9845,25.9977,294200.0
2012-11-05 10:30:00,39.62,39.71,39.62,39.7,132100.0,26.0042,26.0633,26.0042,26.0567,132100.0
2012-11-05 11:00:00,39.7,39.74,39.66,39.73,133400.0,26.0567,26.083,26.0305,26.0764,133400.0
2012-11-05 11:30:00,39.73,39.78,39.7,39.75,151500.0,26.0764,26.1092,26.0567,26.0895,151500.0
2012-11-05 12:00:00,39.75,39.76,39.72,39.75,196700.0,26.0895,26.0961,26.0699,26.0895,196700.0
2012-11-05 12:30:00,39.75,39.77,39.7,39.72,294600.0,26.0895,26.1027,26.0567,26.0699,294600.0
2012-11-05 13:00:00,39.72,39.76,39.69,39.76,131700.0,26.0699,26.0961,26.0502,26.0961,131700.0
2012-11-05 13:30:00,39.76,39.78,39.74,39.77,120700.0,26.0961,26.1092,26.083,26.1027,120700.0
2012-11-05 14:00:00,39.77,39.81,39.74,39.78,158600.0,26.1027,26.1289,26.083,26.1092,158600.0
2012-11-05 14:30:00,39.79,39.82,39.71,39.73,354000.0,26.1158,26.1355,26.0633,26.0764,354000.0
2012-11-05 15:00:00,39.73,39.76,39.71,39.76,655400.0,26.0764,26.0961,26.0633,26.0961,655400.0
2012-11-05 15:30:00,39.76,39.87,39.75,39.78,688000.0,26.0961,26.1683,26.0895,26.1092,688000.0
2012-11-06 09:30:00,39.81,39.98,39.81,39.98,272700.0,26.1289,26.2405,26.1289,26.2405,272700.0
2012-11-06 10:00:00,39.98,39.98,39.86,39.9,152000.0,26.2405,26.2405,26.1617,26.188,152000.0
2012-11-06 10:30:00,39.9,39.94,39.83,39.88,184800.0,26.188,26.2142,26.1421,26.1749,184800.0
2012-11-06 11:00:00,39.88,39.9,39.79,39.8,194100.0,26.1749,26.188,26.1158,26.1224,194100.0
2012-11-06 11:30:00,39.8,39.96,39.79,39.92,345200.0,26.1224,26.2274,26.1158,26.2011,345200.0
2012-11-06 12:00:00,39.92,40.04,39.92,39.96,226300.0,26.2011,26.2799,26.2011,26.2274,226300.0
2012-11-06 12:30:00,39.96,40.0,39.9,39.91,123200.0,26.2274,26.2536,26.188,26.1946,123200.0
2012-11-06 13:00:00,39.9,39.97,39.9,39.96,162100.0,26.188,26.2339,26.188,26.2274,162100.0
2012-11-06 13:30:00,39.96,39.97,39.85,39.86,218200.0,26.2274,26.2339,26.1552,26.1617,218200.0
2012-11-06 14:00:00,39.86,39.93,39.86,39.91,272400.0,26.1617,26.2077,26.1617,26.1946,272400.0
2012-11-06 14:30:00,39.91,39.92,39.85,39.86,198000.0,26.1946,26.2011,26.1552,26.1617,198000.0
2012-11-06 15:00:00,39.86,39.9,39.81,39.82,315200.0,26.1617,26.188,26.1289,26.1355,315200.0
2012-11-06 15:30:00,39.82,39.89,39.76,39.8,653500.0,26.1355,26.1814,26.0961,26.1224,653500.0
2012-11-07 09:30:00,39.72,39.86,39.67,39.73,250900.0,26.0699,26.1617,26.037,26.0764,250900.0
2012-11-07 10:00:00,39.73,39.78,39.67,39.76,443000.0,26.0764,26.1092,26.037,26.0961,443000.0
2012-11-07 10:30:00,39.76,39.81,39.57,39.57,211700.0,26.0961,26.1289,25.9714,25.9714,211700.0
2012-11-07 11:00:00,39.58,39.69,39.54,39.55,191000.0,25.978,26.0502,25.9517,25.9583,191000.0
2012-11-07 11:30:00,39.54,39.63,39.47,39.59,267000.0,25.9517,26.0108,25.9058,25.9845,267000.0
2012-11-07 12:00:00,39.61,39.64,39.57,39.61,121600.0,25.9977,26.0173,25.9714,25.9977,121600.0
2012-11-07 12:30:00,39.6,39.76,39.59,39.73,126300.0,25.9911,26.0961,25.9845,26.0764,126300.0
2012-11-07 13:00:00,39.73,39.9,39.71,39.75,125600.0,26.0764,26.188,26.0633,26.0895,125600.0
2012-11-07 13:30:00,39.75,39.85,39.73,39.8,381500.0,26.0895,26.1552,26.0764,26.1224,381500.0
2012-11-07 14:00:00,39.81,39.92,39.78,39.86,252100.0,26.1289,26.2011,26.1092,26.1617,252100.0
2012-11-07 14:30:00,39.87,39.9,39.77,39.89,351000.0,26.1683,26.188,26.1027,26.1814,351000.0
2012-11-07 15:00:00,39.89,39.95,39.84,39.93,172700.0,26.1814,26.2208,26.1486,26.2077,172700.0
2012-11-07 15:30:00,39.94,39.98,39.72,39.73,626400.0,26.2142,26.2405,26.0699,26.0764,626400.0
2012-11-08 09:30:00,39.67,39.67,39.35,39.56,472400.0,26.037,26.037,25.827,25.9648,472400.0
2012-11-08 10:00:00,39.57,39.6,39.44,39.47,315000.0,25.9714,25.9911,25.8861,25.9058,315000.0
2012-11-08 10:30:00,39.47,39.5,39.38,39.46,505700.0,25.9058,25.9255,25.8467,25.8992,505700.0
2012-11-08 11:00:00,39.47,39.58,39.46,39.56,214000.0,25.9058,25.978,25.8992,25.9648,214000.0
2012-11-08 11:30:00,39.56,39.58,39.48,39.56,161600.0,25.9648,25.978,25.9123,25.9648,161600.0
2012-11-08 12:00:00,39.57,39.57,39.51,39.52,257400.0,25.9714,25.9714,25.932,25.9386,257400.0
2012-11-08 12:30:00,39.53,39.54,39.45,39.54,132500.0,25.9451,25.9517,25.8926,25.9517,132500.0
2012-11-08 13:00:00,39.54,39.55,39.39,39.42,137000.0,25.9517,25.9583,25.8533,25.873,137000.0
2012-11-08 13:30:00,39.41,39.53,39.36,39.52,169900.0,25.8664,25.9451,25.8336,25.9386,169900.0
2012-11-08 14:00:00,39.53,39.53,39.45,39.48,131400.0,25.9451,25.9451,25.8926,25.9123,131400.0
2012-11-08 14:30:00,39.48,39.52,39.45,39.46,132200.0,25.9123,25.9386,25.8926,25.8992,132200.0
2012-11-08 15:00:00,39.47,39.53,39.46,39.5,222100.0,25.9058,25.9451,25.8992,25.9255,222100.0
2012-11-08 15:30:00,39.51,39.52,39.31,39.32,480300.0,25.932,25.9386,25.8008,25.8073,480300.0
2012-11-09 09:30:00,39.23,39.5,39.15,39.19,215900.0,25.7482,25.9255,25.6957,25.722,215900.0
2012-11-09 10:00:00,39.18,39.41,39.17,39.39,273800.0,25.7154,25.8664,25.7089,25.8533,273800.0
2012-11-09 10:30:00,39.39,39.46,39.3,39.46,176700.0,25.8533,25.8992,25.7942,25.8992,176700.0
2012-11-09 11:00:00,39.45,39.48,39.41,39.45,149400.0,25.8926,25.9123,25.8664,25.8926,149400.0
2012-11-09 11:30:00,39.45,39.61,39.43,39.55,184000.0,25.8926,25.9977,25.8795,25.9583,184000.0
2012-11-09 12:00:00,39.56,39.63,39.52,39.6,155700.0,25.9648,26.0108,25.9386,25.9911,155700.0
2012-11-09 12:30:00,39.6,39.66,39.59,39.61,102000.0,25.9911,26.0305,25.9845,25.9977,102000.0
2012-11-09 13:00:00,39.61,39.65,39.44,39.44,132400.0,25.9977,26.0239,25.8861,25.8861,132400.0
2012-11-09 13:30:00,39.45,39.48,39.36,39.43,160000.0,25.8926,25.9123,25.8336,25.8795,160000.0
2012-11-09 14:00:00,39.44,39.5,39.4,39.49,126000.0,25.8861,25.9255,25.8598,25.9189,126000.0
2012-11-09 14:30:00,39.49,39.56,39.44,39.44,110500.0,25.9189,25.9648,25.8861,25.8861,110500.0
2012-11-09 15:00:00,39.44,39.48,39.41,39.47,149800.0,25.8861,25.9123,25.8664,25.9058,149800.0
2012-11-09 15:30:00,39.48,39.5,39.31,39.36,516100.0,25.9123,25.9255,25.8008,25.8336,516100.0
2012-11-12 09:30:00,39.38,39.4,39.14,39.32,255200.0,25.8467,25.8598,25.6892,25.8073,255200.0
2012-11-12 10:00:00,39.32,39.41,39.29,39.4,144200.0,25.8073,25.8664,25.7876,25.8598,144200.0
2012-11-12 10:30:00,39.4,39.41,39.26,39.31,199300.0,25.8598,25.8664,25.7679,25.8008,199300.0
2012-11-12 11:00:00,39.3,39.33,39.25,39.3,90600.0,25.7942,25.8139,25.7614,25.7942,90600.0
2012-11-12 11:30:00,39.3,39.39,39.29,39.37,193500.0,25.7942,25.8533,25.7876,25.8401,193500.0
2012-11-12 12:00:00,39.37,39.4,39.3,39.31,74600.0,25.8401,25.8598,25.7942,25.8008,74600.0
2012-11-12 12:30:00,39.31,39.31,39.25,39.29,99300.0,25.8008,25.8008,25.7614,25.7876,99300.0
2012-11-12 13:00:00,39.29,39.36,39.28,39.36,93200.0,25.7876,25.8336,25.7811,25.8336,93200.0
2012-11-12 13:30:00,39.36,39.36,39.3,39.35,87500.0,25.8336,25.8336,25.7942,25.827,87500.0
2012-11-12 14:00:00,39.35,39.35,39.27,39.27,135900.0,25.827,25.827,25.7745,25.7745,135900.0
2012-11-12 14:30:00,39.27,39.28,39.2,39.2,188300.0,25.7745,25.7811,25.7286,25.7286,188300.0
2012-11-12 15:00:00,39.21,39.22,39.14,39.22,283100.0,25.7351,25.7417,25.6892,25.7417,283100.0
2012-11-12 15:30:00,39.22,39.26,39.17,39.17,507600.0,25.7417,25.7679,25.7089,25.7089,507600.0
2012-11-13 09:30:00,39.18,39.3,39.16,39.24,323200.0,25.7154,25.7942,25.7023,25.7548,323200.0
2012-11-13 10:00:00,39.24,39.29,39.2,39.25,565900.0,25.7548,25.7876,25.7286,25.7614,565900.0
2012-11-13 10:30:00,39.25,39.47,39.23,39.43,371600.0,25.7614,25.9058,25.7482,25.8795,371600.0
2012-11-13 11:00:00,39.44,39.46,39.38,39.44,186500.0,25.8861,25.8992,25.8467,25.8861,186500.0
2012-11-13 11:30:00,39.44,39.47,39.42,39.47,134700.0,25.8861,25.9058,25.873,25.9058,134700.0
2012-11-13 12:00:00,39.47,39.52,39.45,39.45,263400.0,25.9058,25.9386,25.8926,25.8926,263400.0
2012-11-13 12:30:00,39.46,39.47,39.38,39.41,143300.0,25.8992,25.9058,25.8467,25.8664,143300.0
2012-11-13 13:00:00,39.41,39.55,39.39,39.54,118700.0,25.8664,25.9583,25.8533,25.9517,118700.0
2012-11-13 13:30:00,39.54,39.58,39.49,39.55,193200.0,25.9517,25.978,25.9189,25.9583,193200.0
2012-11-13 14:00:00,39.55,39.57,39.48,39.52,204700.0,25.9583,25.9714,25.9123,25.9386,204700.0
2012-11-13 14:30:00,39.52,39.56,39.47,39.54,172600.0,25.9386,25.9648,25.9058,25.9517,172600.0
2012-11-13 15:00:00,39.54,39.56,39.41,39.44,230500.0,25.9517,25.9648,25.8664,25.8861,230500.0
2012-11-13 15:30:00,39.45,39.48,39.33,39.34,520900.0,25.8926,25.9123,25.8139,25.8204,520900.0
2012-11-14 09:30:00,39.35,39.9,39.35,39.84,791700.0,25.827,26.188,25.827,26.1486,791700.0
2012-11-14 10:00:00,39.85,39.9,39.76,39.76,422500.0,26.1552,26.188,26.0961,26.0961,422500.0
2012-11-14 10:30:00,39.76,39.78,39.68,39.71,376900.0,26.0961,26.1092,26.0436,26.0633,376900.0
2012-11-14 11:00:00,39.71,39.96,39.64,39.85,565000.0,26.0633,26.2274,26.0173,26.1552,565000.0
2012-11-14 11:30:00,39.86,40.13,39.79,40.01,1039100.0,26.1617,26.339,26.1158,26.2602,1039100.0
2012-11-14 12:00:00,40.0,40.04,39.92,39.99,475800.0,26.2536,26.2799,26.2011,26.2471,475800.0
2012-11-14 12:30:00,39.99,40.3,39.96,40.19,847500.0,26.2471,26.4505,26.2274,26.3783,847500.0
2012-11-14 13:00:00,40.2,40.21,39.95,40.01,325200.0,26.3849,26.3915,26.2208,26.2602,325200.0
2012-11-14 13:30:00,40.0,40.03,39.92,39.97,242500.0,26.2536,26.2733,26.2011,26.2339,242500.0
2012-11-14 14:00:00,39.97,40.0,39.8,39.93,380600.0,26.2339,26.2536,26.1224,26.2077,380600.0
2012-11-14 14:30:00,39.93,39.96,39.88,39.95,290300.0,26.2077,26.2274,26.1749,26.2208,290300.0
2012-11-14 15:00:00,39.94,39.95,39.81,39.82,530300.0,26.2142,26.2208,26.1289,26.1355,530300.0
2012-11-14 15:30:00,39.81,39.87,39.76,39.86,1327100.0,26.1289,26.1683,26.0961,26.1617,1327100.0
2012-11-15 09:30:00,39.79,39.99,39.75,39.88,668900.0,26.1158,26.2471,26.0895,26.1749,668900.0
2012-11-15 10:00:00,39.88,39.91,39.79,39.86,396800.0,26.1749,26.1946,26.1158,26.1617,396800.0
2012-11-15 10:30:00,39.87,40.0,39.86,39.94,462600.0,26.1683,26.2536,26.1617,26.2142,462600.0
2012-11-15 11:00:00,39.93,40.0,39.9,39.95,454000.0,26.2077,26.2536,26.188,26.2208,454000.0
2012-11-15 11:30:00,39.95,39.98,39.86,39.91,332100.0,26.2208,26.2405,26.1617,26.1946,332100.0
2012-11-15 12:00:00,39.9,39.95,39.87,39.89,322600.0,26.188,26.2208,26.1683,26.1814,322600.0
2012-11-15 12:30:00,39.88,39.97,39.88,39.89,301900.0,26.1749,26.2339,26.1749,26.1814,301900.0
2012-11-15 13:00:00,39.9,39.96,39.82,39.94,226900.0,26.188,26.2274,26.1355,26.2142,226900.0
2012-11-15 13:30:00,39.95,40.0,39.93,39.97,154000.0,26.2208,26.2536,26.2077,26.2339,154000.0
2012-11-15 14:00:00,39.96,39.97,39.88,39.93,310200.0,26.2274,26.2339,26.1749,26.2077,310200.0
2012-11-15 14:30:00,39.94,39.96,39.88,39.91,246500.0,26.2142,26.2274,26.1749,26.1946,246500.0
2012-11-15 15:00:00,39.91,39.91,39.81,39.81,376900.0,26.1946,26.1946,26.1289,26.1289,376900.0
2012-11-15 15:30:00,39.81,39.93,39.78,39.87,881300.0,26.1289,26.2077,26.1092,26.1683,881300.0
2012-11-16 09:30:00,39.91,39.97,39.62,39.62,555000.0,26.1946,26.2339,26.0042,26.0042,555000.0
2012-11-16 10:00:00,39.62,39.67,39.55,39.65,221100.0,26.0042,26.037,25.9583,26.0239,221100.0
2012-11-16 10:30:00,39.64,39.7,39.61,39.68,177700.0,26.0173,26.0567,25.9977,26.0436,177700.0
2012-11-16 11:00:00,39.68,39.7,39.55,39.55,163000.0,26.0436,26.0567,25.9583,25.9583,163000.0
2012-11-16 11:30:00,39.57,39.84,39.57,39.84,341200.0,25.9714,26.1486,25.9714,26.1486,341200.0
2012-11-16 12:00:00,39.83,39.86,39.73,39.79,162100.0,26.1421,26.1617,26.0764,26.1158,162100.0
2012-11-16 12:30:00,39.8,39.87,39.72,39.73,158700.0,26.1224,26.1683,26.0699,26.0764,158700.0
2012-11-16 13:00:00,39.73,39.78,39.71,39.73,130900.0,26.0764,26.1092,26.0633,26.0764,130900.0
2012-11-16 13:30:00,39.73,39.77,39.7,39.73,327200.0,26.0764,26.1027,26.0567,26.0764,327200.0
2012-11-16 14:00:00,39.72,39.72,39.6,39.64,218000.0,26.0699,26.0699,25.9911,26.0173,218000.0
2012-11-16 14:30:00,39.65,39.78,39.58,39.78,158800.0,26.0239,26.1092,25.978,26.1092,158800.0
2012-11-16 15:00:00,39.78,39.84,39.71,39.81,553600.0,26.1092,26.1486,26.0633,26.1289,553600.0
2012-11-16 15:30:00,39.8,39.84,39.73,39.79,481500.0,26.1224,26.1486,26.0764,26.1158,481500.0
2012-11-19 09:30:00,39.94,40.1,39.92,40.1,307900.0,26.2142,26.3193,26.2011,26.3193,307900.0
2012-11-19 10:00:00,40.1,40.24,40.06,40.24,566900.0,26.3193,26.4112,26.293,26.4112,566900.0
2012-11-19 10:30:00,40.24,40.33,40.21,40.22,370500.0,26.4112,26.4702,26.3915,26.398,370500.0
2012-11-19 11:00:00,40.23,40.33,40.21,40.31,192000.0,26.4046,26.4702,26.3915,26.4571,192000.0
2012-11-19 11:30:00,40.32,40.32,40.22,40.27,172500.0,26.4637,26.4637,26.398,26.4308,172500.0
2012-11-19 12:00:00,40.27,40.3,40.24,40.3,175000.0,26.4308,26.4505,26.4112,26.4505,175000.0
2012-11-19 12:30:00,40.3,40.34,40.25,40.26,162500.0,26.4505,26.4768,26.4177,26.4243,162500.0
2012-11-19 13:00:00,40.26,40.31,40.25,40.31,184800.0,26.4243,26.4571,26.4177,26.4571,184800.0
2012-11-19 13:30:00,40.3,40.34,40.29,40.3,139800.0,26.4505,26.4768,26.444,26.4505,139800.0
2012-11-19 14:00:00,40.3,40.36,40.28,40.35,215800.0,26.4505,26.4899,26.4374,26.4833,215800.0
2012-11-19 14:30:00,40.36,40.45,40.35,40.39,272700.0,26.4899,26.549,26.4833,26.5096,272700.0
2012-11-19 15:00:00,40.38,40.39,40.3,40.32,337000.0,26.503,26.5096,26.4505,26.4637,337000.0
2012-11-19 15:30:00,40.32,40.46,40.32,40.46,800700.0,26.4637,26.5555,26.4637,26.5555,800700.0
2012-11-20 09:30:00,40.31,40.32,40.1,40.29,332500.0,26.4571,26.4637,26.3193,26.444,332500.0
2012-11-20 10:00:00,40.29,40.42,40.24,40.33,329900.0,26.444,26.5293,26.4112,26.4702,329900.0
2012-11-20 10:30:00,40.33,40.44,40.3,40.42,355000.0,26.4702,26.5424,26.4505,26.5293,355000.0
2012-11-20 11:00:00,40.42,40.47,40.38,40.39,208100.0,26.5293,26.5621,26.503,26.5096,208100.0
2012-11-20 11:30:00,40.39,40.47,40.29,40.47,372300.0,26.5096,26.5621,26.444,26.5621,372300.0
2012-11-20 12:00:00,40.47,40.49,40.36,40.36,143400.0,26.5621,26.5752,26.4899,26.4899,143400.0
2012-11-20 12:30:00,40.36,40.44,40.31,40.42,180800.0,26.4899,26.5424,26.4571,26.5293,180800.0
2012-11-20 13:00:00,40.42,40.43,40.21,40.23,201900.0,26.5293,26.5359,26.3915,26.4046,201900.0
2012-11-20 13:30:00,40.23,40.4,40.22,40.39,125800.0,26.4046,26.5162,26.398,26.5096,125800.0
2012-11-20 14:00:00,40.39,40.44,40.3,40.44,163700.0,26.5096,26.5424,26.4505,26.5424,163700.0
2012-11-20 14:30:00,40.43,40.44,40.33,40.35,220500.0,26.5359,26.5424,26.4702,26.4833,220500.0
2012-11-20 15:00:00,40.35,40.38,40.3,40.36,284200.0,26.4833,26.503,26.4505,26.4899,284200.0
2012-11-20 15:30:00,40.35,40.43,40.34,40.43,326200.0,26.4833,26.5359,26.4768,26.5359,326200.0
2012-11-21 09:30:00,40.43,40.47,40.3,40.44,170700.0,26.5359,26.5621,26.4505,26.5424,170700.0
2012-11-21 10:00:00,40.43,40.45,40.3,40.36,192500.0,26.5359,26.549,26.4505,26.4899,192500.0
2012-11-21 10:30:00,40.36,40.39,40.28,40.29,129500.0,26.4899,26.5096,26.4374,26.444,129500.0
2012-11-21 11:00:00,40.29,40.32,40.22,40.31,183200.0,26.444,26.4637,26.398,26.4571,183200.0
2012-11-21 11:30:00,40.32,40.4,40.3,40.38,115900.0,26.4637,26.5162,26.4505,26.503,115900.0
2012-11-21 12:00:00,40.38,40.42,40.33,40.42,86300.0,26.503,26.5293,26.4702,26.5293,86300.0
2012-11-21 12:30:00,40.42,40.43,40.34,40.34,78700.0,26.5293,26.5359,26.4768,26.4768,78700.0
2012-11-21 13:00:00,40.35,40.38,40.31,40.36,141200.0,26.4833,26.503,26.4571,26.4899,141200.0
2012-11-21 13:30:00,40.36,40.37,40.33,40.35,78000.0,26.4899,26.4965,26.4702,26.4833,78000.0
2012-11-21 14:00:00,40.35,40.37,40.25,40.28,137100.0,26.4833,26.4965,26.4177,26.4374,137100.0
2012-11-21 14:30:00,40.28,40.32,40.25,40.31,144900.0,26.4374,26.4637,26.4177,26.4571,144900.0
2012-11-21 15:00:00,40.31,40.39,40.29,40.38,194500.0,26.4571,26.5096,26.444,26.503,194500.0
2012-11-21 15:30:00,40.39,40.46,40.36,40.45,448100.0,26.5096,26.5555,26.4899,26.549,448100.0
2012-11-23 09:30:00,40.5,40.5,40.41,40.41,175600.0,26.5818,26.5818,26.5227,26.5227,175600.0
2012-11-23 10:00:00,40.42,40.59,40.41,40.58,210000.0,26.5293,26.6409,26.5227,26.6343,210000.0
2012-11-23 10:30:00,40.58,40.6,40.51,40.56,124400.0,26.6343,26.6474,26.5884,26.6212,124400.0
2012-11-23 11:00:00,40.55,40.65,40.53,40.64,127700.0,26.6146,26.6803,26.6015,26.6737,127700.0
2012-11-23 11:30:00,40.64,40.65,40.53,40.55,89600.0,26.6737,26.6803,26.6015,26.6146,89600.0
2012-11-23 12:00:00,40.54,40.58,40.53,40.58,110200.0,26.6081,26.6343,26.6015,26.6343,110200.0
2012-11-23 12:30:00,40.58,40.77,40.52,40.76,363600.0,26.6343,26.759,26.5949,26.7524,363600.0
2012-11-26 09:30:00,40.65,40.65,40.5,40.56,195800.0,26.6803,26.6803,26.5818,26.6212,195800.0
2012-11-26 10:00:00,40.57,40.69,40.56,40.66,163400.0,26.6277,26.7065,26.6212,26.6868,163400.0
2012-11-26 10:30:00,40.65,40.68,40.59,40.63,132700.0,26.6803,26.6999,26.6409,26.6671,132700.0
2012-11-26 11:00:00,40.63,40.64,40.52,40.55,152900.0,26.6671,26.6737,26.5949,26.6146,152900.0
2012-11-26 11:30:00,40.55,40.55,40.48,40.5,100600.0,26.6146,26.6146,26.5687,26.5818,100600.0
2012-11-26 12:00:00,40.51,40.52,40.46,40.49,98900.0,26.5884,26.5949,26.5555,26.5752,98900.0
2012-11-26 12:30:00,40.49,40.52,40.42,40.49,235000.0,26.5752,26.5949,26.5293,26.5752,235000.0
2012-11-26 13:00:00,40.48,40.49,40.45,40.46,120200.0,26.5687,26.5752,26.549,26.5555,120200.0
2012-11-26 13:30:00,40.47,40.47,40.37,40.39,90800.0,26.5621,26.5621,26.4965,26.5096,90800.0
2012-11-26 14:00:00,40.4,40.4,40.34,40.36,85000.0,26.5162,26.5162,26.4768,26.4899,85000.0
2012-11-26 14:30:00,40.37,40.42,40.37,40.4,89800.0,26.4965,26.5293,26.4965,26.5162,89800.0
2012-11-26 15:00:00,40.4,40.41,40.36,40.39,195000.0,26.5162,26.5227,26.4899,26.5096,195000.0
2012-11-26 15:30:00,40.39,40.48,40.36,40.47,402500.0,26.5096,26.5687,26.4899,26.5621,402500.0
2012-11-27 09:30:00,40.5,40.74,40.5,40.69,199000.0,26.5818,26.7393,26.5818,26.7065,199000.0
2012-11-27 10:00:00,40.69,40.74,40.63,40.67,185000.0,26.7065,26.7393,26.6671,26.6934,185000.0
2012-11-27 10:30:00,40.66,40.8,40.64,40.75,281900.0,26.6868,26.7787,26.6737,26.7459,281900.0
2012-11-27 11:00:00,40.76,40.83,40.74,40.8,142900.0,26.7524,26.7984,26.7393,26.7787,142900.0
2012-11-27 11:30:00,40.8,40.88,40.79,40.86,186300.0,26.7787,26.8312,26.7721,26.8181,186300.0
2012-11-27 12:00:00,40.86,40.89,40.8,40.82,101100.0,26.8181,26.8378,26.7787,26.7918,101100.0
2012-11-27 12:30:00,40.81,40.83,40.76,40.79,106400.0,26.7853,26.7984,26.7524,26.7721,106400.0
2012-11-27 13:00:00,40.79,40.79,40.7,40.72,123400.0,26.7721,26.7721,26.7131,26.7262,123400.0
2012-11-27 13:30:00,40.72,40.77,40.7,40.75,131400.0,26.7262,26.759,26.7131,26.7459,131400.0
2012-11-27 14:00:00,40.74,40.8,40.65,40.66,160800.0,26.7393,26.7787,26.6803,26.6868,160800.0
2012-11-27 14:30:00,40.66,40.69,40.56,40.66,214800.0,26.6868,26.7065,26.6212,26.6868,214800.0
2012-11-27 15:00:00,40.65,40.7,40.61,40.66,187300.0,26.6803,26.7131,26.654,26.6868,187300.0
2012-11-27 15:30:00,40.66,40.67,40.55,40.63,390700.0,26.6868,26.6934,26.6146,26.6671,390700.0
2012-11-28 09:30:00,40.6,40.74,40.5,40.6,220000.0,26.6474,26.7393,26.5818,26.6474,220000.0
2012-11-28 10:00:00,40.59,40.59,40.48,40.56,145500.0,26.6409,26.6409,26.5687,26.6212,145500.0
2012-11-28 10:30:00,40.57,40.71,40.57,40.64,144700.0,26.6277,26.7196,26.6277,26.6737,144700.0
2012-11-28 11:00:00,40.64,40.77,40.63,40.77,182600.0,26.6737,26.759,26.6671,26.759,182600.0
2012-11-28 11:30:00,40.77,40.78,40.69,40.74,137000.0,26.759,26.7656,26.7065,26.7393,137000.0
2012-11-28 12:00:00,40.74,40.75,40.6,40.7,223400.0,26.7393,26.7459,26.6474,26.7131,223400.0
2012-11-28 12:30:00,40.71,40.75,40.68,40.69,307400.0,26.7196,26.7459,26.6999,26.7065,307400.0
2012-11-28 13:00:00,40.69,40.72,40.65,40.68,99100.0,26.7065,26.7262,26.6803,26.6999,99100.0
2012-11-28 13:30:00,40.68,40.69,40.59,40.63,292200.0,26.6999,26.7065,26.6409,26.6671,292200.0
2012-11-28 14:00:00,40.63,40.66,40.58,40.58,167600.0,26.6671,26.6868,26.6343,26.6343,167600.0
2012-11-28 14:30:00,40.59,40.61,40.52,40.57,183800.0,26.6409,26.654,26.5949,26.6277,183800.0
2012-11-28 15:00:00,40.57,40.65,40.54,40.65,233200.0,26.6277,26.6803,26.6081,26.6803,233200.0
2012-11-28 15:30:00,40.65,40.75,40.63,40.64,864000.0,26.6803,26.7459,26.6671,26.6737,864000.0
2012-11-29 09:30:00,40.52,40.82,40.52,40.7,274100.0,26.5949,26.7918,26.5949,26.7131,274100.0
2012-11-29 10:00:00,40.71,40.77,40.67,40.75,303100.0,26.7196,26.759,26.6934,26.7459,303100.0
2012-11-29 10:30:00,40.74,40.8,40.72,40.77,220700.0,26.7393,26.7787,26.7262,26.759,220700.0
2012-11-29 11:00:00,40.76,40.83,40.76,40.82,140600.0,26.7524,26.7984,26.7524,26.7918,140600.0
2012-11-29 11:30:00,40.83,40.87,40.7,40.72,317900.0,26.7984,26.8246,26.7131,26.7262,317900.0
2012-11-29 12:00:00,40.72,40.85,40.72,40.83,218800.0,26.7262,26.8115,26.7262,26.7984,218800.0
2012-11-29 12:30:00,40.83,40.85,40.8,40.82,104200.0,26.7984,26.8115,26.7787,26.7918,104200.0
2012-11-29 13:00:00,40.82,40.85,40.78,40.85,142500.0,26.7918,26.8115,26.7656,26.8115,142500.0
2012-11-29 13:30:00,40.84,40.89,40.77,40.84,604100.0,26.805,26.8378,26.759,26.805,604100.0
2012-11-29 14:00:00,40.84,40.89,40.83,40.84,158400.0,26.805,26.8378,26.7984,26.805,158400.0
2012-11-29 14:30:00,40.84,40.86,40.78,40.81,149900.0,26.805,26.8181,26.7656,26.7853,149900.0
2012-11-29 15:00:00,40.8,40.82,40.73,40.78,162200.0,26.7787,26.7918,26.7328,26.7656,162200.0
2012-11-29 15:30:00,40.79,40.82,40.75,40.81,398000.0,26.7721,26.7918,26.7459,26.7853,398000.0
2012-11-30 09:30:00,40.82,40.82,40.6,40.76,196500.0,26.7918,26.7918,26.6474,26.7524,196500.0
2012-11-30 10:00:00,40.77,40.87,40.77,40.83,243200.0,26.759,26.8246,26.759,26.7984,243200.0
2012-11-30 10:30:00,40.84,40.93,40.81,40.92,254100.0,26.805,26.864,26.7853,26.8575,254100.0
2012-11-30 11:00:00,40.93,40.95,40.85,40.91,298700.0,26.864,26.8772,26.8115,26.8509,298700.0
2012-11-30 11:30:00,40.91,40.93,40.87,40.9,158700.0,26.8509,26.864,26.8246,26.8443,158700.0
2012-11-30 12:00:00,40.89,40.91,40.87,40.9,120300.0,26.8378,26.8509,26.8246,26.8443,120300.0
2012-11-30 12:30:00,40.89,40.91,40.86,40.89,189000.0,26.8378,26.8509,26.8181,26.8378,189000.0
2012-11-30 13:00:00,40.89,40.92,40.88,40.91,136500.0,26.8378,26.8575,26.8312,26.8509,136500.0
2012-11-30 13:30:00,40.9,40.91,40.81,40.85,141100.0,26.8443,26.8509,26.7853,26.8115,141100.0
2012-11-30 14:00:00,40.84,40.92,40.83,40.89,177300.0,26.805,26.8575,26.7984,26.8378,177300.0
2012-11-30 14:30:00,40.89,40.92,40.82,40.87,180000.0,26.8378,26.8575,26.7918,26.8246,180000.0
2012-11-30 15:00:00,40.86,40.92,40.83,40.89,239000.0,26.8181,26.8575,26.7984,26.8378,239000.0
2012-11-30 15:30:00,40.89,40.99,40.88,40.95,994800.0,26.8378,26.9034,26.8312,26.8772,994800.0
2012-12-03 09:30:00,41.03,41.03,40.92,40.97,397800.0,26.9297,26.9297,26.8575,26.8903,397800.0
2012-12-03 10:00:00,40.96,40.97,40.88,40.88,161100.0,26.8837,26.8903,26.8312,26.8312,161100.0
2012-12-03 10:30:00,40.89,40.9,40.65,40.7,271800.0,26.8378,26.8443,26.6803,26.7131,271800.0
2012-12-03 11:00:00,40.71,40.71,40.64,40.67,146800.0,26.7196,26.7196,26.6737,26.6934,146800.0
2012-12-03 11:30:00,40.66,40.75,40.66,40.72,166200.0,26.6868,26.7459,26.6868,26.7262,166200.0
2012-12-03 12:00:00,40.71,40.74,40.69,40.71,210100.0,26.7196,26.7393,26.7065,26.7196,210100.0
2012-12-03 12:30:00,40.72,40.75,40.66,40.66,134700.0,26.7262,26.7459,26.6868,26.6868,134700.0
2012-12-03 13:00:00,40.66,40.66,40.6,40.62,190800.0,26.6868,26.6868,26.6474,26.6606,190800.0
2012-12-03 13:30:00,40.62,40.63,40.55,40.58,176100.0,26.6606,26.6671,26.6146,26.6343,176100.0
2012-12-03 14:00:00,40.59,40.61,40.57,40.59,177700.0,26.6409,26.654,26.6277,26.6409,177700.0
2012-12-03 14:30:00,40.59,40.63,40.59,40.61,223100.0,26.6409,26.6671,26.6409,26.654,223100.0
2012-12-03 15:00:00,40.61,40.65,40.5,40.51,373800.0,26.654,26.6803,26.5818,26.5884,373800.0
2012-12-03 15:30:00,40.51,40.62,40.48,40.49,914000.0,26.5884,26.6606,26.5687,26.5752,914000.0
2012-12-04 09:30:00,40.58,40.7,40.51,40.55,325600.0,26.6343,26.7131,26.5884,26.6146,325600.0
2012-12-04 10:00:00,40.55,40.62,40.52,40.53,187700.0,26.6146,26.6606,26.5949,26.6015,187700.0
2012-12-04 10:30:00,40.54,40.62,40.52,40.6,238200.0,26.6081,26.6606,26.5949,26.6474,238200.0
2012-12-04 11:00:00,40.6,40.65,40.53,40.54,240900.0,26.6474,26.6803,26.6015,26.6081,240900.0
2012-12-04 11:30:00,40.53,40.65,40.53,40.63,182200.0,26.6015,26.6803,26.6015,26.6671,182200.0
2012-12-04 12:00:00,40.64,40.65,40.55,40.61,145700.0,26.6737,26.6803,26.6146,26.654,145700.0
2012-12-04 12:30:00,40.61,40.64,40.55,40.58,118100.0,26.654,26.6737,26.6146,26.6343,118100.0
2012-12-04 13:00:00,40.58,40.62,40.55,40.6,118500.0,26.6343,26.6606,26.6146,26.6474,118500.0
2012-12-04 13:30:00,40.59,40.68,40.58,40.66,122400.0,26.6409,26.6999,26.6343,26.6868,122400.0
2012-12-04 14:00:00,40.67,40.71,40.62,40.62,143300.0,26.6934,26.7196,26.6606,26.6606,143300.0
2012-12-04 14:30:00,40.62,40.7,40.62,40.67,104600.0,26.6606,26.7131,26.6606,26.6934,104600.0
2012-12-04 15:00:00,40.68,40.75,40.68,40.7,195400.0,26.6999,26.7459,26.6999,26.7131,195400.0
2012-12-04 15:30:00,40.7,40.71,40.64,40.64,408300.0,26.7131,26.7196,26.6737,26.6737,408300.0
2012-12-05 09:30:00,40.69,40.79,40.64,40.71,145400.0,26.7065,26.7721,26.6737,26.7196,145400.0
2012-12-05 10:00:00,40.72,40.79,40.72,40.75,170600.0,26.7262,26.7721,26.7262,26.7459,170600.0
2012-12-05 10:30:00,40.75,40.81,40.69,40.73,187100.0,26.7459,26.7853,26.7065,26.7328,187100.0
2012-12-05 11:00:00,40.72,40.76,40.68,40.74,178100.0,26.7262,26.7524,26.6999,26.7393,178100.0
2012-12-05 11:30:00,40.75,40.93,40.74,40.88,145200.0,26.7459,26.864,26.7393,26.8312,145200.0
2012-12-05 12:00:00,40.88,40.96,40.88,40.9,175400.0,26.8312,26.8837,26.8312,26.8443,175400.0
2012-12-05 12:30:00,40.89,40.95,40.89,40.92,149600.0,26.8378,26.8772,26.8378,26.8575,149600.0
2012-12-05 13:00:00,40.91,40.92,40.84,40.84,142600.0,26.8509,26.8575,26.805,26.805,142600.0
2012-12-05 13:30:00,40.84,40.87,40.82,40.84,107300.0,26.805,26.8246,26.7918,26.805,107300.0
2012-12-05 14:00:00,40.85,40.9,40.84,40.86,101200.0,26.8115,26.8443,26.805,26.8181,101200.0
2012-12-05 14:30:00,40.86,40.93,40.85,40.91,167100.0,26.8181,26.864,26.8115,26.8509,167100.0
2012-12-05 15:00:00,40.91,40.98,40.91,40.95,277300.0,26.8509,26.8968,26.8509,26.8772,277300.0
2012-12-05 15:30:00,40.96,40.99,40.92,40.94,812400.0,26.8837,26.9034,26.8575,26.8706,812400.0
2012-12-06 09:30:00,41.03,41.03,40.83,40.9,319100.0,26.9297,26.9297,26.7984,26.8443,319100.0
2012-12-06 10:00:00,40.91,40.91,40.76,40.77,283000.0,26.8509,26.8509,26.7524,26.759,283000.0
2012-12-06 10:30:00,40.77,40.88,40.73,40.88,197700.0,26.759,26.8312,26.7328,26.8312,197700.0
2012-12-06 11:00:00,40.87,40.89,40.83,40.84,107900.0,26.8246,26.8378,26.7984,26.805,107900.0
2012-12-06 11:30:00,40.84,40.87,40.72,40.74,175000.0,26.805,26.8246,26.7262,26.7393,175000.0
2012-12-06 12:00:00,40.75,40.79,40.72,40.72,106200.0,26.7459,26.7721,26.7262,26.7262,106200.0
2012-12-06 12:30:00,40.72,40.73,40.65,40.65,211600.0,26.7262,26.7328,26.6803,26.6803,211600.0
2012-12-06 13:00:00,40.66,40.7,40.64,40.66,86200.0,26.6868,26.7131,26.6737,26.6868,86200.0
2012-12-06 13:30:00,40.67,40.69,40.64,40.68,115100.0,26.6934,26.7065,26.6737,26.6999,115100.0
2012-12-06 14:00:00,40.69,40.74,40.66,40.66,204900.0,26.7065,26.7393,26.6868,26.6868,204900.0
2012-12-06 14:30:00,40.66,40.69,40.52,40.56,311400.0,26.6868,26.7065,26.5949,26.6212,311400.0
2012-12-06 15:00:00,40.57,40.71,40.57,40.68,189800.0,26.6277,26.7196,26.6277,26.6999,189800.0
2012-12-06 15:30:00,40.68,40.73,40.66,40.72,354800.0,26.6999,26.7328,26.6868,26.7262,354800.0
2012-12-07 09:30:00,40.83,40.9,40.66,40.74,181000.0,26.7984,26.8443,26.6868,26.7393,181000.0
2012-12-07 10:00:00,40.73,40.81,40.7,40.81,257500.0,26.7328,26.7853,26.7131,26.7853,257500.0
2012-12-07 10:30:00,40.81,40.81,40.68,40.73,574900.0,26.7853,26.7853,26.6999,26.7328,574900.0
2012-12-07 11:00:00,40.74,40.8,40.68,40.77,227600.0,26.7393,26.7787,26.6999,26.759,227600.0
2012-12-07 11:30:00,40.77,40.91,40.76,40.8,206900.0,26.759,26.8509,26.7524,26.7787,206900.0
2012-12-07 12:00:00,40.78,40.87,40.76,40.87,116400.0,26.7656,26.8246,26.7524,26.8246,116400.0
2012-12-07 12:30:00,40.87,40.89,40.83,40.85,164400.0,26.8246,26.8378,26.7984,26.8115,164400.0
2012-12-07 13:00:00,40.84,40.93,40.84,40.89,104000.0,26.805,26.864,26.805,26.8378,104000.0
2012-12-07 13:30:00,40.89,40.93,40.88,40.88,107000.0,26.8378,26.864,26.8312,26.8312,107000.0
2012-12-07 14:00:00,40.88,40.91,40.83,40.87,175600.0,26.8312,26.8509,26.7984,26.8246,175600.0
2012-12-07 14:30:00,40.86,40.94,40.86,40.93,122800.0,26.8181,26.8706,26.8181,26.864,122800.0
2012-12-07 15:00:00,40.92,40.93,40.85,40.89,146400.0,26.8575,26.864,26.8115,26.8378,146400.0
2012-12-07 15:30:00,40.89,40.95,40.88,40.94,417700.0,26.8378,26.8772,26.8312,26.8706,417700.0
2012-12-10 09:30:00,40.94,41.0,40.76,41.0,238100.0,26.8706,26.91,26.7524,26.91,238100.0
2012-12-10 10:00:00,41.0,41.0,40.91,40.91,299300.0,26.91,26.91,26.8509,26.8509,299300.0
2012-12-10 10:30:00,40.91,40.96,40.89,40.94,189400.0,26.8509,26.8837,26.8378,26.8706,189400.0
2012-12-10 11:00:00,40.95,40.96,40.9,40.96,184800.0,26.8772,26.8837,26.8443,26.8837,184800.0
2012-12-10 11:30:00,40.95,40.99,40.95,40.95,154500.0,26.8772,26.9034,26.8772,26.8772,154500.0
2012-12-10 12:00:00,40.96,40.99,40.93,40.94,182100.0,26.8837,26.9034,26.864,26.8706,182100.0
2012-12-10 12:30:00,40.94,40.97,40.92,40.96,170500.0,26.8706,26.8903,26.8575,26.8837,170500.0
2012-12-10 13:00:00,40.96,40.99,40.93,40.96,124900.0,26.8837,26.9034,26.864,26.8837,124900.0
2012-12-10 13:30:00,40.95,40.99,40.94,40.95,185400.0,26.8772,26.9034,26.8706,26.8772,185400.0
2012-12-10 14:00:00,40.95,40.98,40.91,40.92,151400.0,26.8772,26.8968,26.8509,26.8575,151400.0
2012-12-10 14:30:00,40.93,40.94,40.89,40.93,209400.0,26.864,26.8706,26.8378,26.864,209400.0
2012-12-10 15:00:00,40.94,40.99,40.93,40.98,237300.0,26.8706,26.9034,26.864,26.8968,237300.0
2012-12-10 15:30:00,40.98,41.01,40.96,40.99,469100.0,26.8968,26.9165,26.8837,26.9034,469100.0
2012-12-11 09:30:00,41.05,41.14,40.98,41.13,255500.0,26.9428,27.0019,26.8968,26.9953,255500.0
2012-12-11 10:00:00,41.14,41.21,41.13,41.19,260000.0,27.0019,27.0478,26.9953,27.0347,260000.0
2012-12-11 10:30:00,41.2,41.25,41.14,41.25,318700.0,27.0412,27.0741,27.0019,27.0741,318700.0
2012-12-11 11:00:00,41.25,41.38,41.24,41.33,353000.0,27.0741,27.1594,27.0675,27.1266,353000.0
2012-12-11 11:30:00,41.33,41.41,41.29,41.36,394400.0,27.1266,27.1791,27.1003,27.1463,394400.0
2012-12-11 12:00:00,41.36,41.44,41.32,41.37,252100.0,27.1463,27.1988,27.12,27.1528,252100.0
2012-12-11 12:30:00,41.37,41.39,41.34,41.37,154800.0,27.1528,27.1659,27.1331,27.1528,154800.0
2012-12-11 13:00:00,41.37,41.41,41.36,41.41,166500.0,27.1528,27.1791,27.1463,27.1791,166500.0
2012-12-11 13:30:00,41.41,41.49,41.4,41.43,434400.0,27.1791,27.2316,27.1725,27.1922,434400.0
2012-12-11 14:00:00,41.43,41.46,41.4,41.4,211700.0,27.1922,27.2119,27.1725,27.1725,211700.0
2012-12-11 14:30:00,41.4,41.42,41.36,41.41,251400.0,27.1725,27.1856,27.1463,27.1791,251400.0
2012-12-11 15:00:00,41.41,41.41,41.28,41.32,418300.0,27.1791,27.1791,27.0937,27.12,418300.0
2012-12-11 15:30:00,41.33,41.4,41.3,41.4,745200.0,27.1266,27.1725,27.1069,27.1725,745200.0
2012-12-12 09:30:00,41.38,41.46,41.18,41.3,263900.0,27.1594,27.2119,27.0281,27.1069,263900.0
2012-12-12 10:00:00,41.29,41.36,41.23,41.36,147800.0,27.1003,27.1463,27.0609,27.1463,147800.0
2012-12-12 10:30:00,41.36,41.36,41.22,41.24,186400.0,27.1463,27.1463,27.0544,27.0675,186400.0
2012-12-12 11:00:00,41.25,41.25,41.15,41.18,213200.0,27.0741,27.0741,27.0084,27.0281,213200.0
2012-12-12 11:30:00,41.18,41.25,41.14,41.18,208500.0,27.0281,27.0741,27.0019,27.0281,208500.0
2012-12-12 12:00:00,41.19,41.27,41.18,41.26,161200.0,27.0347,27.0872,27.0281,27.0806,161200.0
2012-12-12 12:30:00,41.26,41.38,41.21,41.33,337500.0,27.0806,27.1594,27.0478,27.1266,337500.0
2012-12-12 13:00:00,41.32,41.41,41.3,41.33,215300.0,27.12,27.1791,27.1069,27.1266,215300.0
2012-12-12 13:30:00,41.34,41.36,41.22,41.25,225700.0,27.1331,27.1463,27.0544,27.0741,225700.0
2012-12-12 14:00:00,41.25,41.31,41.23,41.25,194300.0,27.0741,27.1134,27.0609,27.0741,194300.0
2012-12-12 14:30:00,41.24,41.28,41.23,41.27,203200.0,27.0675,27.0937,27.0609,27.0872,203200.0
2012-12-12 15:00:00,41.28,41.32,41.23,41.3,318100.0,27.0937,27.12,27.0609,27.1069,318100.0
2012-12-12 15:30:00,41.29,41.31,41.24,41.28,494400.0,27.1003,27.1134,27.0675,27.0937,494400.0
2012-12-13 09:30:00,41.33,41.55,41.29,41.53,544100.0,27.1266,27.271,27.1003,27.2578,544100.0
2012-12-13 10:00:00,41.54,41.62,41.53,41.6,255300.0,27.2644,27.3169,27.2578,27.3038,255300.0
2012-12-13 10:30:00,41.59,41.61,41.49,41.59,213200.0,27.2972,27.3103,27.2316,27.2972,213200.0
2012-12-13 11:00:00,41.59,41.6,41.46,41.5,338000.0,27.2972,27.3038,27.2119,27.2381,338000.0
2012-12-13 11:30:00,41.5,41.59,41.49,41.59,159200.0,27.2381,27.2972,27.2316,27.2972,159200.0
2012-12-13 12:00:00,41.58,41.6,41.53,41.54,179500.0,27.2906,27.3038,27.2578,27.2644,179500.0
2012-12-13 12:30:00,41.53,41.54,41.43,41.53,138600.0,27.2578,27.2644,27.1922,27.2578,138600.0
2012-12-13 13:00:00,41.52,41.54,41.41,41.45,191300.0,27.2513,27.2644,27.1791,27.2053,191300.0
2012-12-13 13:30:00,41.46,41.46,41.33,41.38,281100.0,27.2119,27.2119,27.1266,27.1594,281100.0
2012-12-13 14:00:00,41.39,41.42,41.35,41.42,243600.0,27.1659,27.1856,27.1397,27.1856,243600.0
2012-12-13 14:30:00,41.42,41.46,41.41,41.44,199800.0,27.1856,27.2119,27.1791,27.1988,199800.0
2012-12-13 15:00:00,41.45,41.45,41.4,41.4,201600.0,27.2053,27.2053,27.1725,27.1725,201600.0
2012-12-13 15:30:00,41.4,41.55,41.4,41.51,558400.0,27.1725,27.271,27.1725,27.2447,558400.0
2012-12-14 09:30:00,41.4,41.51,41.36,41.41,163400.0,27.1725,27.2447,27.1463,27.1791,163400.0
2012-12-14 10:00:00,41.41,41.41,41.3,41.35,188900.0,27.1791,27.1791,27.1069,27.1397,188900.0
2012-12-14 10:30:00,41.34,41.37,41.32,41.34,187700.0,27.1331,27.1528,27.12,27.1331,187700.0
2012-12-14 11:00:00,41.33,41.45,41.3,41.41,126500.0,27.1266,27.2053,27.1069,27.1791,126500.0
2012-12-14 11:30:00,41.41,41.43,41.36,41.39,96700.0,27.1791,27.1922,27.1463,27.1659,96700.0
2012-12-14 12:00:00,41.4,41.47,41.38,41.45,146600.0,27.1725,27.2184,27.1594,27.2053,146600.0
2012-12-14 12:30:00,41.45,41.46,41.34,41.34,87000.0,27.2053,27.2119,27.1331,27.1331,87000.0
2012-12-14 13:00:00,41.34,41.38,41.34,41.38,80600.0,27.1331,27.1594,27.1331,27.1594,80600.0
2012-12-14 13:30:00,41.38,41.42,41.37,41.41,96700.0,27.1594,27.1856,27.1528,27.1791,96700.0
2012-12-14 14:00:00,41.42,41.45,41.4,41.4,153900.0,27.1856,27.2053,27.1725,27.1725,153900.0
2012-12-14 14:30:00,41.4,41.41,41.34,41.35,191400.0,27.1725,27.1791,27.1331,27.1397,191400.0
2012-12-14 15:00:00,41.36,41.41,41.34,41.41,403300.0,27.1463,27.1791,27.1331,27.1791,403300.0
2012-12-14 15:30:00,41.4,41.52,41.39,41.46,893000.0,27.1725,27.2513,27.1659,27.2119,893000.0
2012-12-17 09:30:00,41.5,41.63,41.37,41.6,490700.0,27.2381,27.3235,27.1528,27.3038,490700.0
2012-12-17 10:00:00,41.61,41.69,41.58,41.64,341600.0,27.3103,27.3628,27.2906,27.33,341600.0
2012-12-17 10:30:00,41.65,41.65,41.58,41.59,221200.0,27.3366,27.3366,27.2906,27.2972,221200.0
2012-12-17 11:00:00,41.58,41.66,41.58,41.62,287100.0,27.2906,27.3432,27.2906,27.3169,287100.0
2012-12-17 11:30:00,41.61,41.65,41.57,41.58,259100.0,27.3103,27.3366,27.2841,27.2906,259100.0
2012-12-17 12:00:00,41.57,41.62,41.57,41.6,164300.0,27.2841,27.3169,27.2841,27.3038,164300.0
2012-12-17 12:30:00,41.59,41.61,41.58,41.58,237900.0,27.2972,27.3103,27.2906,27.2906,237900.0
2012-12-17 13:00:00,41.59,41.62,41.58,41.6,119900.0,27.2972,27.3169,27.2906,27.3038,119900.0
2012-12-17 13:30:00,41.59,41.6,41.51,41.56,200800.0,27.2972,27.3038,27.2447,27.2775,200800.0
2012-12-17 14:00:00,41.56,41.63,41.52,41.55,258500.0,27.2775,27.3235,27.2513,27.271,258500.0
2012-12-17 14:30:00,41.56,41.62,41.55,41.6,243100.0,27.2775,27.3169,27.271,27.3038,243100.0
2012-12-17 15:00:00,41.6,41.63,41.59,41.6,290300.0,27.3038,27.3235,27.2972,27.3038,290300.0
2012-12-17 15:30:00,41.61,41.72,41.57,41.71,673700.0,27.3103,27.3825,27.2841,27.376,673700.0
2012-12-18 09:30:00,41.64,41.69,41.51,41.55,417900.0,27.33,27.3628,27.2447,27.271,417900.0
2012-12-18 10:00:00,41.54,41.57,41.36,41.56,301500.0,27.2644,27.2841,27.1463,27.2775,301500.0
2012-12-18 10:30:00,41.56,41.64,41.49,41.5,299400.0,27.2775,27.33,27.2316,27.2381,299400.0
2012-12-18 11:00:00,41.5,41.59,41.5,41.55,322700.0,27.2381,27.2972,27.2381,27.271,322700.0
2012-12-18 11:30:00,41.55,41.58,41.51,41.52,158300.0,27.271,27.2906,27.2447,27.2513,158300.0
2012-12-18 12:00:00,41.52,41.53,41.46,41.48,164800.0,27.2513,27.2578,27.2119,27.225,164800.0
2012-12-18 12:30:00,41.48,41.69,41.47,41.58,323700.0,27.225,27.3628,27.2184,27.2906,323700.0
2012-12-18 13:00:00,41.57,41.69,41.55,41.65,242000.0,27.2841,27.3628,27.271,27.3366,242000.0
2012-12-18 13:30:00,41.64,41.75,41.62,41.73,334900.0,27.33,27.4022,27.3169,27.3891,334900.0
2012-12-18 14:00:00,41.72,41.73,41.6,41.64,269800.0,27.3825,27.3891,27.3038,27.33,269800.0
2012-12-18 14:30:00,41.64,41.66,41.6,41.62,260600.0,27.33,27.3432,27.3038,27.3169,260600.0
2012-12-18 15:00:00,41.63,41.69,41.6,41.66,432200.0,27.3235,27.3628,27.3038,27.3432,432200.0
2012-12-18 15:30:00,41.66,41.75,41.58,41.75,963600.0,27.3432,27.4022,27.2906,27.4022,963600.0
2012-12-19 09:30:00,41.79,41.88,41.19,41.2,795400.0,27.4285,27.4875,27.0347,27.0412,795400.0
2012-12-19 10:00:00,41.2,41.26,41.16,41.23,512900.0,27.0412,27.0806,27.015,27.0609,512900.0
2012-12-19 10:30:00,41.23,41.44,41.23,41.38,614300.0,27.0609,27.1988,27.0609,27.1594,614300.0
2012-12-19 11:00:00,41.39,41.39,41.24,41.26,354500.0,27.1659,27.1659,27.0675,27.0806,354500.0
2012-12-19 11:30:00,41.27,41.48,41.26,41.39,376700.0,27.0872,27.225,27.0806,27.1659,376700.0
2012-12-19 12:00:00,41.39,41.45,41.3,41.4,326400.0,27.1659,27.2053,27.1069,27.1725,326400.0
2012-12-19 12:30:00,41.41,41.41,41.36,41.39,232200.0,27.1791,27.1791,27.1463,27.1659,232200.0
2012-12-19 13:00:00,41.4,41.42,41.34,41.34,180000.0,27.1725,27.1856,27.1331,27.1331,180000.0
2012-12-19 13:30:00,41.35,41.36,41.28,41.3,162100.0,27.1397,27.1463,27.0937,27.1069,162100.0
2012-12-19 14:00:00,41.29,41.33,41.26,41.29,268500.0,27.1003,27.1266,27.0806,27.1003,268500.0
2012-12-19 14:30:00,41.29,41.29,41.22,41.25,213900.0,27.1003,27.1003,27.0544,27.0741,213900.0
2012-12-19 15:00:00,41.25,41.3,41.22,41.22,410200.0,27.0741,27.1069,27.0544,27.0544,410200.0
2012-12-19 15:30:00,41.23,41.32,41.2,41.26,771900.0,27.0609,27.12,27.0412,27.0806,771900.0
2012-12-20 09:30:00,41.47,41.62,41.31,41.43,374600.0,27.2184,27.3169,27.1134,27.1922,374600.0
2012-12-20 10:00:00,41.44,41.57,41.43,41.49,229800.0,27.1988,27.2841,27.1922,27.2316,229800.0
2012-12-20 10:30:00,41.49,41.65,41.47,41.62,241300.0,27.2316,27.3366,27.2184,27.3169,241300.0
2012-12-20 11:00:00,41.62,41.63,41.53,41.55,191900.0,27.3169,27.3235,27.2578,27.271,191900.0
2012-12-20 11:30:00,41.54,41.57,41.47,41.55,240900.0,27.2644,27.2841,27.2184,27.271,240900.0
2012-12-20 12:00:00,41.55,41.57,41.5,41.55,187700.0,27.271,27.2841,27.2381,27.271,187700.0
2012-12-20 12:30:00,41.55,41.55,41.5,41.51,108600.0,27.271,27.271,27.2381,27.2447,108600.0
2012-12-20 13:00:00,41.51,41.52,41.41,41.47,143200.0,27.2447,27.2513,27.1791,27.2184,143200.0
2012-12-20 13:30:00,41.46,41.55,41.45,41.53,219300.0,27.2119,27.271,27.2053,27.2578,219300.0
2012-12-20 14:00:00,41.53,41.53,41.44,41.45,187000.0,27.2578,27.2578,27.1988,27.2053,187000.0
2012-12-20 14:30:00,41.46,41.55,41.46,41.52,239000.0,27.2119,27.271,27.2119,27.2513,239000.0
2012-12-20 15:00:00,41.53,41.53,41.43,41.43,223600.0,27.2578,27.2578,27.1922,27.1922,223600.0
2012-12-20 15:30:00,41.43,41.6,41.43,41.58,617100.0,27.1922,27.3038,27.1922,27.2906,617100.0
2012-12-21 09:30:00,41.52,41.65,41.07,41.13,1529200.0,27.2513,27.3366,26.9559,26.9953,1529200.0
2012-12-21 10:00:00,41.12,41.19,41.03,41.14,494100.0,26.9887,27.0347,26.9297,27.0019,494100.0
2012-12-21 10:30:00,41.15,41.15,40.92,40.95,355600.0,27.0084,27.0084,26.8575,26.8772,355600.0
2012-12-21 11:00:00,40.96,40.99,40.89,40.93,203100.0,26.8837,26.9034,26.8378,26.864,203100.0
2012-12-21 11:30:00,40.93,40.93,40.76,40.88,264100.0,26.864,26.864,26.7524,26.8312,264100.0
2012-12-21 12:00:00,40.88,40.93,40.83,40.84,134100.0,26.8312,26.864,26.7984,26.805,134100.0
2012-12-21 12:30:00,40.84,40.94,40.83,40.94,148500.0,26.805,26.8706,26.7984,26.8706,148500.0
2012-12-21 13:00:00,40.93,40.96,40.9,40.94,94900.0,26.864,26.8837,26.8443,26.8706,94900.0
2012-12-21 13:30:00,40.94,41.0,40.93,40.99,126800.0,26.8706,26.91,26.864,26.9034,126800.0
2012-12-21 14:00:00,40.99,41.0,40.9,40.93,232200.0,26.9034,26.91,26.8443,26.864,232200.0
2012-12-21 14:30:00,40.93,41.05,40.91,41.05,248800.0,26.864,26.9428,26.8509,26.9428,248800.0
2012-12-21 15:00:00,41.05,41.15,41.05,41.15,245500.0,26.9428,27.0084,26.9428,27.0084,245500.0
2012-12-21 15:30:00,41.15,41.21,41.08,41.12,618000.0,27.0084,27.0478,26.9625,26.9887,618000.0
2012-12-24 09:30:00,41.03,41.16,40.94,40.95,159800.0,26.9297,27.015,26.8706,26.8772,159800.0
2012-12-24 10:00:00,40.94,40.99,40.93,40.95,109500.0,26.8706,26.9034,26.864,26.8772,109500.0
2012-12-24 10:30:00,40.94,41.0,40.94,40.95,110500.0,26.8706,26.91,26.8706,26.8772,110500.0
2012-12-24 11:00:00,40.94,40.94,40.88,40.89,135800.0,26.8706,26.8706,26.8312,26.8378,135800.0
2012-12-24 11:30:00,40.89,40.92,40.88,40.91,72100.0,26.8378,26.8575,26.8312,26.8509,72100.0
2012-12-24 12:00:00,40.91,40.92,40.86,40.89,144800.0,26.8509,26.8575,26.8181,26.8378,144800.0
2012-12-24 12:30:00,40.88,41.03,40.88,40.99,308100.0,26.8312,26.9297,26.8312,26.9034,308100.0
2012-12-26 09:30:00,40.98,41.07,40.81,40.9,174600.0,26.8968,26.9559,26.7853,26.8443,174600.0
2012-12-26 10:00:00,40.9,40.93,40.8,40.81,107100.0,26.8443,26.864,26.7787,26.7853,107100.0
2012-12-26 10:30:00,40.82,40.86,40.75,40.75,154000.0,26.7918,26.8181,26.7459,26.7459,154000.0
2012-12-26 11:00:00,40.75,40.76,40.61,40.61,179700.0,26.7459,26.7524,26.654,26.654,179700.0
2012-12-26 11:30:00,40.62,40.71,40.58,40.71,191500.0,26.6606,26.7196,26.6343,26.7196,191500.0
2012-12-26 12:00:00,40.72,40.77,40.7,40.76,138100.0,26.7262,26.759,26.7131,26.7524,138100.0
2012-12-26 12:30:00,40.76,40.85,40.71,40.83,180900.0,26.7524,26.8115,26.7196,26.7984,180900.0
2012-12-26 13:00:00,40.83,40.84,40.7,40.73,105900.0,26.7984,26.805,26.7131,26.7328,105900.0
2012-12-26 13:30:00,40.73,40.76,40.67,40.7,131200.0,26.7328,26.7524,26.6934,26.7131,131200.0
2012-12-26 14:00:00,40.7,40.78,40.69,40.75,111100.0,26.7131,26.7656,26.7065,26.7459,111100.0
2012-12-26 14:30:00,40.75,40.8,40.73,40.79,133400.0,26.7459,26.7787,26.7328,26.7721,133400.0
2012-12-26 15:00:00,40.78,40.83,40.74,40.81,116000.0,26.7656,26.7984,26.7393,26.7853,116000.0
2012-12-26 15:30:00,40.82,40.82,40.7,40.71,362300.0,26.7918,26.7918,26.7131,26.7196,362300.0
2012-12-27 09:30:00,40.7,40.79,40.57,40.6,134800.0,26.7131,26.7721,26.6277,26.6474,134800.0
2012-12-27 10:00:00,40.59,40.64,40.47,40.52,189600.0,26.6409,26.6737,26.5621,26.5949,189600.0
2012-12-27 10:30:00,40.53,40.58,40.47,40.47,143100.0,26.6015,26.6343,26.5621,26.5621,143100.0
2012-12-27 11:00:00,40.48,40.52,40.41,40.49,128900.0,26.5687,26.5949,26.5227,26.5752,128900.0
2012-12-27 11:30:00,40.48,40.53,40.42,40.43,118900.0,26.5687,26.6015,26.5293,26.5359,118900.0
2012-12-27 12:00:00,40.43,40.43,40.34,40.38,124300.0,26.5359,26.5359,26.4768,26.503,124300.0
2012-12-27 12:30:00,40.38,40.42,40.31,40.41,109500.0,26.503,26.5293,26.4571,26.5227,109500.0
2012-12-27 13:00:00,40.42,40.48,40.41,40.45,156800.0,26.5293,26.5687,26.5227,26.549,156800.0
2012-12-27 13:30:00,40.46,40.48,40.39,40.41,82700.0,26.5555,26.5687,26.5096,26.5227,82700.0
2012-12-27 14:00:00,40.42,40.43,40.34,40.34,107000.0,26.5293,26.5359,26.4768,26.4768,107000.0
2012-12-27 14:30:00,40.34,40.5,40.31,40.47,217400.0,26.4768,26.5818,26.4571,26.5621,217400.0
2012-12-27 15:00:00,40.47,40.61,40.45,40.58,229200.0,26.5621,26.654,26.549,26.6343,229200.0
2012-12-27 15:30:00,40.57,40.67,40.56,40.58,358000.0,26.6277,26.6934,26.6212,26.6343,358000.0
2012-12-28 09:30:00,40.4,40.53,40.32,40.35,193200.0,26.5162,26.6015,26.4637,26.4833,193200.0
2012-12-28 10:00:00,40.35,40.41,40.31,40.32,149000.0,26.4833,26.5227,26.4571,26.4637,149000.0
2012-12-28 10:30:00,40.32,40.55,40.31,40.48,233400.0,26.4637,26.6146,26.4571,26.5687,233400.0
2012-12-28 11:00:00,40.49,40.53,40.39,40.39,128900.0,26.5752,26.6015,26.5096,26.5096,128900.0
2012-12-28 11:30:00,40.39,40.41,40.34,40.35,121100.0,26.5096,26.5227,26.4768,26.4833,121100.0
2012-12-28 12:00:00,40.35,40.41,40.34,40.38,126600.0,26.4833,26.5227,26.4768,26.503,126600.0
2012-12-28 12:30:00,40.38,40.42,40.38,40.39,119500.0,26.503,26.5293,26.503,26.5096,119500.0
2012-12-28 13:00:00,40.39,40.4,40.32,40.33,180600.0,26.5096,26.5162,26.4637,26.4702,180600.0
2012-12-28 13:30:00,40.33,40.34,40.21,40.26,176900.0,26.4702,26.4768,26.3915,26.4243,176900.0
2012-12-28 14:00:00,40.26,40.28,40.19,40.23,229300.0,26.4243,26.4374,26.3783,26.4046,229300.0
2012-12-28 14:30:00,40.23,40.23,40.14,40.15,140800.0,26.4046,26.4046,26.3455,26.3521,140800.0
2012-12-28 15:00:00,40.15,40.23,40.04,40.19,475100.0,26.3521,26.4046,26.2799,26.3783,475100.0
2012-12-28 15:30:00,40.2,40.27,40.05,40.06,843500.0,26.3849,26.4308,26.2864,26.293,843500.0
2012-12-31 09:30:00,39.85,39.94,39.75,39.92,359200.0,26.1552,26.2142,26.0895,26.2011,359200.0
2012-12-31 10:00:00,39.91,39.95,39.83,39.87,187600.0,26.1946,26.2208,26.1421,26.1683,187600.0
2012-12-31 10:30:00,39.87,39.91,39.79,39.87,307900.0,26.1683,26.1946,26.1158,26.1683,307900.0
2012-12-31 11:00:00,39.86,39.94,39.78,39.83,294300.0,26.1617,26.2142,26.1092,26.1421,294300.0
2012-12-31 11:30:00,39.84,39.89,39.83,39.85,190800.0,26.1486,26.1814,26.1421,26.1552,190800.0
2012-12-31 12:00:00,39.85,39.88,39.83,39.85,113100.0,26.1552,26.1749,26.1421,26.1552,113100.0
2012-12-31 12:30:00,39.85,40.01,39.84,39.88,451800.0,26.1552,26.2602,26.1486,26.1749,451800.0
2012-12-31 13:00:00,39.88,40.0,39.84,39.95,234700.0,26.1749,26.2536,26.1486,26.2208,234700.0
2012-12-31 13:30:00,39.96,40.04,39.85,39.93,252500.0,26.2274,26.2799,26.1552,26.2077,252500.0
2012-12-31 14:00:00,39.92,40.0,39.9,39.96,191000.0,26.2011,26.2536,26.188,26.2274,191000.0
2012-12-31 14:30:00,39.98,40.2,39.96,40.16,187900.0,26.2405,26.3849,26.2274,26.3586,187900.0
2012-12-31 15:00:00,40.16,40.24,40.11,40.14,355600.0,26.3586,26.4112,26.3258,26.3455,355600.0
2012-12-31 15:30:00,40.15,40.46,40.14,40.42,679100.0,26.3521,26.5555,26.3455,26.5293,679100.0
2013-01-02 09:30:00,40.9,41.05,40.76,41.05,413500.0,26.8443,26.9428,26.7524,26.9428,413500.0
2013-01-02 10:00:00,41.04,41.06,40.92,40.95,267600.0,26.9362,26.9494,26.8575,26.8772,267600.0
2013-01-02 10:30:00,40.95,41.04,40.92,40.97,286100.0,26.8772,26.9362,26.8575,26.8903,286100.0
2013-01-02 11:00:00,40.98,40.98,40.91,40.96,197000.0,26.8968,26.8968,26.8509,26.8837,197000.0
2013-01-02 11:30:00,40.95,41.01,40.92,40.96,230200.0,26.8772,26.9165,26.8575,26.8837,230200.0
2013-01-02 12:00:00,40.97,41.05,40.96,40.98,220100.0,26.8903,26.9428,26.8837,26.8968,220100.0
2013-01-02 12:30:00,40.99,41.01,40.95,40.97,162700.0,26.9034,26.9165,26.8772,26.8903,162700.0
2013-01-02 13:00:00,40.98,41.0,40.96,41.0,120600.0,26.8968,26.91,26.8837,26.91,120600.0
2013-01-02 13:30:00,41.0,41.04,40.98,41.03,158200.0,26.91,26.9362,26.8968,26.9297,158200.0
2013-01-02 14:00:00,41.03,41.08,41.01,41.02,274000.0,26.9297,26.9625,26.9165,26.9231,274000.0
2013-01-02 14:30:00,41.03,41.05,40.99,41.05,255100.0,26.9297,26.9428,26.9034,26.9428,255100.0
2013-01-02 15:00:00,41.05,41.12,41.04,41.12,268000.0,26.9428,26.9887,26.9362,26.9887,268000.0
2013-01-02 15:30:00,41.11,41.32,41.09,41.31,756500.0,26.9822,27.12,26.969,27.1134,756500.0
2013-01-03 09:30:00,41.44,41.49,41.16,41.19,486400.0,27.1988,27.2316,27.015,27.0347,486400.0
2013-01-03 10:00:00,41.19,41.25,41.18,41.21,456800.0,27.0347,27.0741,27.0281,27.0478,456800.0
2013-01-03 10:30:00,41.22,41.26,41.18,41.2,395900.0,27.0544,27.0806,27.0281,27.0412,395900.0
2013-01-03 11:00:00,41.21,41.31,41.2,41.31,255300.0,27.0478,27.1134,27.0412,27.1134,255300.0
2013-01-03 11:30:00,41.31,41.37,41.29,41.34,255400.0,27.1134,27.1528,27.1003,27.1331,255400.0
2013-01-03 12:00:00,41.33,41.41,41.31,41.31,177800.0,27.1266,27.1791,27.1134,27.1134,177800.0
2013-01-03 12:30:00,41.32,41.36,41.26,41.32,235800.0,27.12,27.1463,27.0806,27.12,235800.0
2013-01-03 13:00:00,41.31,41.36,41.3,41.3,214800.0,27.1134,27.1463,27.1069,27.1069,214800.0
2013-01-03 13:30:00,41.31,41.38,41.31,41.36,134600.0,27.1134,27.1594,27.1134,27.1463,134600.0
2013-01-03 14:00:00,41.36,41.37,41.22,41.26,245200.0,27.1463,27.1528,27.0544,27.0806,245200.0
2013-01-03 14:30:00,41.25,41.39,41.23,41.39,153600.0,27.0741,27.1659,27.0609,27.1659,153600.0
2013-01-03 15:00:00,41.38,41.39,41.26,41.29,233900.0,27.1594,27.1659,27.0806,27.1003,233900.0
2013-01-03 15:30:00,41.29,41.35,41.23,41.33,483900.0,27.1003,27.1397,27.0609,27.1266,483900.0
2013-01-04 09:30:00,41.44,41.69,41.28,41.68,741200.0,27.1988,27.3628,27.0937,27.3563,741200.0
2013-01-04 10:00:00,41.7,41.7,41.56,41.65,303800.0,27.3694,27.3694,27.2775,27.3366,303800.0
2013-01-04 10:30:00,41.65,41.69,41.59,41.65,208200.0,27.3366,27.3628,27.2972,27.3366,208200.0
2013-01-04 11:00:00,41.65,41.76,41.65,41.75,201900.0,27.3366,27.4088,27.3366,27.4022,201900.0
2013-01-04 11:30:00,41.76,41.87,41.73,41.73,288800.0,27.4088,27.481,27.3891,27.3891,288800.0
2013-01-04 12:00:00,41.73,41.75,41.71,41.75,84400.0,27.3891,27.4022,27.376,27.4022,84400.0
2013-01-04 12:30:00,41.75,41.76,41.7,41.75,126700.0,27.4022,27.4088,27.3694,27.4022,126700.0
2013-01-04 13:00:00,41.75,41.78,41.74,41.78,140300.0,27.4022,27.4219,27.3957,27.4219,140300.0
2013-01-04 13:30:00,41.78,41.83,41.77,41.83,144700.0,27.4219,27.4547,27.4154,27.4547,144700.0
2013-01-04 14:00:00,41.83,41.85,41.78,41.83,118000.0,27.4547,27.4679,27.4219,27.4547,118000.0
2013-01-04 14:30:00,41.82,41.83,41.72,41.77,159800.0,27.4482,27.4547,27.3825,27.4154,159800.0
2013-01-04 15:00:00,41.77,41.82,41.76,41.8,246900.0,27.4154,27.4482,27.4088,27.435,246900.0
2013-01-04 15:30:00,41.8,41.8,41.73,41.76,525300.0,27.435,27.435,27.3891,27.4088,525300.0
2013-01-07 09:30:00,41.6,41.75,41.42,41.49,616700.0,27.3038,27.4022,27.1856,27.2316,616700.0
2013-01-07 10:00:00,41.5,41.54,41.46,41.52,410000.0,27.2381,27.2644,27.2119,27.2513,410000.0
2013-01-07 10:30:00,41.52,41.59,41.43,41.44,360700.0,27.2513,27.2972,27.1922,27.1988,360700.0
2013-01-07 11:00:00,41.45,41.56,41.44,41.51,327700.0,27.2053,27.2775,27.1988,27.2447,327700.0
2013-01-07 11:30:00,41.5,41.53,41.44,41.51,202000.0,27.2381,27.2578,27.1988,27.2447,202000.0
2013-01-07 12:00:00,41.5,41.52,41.47,41.51,405900.0,27.2381,27.2513,27.2184,27.2447,405900.0
2013-01-07 12:30:00,41.51,41.52,41.43,41.44,249800.0,27.2447,27.2513,27.1922,27.1988,249800.0
2013-01-07 13:00:00,41.44,41.53,41.43,41.52,186200.0,27.1988,27.2578,27.1922,27.2513,186200.0
2013-01-07 13:30:00,41.52,41.52,41.5,41.5,128400.0,27.2513,27.2513,27.2381,27.2381,128400.0
2013-01-07 14:00:00,41.5,41.53,41.47,41.48,271500.0,27.2381,27.2578,27.2184,27.225,271500.0
2013-01-07 14:30:00,41.48,41.55,41.48,41.55,253000.0,27.225,27.271,27.225,27.271,253000.0
2013-01-07 15:00:00,41.55,41.63,41.52,41.62,252100.0,27.271,27.3235,27.2513,27.3169,252100.0
2013-01-07 15:30:00,41.62,41.62,41.58,41.6,646700.0,27.3169,27.3169,27.2906,27.3038,646700.0
2013-01-08 09:30:00,41.19,41.35,41.0,41.07,625400.0,27.2508,27.3567,27.1251,27.1715,625400.0
2013-01-08 10:00:00,41.06,41.13,41.0,41.05,263100.0,27.1648,27.2112,27.1251,27.1582,263100.0
2013-01-08 10:30:00,41.04,41.11,41.01,41.11,189200.0,27.1516,27.1979,27.1318,27.1979,189200.0
2013-01-08 11:00:00,41.11,41.14,41.05,41.08,482700.0,27.1979,27.2178,27.1582,27.1781,482700.0
2013-01-08 11:30:00,41.08,41.13,41.05,41.11,262400.0,27.1781,27.2112,27.1582,27.1979,262400.0
2013-01-08 12:00:00,41.11,41.19,41.11,41.16,132600.0,27.1979,27.2508,27.1979,27.231,132600.0
2013-01-08 12:30:00,41.16,41.19,41.12,41.17,111800.0,27.231,27.2508,27.2045,27.2376,111800.0
2013-01-08 13:00:00,41.18,41.27,41.17,41.23,175100.0,27.2442,27.3038,27.2376,27.2773,175100.0
2013-01-08 13:30:00,41.24,41.27,41.22,41.26,200100.0,27.2839,27.3038,27.2707,27.2972,200100.0
2013-01-08 14:00:00,41.25,41.29,41.23,41.28,164900.0,27.2905,27.317,27.2773,27.3104,164900.0
2013-01-08 14:30:00,41.27,41.33,41.27,41.32,226300.0,27.3038,27.3435,27.3038,27.3369,226300.0
2013-01-08 15:00:00,41.32,41.38,41.3,41.34,256900.0,27.3369,27.3765,27.3236,27.3501,256900.0
2013-01-08 15:30:00,41.34,41.35,41.19,41.29,1176600.0,27.3501,27.3567,27.2508,27.317,1176600.0
2013-01-09 09:30:00,41.27,41.3,41.04,41.15,370000.0,27.3038,27.3236,27.1516,27.2244,370000.0
2013-01-09 10:00:00,41.14,41.37,41.14,41.37,224300.0,27.2178,27.3699,27.2178,27.3699,224300.0
2013-01-09 10:30:00,41.36,41.37,41.25,41.29,168000.0,27.3633,27.3699,27.2905,27.317,168000.0
2013-01-09 11:00:00,41.28,41.3,41.22,41.25,136700.0,27.3104,27.3236,27.2707,27.2905,136700.0
2013-01-09 11:30:00,41.25,41.26,41.18,41.2,170700.0,27.2905,27.2972,27.2442,27.2575,170700.0
2013-01-09 12:00:00,41.2,41.21,41.14,41.14,147100.0,27.2575,27.2641,27.2178,27.2178,147100.0
2013-01-09 12:30:00,41.14,41.24,41.12,41.24,210300.0,27.2178,27.2839,27.2045,27.2839,210300.0
2013-01-09 13:00:00,41.25,41.25,41.18,41.19,118100.0,27.2905,27.2905,27.2442,27.2508,118100.0
2013-01-09 13:30:00,41.19,41.2,41.15,41.19,101200.0,27.2508,27.2575,27.2244,27.2508,101200.0
2013-01-09 14:00:00,41.19,41.21,41.15,41.17,189400.0,27.2508,27.2641,27.2244,27.2376,189400.0
2013-01-09 14:30:00,41.17,41.18,41.1,41.17,235100.0,27.2376,27.2442,27.1913,27.2376,235100.0
2013-01-09 15:00:00,41.17,41.21,41.16,41.17,204400.0,27.2376,27.2641,27.231,27.2376,204400.0
2013-01-09 15:30:00,41.17,41.24,41.14,41.23,394700.0,27.2376,27.2839,27.2178,27.2773,394700.0
2013-01-10 09:30:00,41.29,41.35,41.15,41.34,170700.0,27.317,27.3567,27.2244,27.3501,170700.0
2013-01-10 10:00:00,41.34,41.37,41.3,41.34,277300.0,27.3501,27.3699,27.3236,27.3501,277300.0
2013-01-10 10:30:00,41.35,41.46,41.21,41.38,353400.0,27.3567,27.4295,27.2641,27.3765,353400.0
2013-01-10 11:00:00,41.37,41.52,41.37,41.51,254100.0,27.3699,27.4692,27.3699,27.4626,254100.0
2013-01-10 11:30:00,41.51,41.51,41.43,41.49,331300.0,27.4626,27.4626,27.4096,27.4493,331300.0
2013-01-10 12:00:00,41.49,41.49,41.43,41.47,167600.0,27.4493,27.4493,27.4096,27.4361,167600.0
2013-01-10 12:30:00,41.48,41.49,41.42,41.49,112800.0,27.4427,27.4493,27.403,27.4493,112800.0
2013-01-10 13:00:00,41.5,41.5,41.4,41.44,117300.0,27.4559,27.4559,27.3898,27.4162,117300.0
2013-01-10 13:30:00,41.44,41.47,41.41,41.44,105500.0,27.4162,27.4361,27.3964,27.4162,105500.0
2013-01-10 14:00:00,41.44,41.45,41.4,41.41,117200.0,27.4162,27.4229,27.3898,27.3964,117200.0
2013-01-10 14:30:00,41.41,41.45,41.4,41.43,269000.0,27.3964,27.4229,27.3898,27.4096,269000.0
2013-01-10 15:00:00,41.44,41.52,41.42,41.5,216600.0,27.4162,27.4692,27.403,27.4559,216600.0
2013-01-10 15:30:00,41.5,41.6,41.48,41.59,813600.0,27.4559,27.5221,27.4427,27.5155,813600.0
2013-01-11 09:30:00,41.01,41.15,40.78,40.85,808000.0,27.1318,27.2244,26.9796,27.0259,808000.0
2013-01-11 10:00:00,40.85,40.86,40.64,40.68,727800.0,27.0259,27.0325,26.887,26.9134,727800.0
2013-01-11 10:30:00,40.69,40.84,40.65,40.8,514500.0,26.9201,27.0193,26.8936,26.9928,514500.0
2013-01-11 11:00:00,40.79,40.8,40.69,40.69,322700.0,26.9862,26.9928,26.9201,26.9201,322700.0
2013-01-11 11:30:00,40.69,40.71,40.63,40.63,505400.0,26.9201,26.9333,26.8804,26.8804,505400.0
2013-01-11 12:00:00,40.64,40.65,40.6,40.62,505200.0,26.887,26.8936,26.8605,26.8737,505200.0
2013-01-11 12:30:00,40.61,40.62,40.58,40.6,216900.0,26.8671,26.8737,26.8473,26.8605,216900.0
2013-01-11 13:00:00,40.6,40.63,40.57,40.62,254800.0,26.8605,26.8804,26.8407,26.8737,254800.0
2013-01-11 13:30:00,40.62,40.69,40.57,40.57,313300.0,26.8737,26.9201,26.8407,26.8407,313300.0
2013-01-11 14:00:00,40.58,40.58,40.53,40.53,223100.0,26.8473,26.8473,26.8142,26.8142,223100.0
2013-01-11 14:30:00,40.53,40.55,40.45,40.46,348900.0,26.8142,26.8274,26.7613,26.7679,348900.0
2013-01-11 15:00:00,40.46,40.57,40.44,40.55,561900.0,26.7679,26.8407,26.7547,26.8274,561900.0
2013-01-11 15:30:00,40.55,40.67,40.54,40.63,1489400.0,26.8274,26.9068,26.8208,26.8804,1489400.0
2013-01-14 09:30:00,40.69,40.98,40.65,40.98,588900.0,26.9201,27.1119,26.8936,27.1119,588900.0
2013-01-14 10:00:00,40.97,41.01,40.95,41.0,259000.0,27.1053,27.1318,27.0921,27.1251,259000.0
2013-01-14 10:30:00,41.0,41.08,40.98,40.98,242400.0,27.1251,27.1781,27.1119,27.1119,242400.0
2013-01-14 11:00:00,40.99,40.99,40.93,40.96,212200.0,27.1185,27.1185,27.0788,27.0987,212200.0
2013-01-14 11:30:00,40.96,40.97,40.88,40.93,269700.0,27.0987,27.1053,27.0458,27.0788,269700.0
2013-01-14 12:00:00,40.93,40.96,40.91,40.91,175500.0,27.0788,27.0987,27.0656,27.0656,175500.0
2013-01-14 12:30:00,40.91,40.96,40.89,40.9,101400.0,27.0656,27.0987,27.0524,27.059,101400.0
2013-01-14 13:00:00,40.9,40.97,40.89,40.97,127400.0,27.059,27.1053,27.0524,27.1053,127400.0
2013-01-14 13:30:00,40.96,40.97,40.87,40.93,132200.0,27.0987,27.1053,27.0391,27.0788,132200.0
2013-01-14 14:00:00,40.92,40.97,40.92,40.95,130400.0,27.0722,27.1053,27.0722,27.0921,130400.0
2013-01-14 14:30:00,40.95,41.0,40.94,40.98,185600.0,27.0921,27.1251,27.0854,27.1119,185600.0
2013-01-14 15:00:00,40.97,41.0,40.96,40.98,197500.0,27.1053,27.1251,27.0987,27.1119,197500.0
2013-01-14 15:30:00,40.97,40.99,40.92,40.94,592800.0,27.1053,27.1185,27.0722,27.0854,592800.0
2013-01-15 09:30:00,40.87,40.91,40.7,40.82,271800.0,27.0391,27.0656,26.9267,27.0061,271800.0
2013-01-15 10:00:00,40.82,40.88,40.78,40.79,382700.0,27.0061,27.0458,26.9796,26.9862,382700.0
2013-01-15 10:30:00,40.79,40.83,40.79,40.8,193100.0,26.9862,27.0127,26.9862,26.9928,193100.0
2013-01-15 11:00:00,40.8,40.86,40.72,40.86,191600.0,26.9928,27.0325,26.9399,27.0325,191600.0
2013-01-15 11:30:00,40.86,40.91,40.8,40.8,137500.0,27.0325,27.0656,26.9928,26.9928,137500.0
2013-01-15 12:00:00,40.8,40.91,40.8,40.82,115700.0,26.9928,27.0656,26.9928,27.0061,115700.0
2013-01-15 12:30:00,40.82,40.83,40.76,40.8,158300.0,27.0061,27.0127,26.9664,26.9928,158300.0
2013-01-15 13:00:00,40.8,40.85,40.79,40.85,124600.0,26.9928,27.0259,26.9862,27.0259,124600.0
2013-01-15 13:30:00,40.85,40.89,40.8,40.81,438800.0,27.0259,27.0524,26.9928,26.9994,438800.0
2013-01-15 14:00:00,40.81,40.83,40.78,40.8,155000.0,26.9994,27.0127,26.9796,26.9928,155000.0
2013-01-15 14:30:00,40.79,40.82,40.76,40.8,188100.0,26.9862,27.0061,26.9664,26.9928,188100.0
2013-01-15 15:00:00,40.8,40.83,40.78,40.81,347000.0,26.9928,27.0127,26.9796,26.9994,347000.0
2013-01-15 15:30:00,40.81,40.85,40.78,40.82,383400.0,26.9994,27.0259,26.9796,27.0061,383400.0
2013-01-16 09:30:00,40.83,41.02,40.74,40.92,335400.0,27.0127,27.1384,26.9531,27.0722,335400.0
2013-01-16 10:00:00,40.92,40.98,40.89,40.93,170600.0,27.0722,27.1119,27.0524,27.0788,170600.0
2013-01-16 10:30:00,40.92,40.93,40.83,40.85,170800.0,27.0722,27.0788,27.0127,27.0259,170800.0
2013-01-16 11:00:00,40.85,40.86,40.76,40.77,398500.0,27.0259,27.0325,26.9664,26.973,398500.0
2013-01-16 11:30:00,40.77,40.84,40.75,40.84,144300.0,26.973,27.0193,26.9597,27.0193,144300.0
2013-01-16 12:00:00,40.84,40.86,40.8,40.82,146100.0,27.0193,27.0325,26.9928,27.0061,146100.0
2013-01-16 12:30:00,40.82,40.85,40.79,40.81,147800.0,27.0061,27.0259,26.9862,26.9994,147800.0
2013-01-16 13:00:00,40.81,40.81,40.75,40.79,201600.0,26.9994,26.9994,26.9597,26.9862,201600.0
2013-01-16 13:30:00,40.79,40.8,40.79,40.8,234700.0,26.9862,26.9928,26.9862,26.9928,234700.0
2013-01-16 14:00:00,40.79,40.81,40.75,40.81,144100.0,26.9862,26.9994,26.9597,26.9994,144100.0
2013-01-16 14:30:00,40.81,40.84,40.8,40.82,147900.0,26.9994,27.0193,26.9928,27.0061,147900.0
2013-01-16 15:00:00,40.81,40.84,40.75,40.78,200400.0,26.9994,27.0193,26.9597,26.9796,200400.0
2013-01-16 15:30:00,40.77,40.84,40.77,40.84,499400.0,26.973,27.0193,26.973,27.0193,499400.0
2013-01-17 09:30:00,40.93,41.05,40.9,41.0,376700.0,27.0788,27.1582,27.059,27.1251,376700.0
2013-01-17 10:00:00,41.0,41.1,40.92,41.1,225500.0,27.1251,27.1913,27.0722,27.1913,225500.0
2013-01-17 10:30:00,41.1,41.12,41.03,41.07,180700.0,27.1913,27.2045,27.145,27.1715,180700.0
2013-01-17 11:00:00,41.07,41.15,41.03,41.14,159700.0,27.1715,27.2244,27.145,27.2178,159700.0
2013-01-17 11:30:00,41.14,41.21,41.14,41.19,125900.0,27.2178,27.2641,27.2178,27.2508,125900.0
2013-01-17 12:00:00,41.19,41.3,41.19,41.29,183600.0,27.2508,27.3236,27.2508,27.317,183600.0
2013-01-17 12:30:00,41.3,41.31,41.27,41.27,126900.0,27.3236,27.3302,27.3038,27.3038,126900.0
2013-01-17 13:00:00,41.27,41.28,41.2,41.23,183600.0,27.3038,27.3104,27.2575,27.2773,183600.0
2013-01-17 13:30:00,41.23,41.31,41.22,41.31,191200.0,27.2773,27.3302,27.2707,27.3302,191200.0
2013-01-17 14:00:00,41.31,41.31,41.27,41.27,169400.0,27.3302,27.3302,27.3038,27.3038,169400.0
2013-01-17 14:30:00,41.27,41.27,41.24,41.25,152000.0,27.3038,27.3038,27.2839,27.2905,152000.0
2013-01-17 15:00:00,41.26,41.26,41.2,41.22,254500.0,27.2972,27.2972,27.2575,27.2707,254500.0
2013-01-17 15:30:00,41.21,41.27,41.16,41.17,507500.0,27.2641,27.3038,27.231,27.2376,507500.0
2013-01-18 09:30:00,41.19,41.34,41.12,41.16,641400.0,27.2508,27.3501,27.2045,27.231,641400.0
2013-01-18 10:00:00,41.16,41.22,41.15,41.19,246800.0,27.231,27.2707,27.2244,27.2508,246800.0
2013-01-18 10:30:00,41.19,41.2,41.13,41.15,158800.0,27.2508,27.2575,27.2112,27.2244,158800.0
2013-01-18 11:00:00,41.16,41.18,41.11,41.17,178100.0,27.231,27.2442,27.1979,27.2376,178100.0
2013-01-18 11:30:00,41.17,41.2,41.14,41.19,163400.0,27.2376,27.2575,27.2178,27.2508,163400.0
2013-01-18 12:00:00,41.19,41.23,41.18,41.21,117700.0,27.2508,27.2773,27.2442,27.2641,117700.0
2013-01-18 12:30:00,41.21,41.24,41.18,41.22,141500.0,27.2641,27.2839,27.2442,27.2707,141500.0
2013-01-18 13:00:00,41.22,41.25,41.21,41.22,186000.0,27.2707,27.2905,27.2641,27.2707,186000.0
2013-01-18 13:30:00,41.22,41.24,41.2,41.21,91600.0,27.2707,27.2839,27.2575,27.2641,91600.0
2013-01-18 14:00:00,41.21,41.22,41.19,41.21,107100.0,27.2641,27.2707,27.2508,27.2641,107100.0
2013-01-18 14:30:00,41.21,41.22,41.2,41.21,103400.0,27.2641,27.2707,27.2575,27.2641,103400.0
2013-01-18 15:00:00,41.22,41.24,41.21,41.24,137500.0,27.2707,27.2839,27.2641,27.2839,137500.0
2013-01-18 15:30:00,41.24,41.36,41.23,41.36,450800.0,27.2839,27.3633,27.2773,27.3633,450800.0
2013-01-22 09:30:00,41.39,41.49,41.32,41.43,242300.0,27.3832,27.4493,27.3369,27.4096,242300.0
2013-01-22 10:00:00,41.42,41.44,41.36,41.39,179400.0,27.403,27.4162,27.3633,27.3832,179400.0
2013-01-22 10:30:00,41.4,41.43,41.34,41.4,178400.0,27.3898,27.4096,27.3501,27.3898,178400.0
2013-01-22 11:00:00,41.4,41.44,41.39,41.4,174900.0,27.3898,27.4162,27.3832,27.3898,174900.0
2013-01-22 11:30:00,41.41,41.47,41.4,41.47,107400.0,27.3964,27.4361,27.3898,27.4361,107400.0
2013-01-22 12:00:00,41.47,41.57,41.45,41.5,191400.0,27.4361,27.5023,27.4229,27.4559,191400.0
2013-01-22 12:30:00,41.5,41.55,41.48,41.51,104400.0,27.4559,27.489,27.4427,27.4626,104400.0
2013-01-22 13:00:00,41.51,41.54,41.47,41.47,114600.0,27.4626,27.4824,27.4361,27.4361,114600.0
2013-01-22 13:30:00,41.47,41.49,41.43,41.48,124300.0,27.4361,27.4493,27.4096,27.4427,124300.0
2013-01-22 14:00:00,41.47,41.54,41.47,41.54,143000.0,27.4361,27.4824,27.4361,27.4824,143000.0
2013-01-22 14:30:00,41.54,41.59,41.54,41.59,158200.0,27.4824,27.5155,27.4824,27.5155,158200.0
2013-01-22 15:00:00,41.59,41.59,41.53,41.59,189100.0,27.5155,27.5155,27.4758,27.5155,189100.0
2013-01-22 15:30:00,41.58,41.6,41.49,41.5,490400.0,27.5089,27.5221,27.4493,27.4559,490400.0
2013-01-23 09:30:00,41.44,41.58,41.27,41.44,272700.0,27.4162,27.5089,27.3038,27.4162,272700.0
2013-01-23 10:00:00,41.44,41.6,41.37,41.54,231500.0,27.4162,27.5221,27.3699,27.4824,231500.0
2013-01-23 10:30:00,41.54,41.55,41.43,41.5,180400.0,27.4824,27.489,27.4096,27.4559,180400.0
2013-01-23 11:00:00,41.5,41.5,41.43,41.45,131800.0,27.4559,27.4559,27.4096,27.4229,131800.0
2013-01-23 11:30:00,41.44,41.52,41.44,41.51,92700.0,27.4162,27.4692,27.4162,27.4626,92700.0
2013-01-23 12:00:00,41.51,41.52,41.44,41.46,130200.0,27.4626,27.4692,27.4162,27.4295,130200.0
2013-01-23 12:30:00,41.46,41.5,41.46,41.49,84000.0,27.4295,27.4559,27.4295,27.4493,84000.0
2013-01-23 13:00:00,41.49,41.5,41.46,41.48,70400.0,27.4493,27.4559,27.4295,27.4427,70400.0
2013-01-23 13:30:00,41.48,41.51,41.48,41.49,79100.0,27.4427,27.4626,27.4427,27.4493,79100.0
2013-01-23 14:00:00,41.5,41.53,41.49,41.52,96800.0,27.4559,27.4758,27.4493,27.4692,96800.0
2013-01-23 14:30:00,41.51,41.54,41.51,41.52,100500.0,27.4626,27.4824,27.4626,27.4692,100500.0
2013-01-23 15:00:00,41.52,41.56,41.51,41.52,161300.0,27.4692,27.4956,27.4626,27.4692,161300.0
2013-01-23 15:30:00,41.52,41.53,41.47,41.5,276600.0,27.4692,27.4758,27.4361,27.4559,276600.0
2013-01-24 09:30:00,41.44,41.71,41.44,41.63,196600.0,27.4162,27.5949,27.4162,27.5419,196600.0
2013-01-24 10:00:00,41.62,41.76,41.62,41.75,150000.0,27.5353,27.628,27.5353,27.6213,150000.0
2013-01-24 10:30:00,41.75,41.75,41.68,41.73,139400.0,27.6213,27.6213,27.575,27.6081,139400.0
2013-01-24 11:00:00,41.73,41.8,41.73,41.79,191100.0,27.6081,27.6544,27.6081,27.6478,191100.0
2013-01-24 11:30:00,41.79,41.8,41.73,41.74,91900.0,27.6478,27.6544,27.6081,27.6147,91900.0
2013-01-24 12:00:00,41.75,41.78,41.73,41.76,87500.0,27.6213,27.6412,27.6081,27.628,87500.0
2013-01-24 12:30:00,41.76,41.77,41.7,41.71,82500.0,27.628,27.6346,27.5883,27.5949,82500.0
2013-01-24 13:00:00,41.72,41.73,41.68,41.69,68700.0,27.6015,27.6081,27.575,27.5816,68700.0
2013-01-24 13:30:00,41.69,41.72,41.65,41.7,114500.0,27.5816,27.6015,27.5552,27.5883,114500.0
2013-01-24 14:00:00,41.7,41.73,41.68,41.71,99300.0,27.5883,27.6081,27.575,27.5949,99300.0
2013-01-24 14:30:00,41.71,41.79,41.7,41.78,174600.0,27.5949,27.6478,27.5883,27.6412,174600.0
2013-01-24 15:00:00,41.77,41.79,41.75,41.77,172800.0,27.6346,27.6478,27.6213,27.6346,172800.0
2013-01-24 15:30:00,41.78,41.83,41.69,41.7,852900.0,27.6412,27.6743,27.5816,27.5883,852900.0
2013-01-25 09:30:00,41.86,41.86,41.7,41.82,249900.0,27.6941,27.6941,27.5883,27.6676,249900.0
2013-01-25 10:00:00,41.81,41.81,41.7,41.71,210900.0,27.661,27.661,27.5883,27.5949,210900.0
2013-01-25 10:30:00,41.71,41.84,41.71,41.83,286000.0,27.5949,27.6809,27.5949,27.6743,286000.0
2013-01-25 11:00:00,41.84,41.87,41.74,41.76,197600.0,27.6809,27.7007,27.6147,27.628,197600.0
2013-01-25 11:30:00,41.76,41.82,41.74,41.78,164900.0,27.628,27.6676,27.6147,27.6412,164900.0
2013-01-25 12:00:00,41.78,41.87,41.77,41.84,68800.0,27.6412,27.7007,27.6346,27.6809,68800.0
2013-01-25 12:30:00,41.84,41.84,41.78,41.78,64600.0,27.6809,27.6809,27.6412,27.6412,64600.0
2013-01-25 13:00:00,41.79,41.81,41.75,41.76,105500.0,27.6478,27.661,27.6213,27.628,105500.0
2013-01-25 13:30:00,41.75,41.76,41.71,41.73,116300.0,27.6213,27.628,27.5949,27.6081,116300.0
2013-01-25 14:00:00,41.74,41.77,41.72,41.72,90400.0,27.6147,27.6346,27.6015,27.6015,90400.0
2013-01-25 14:30:00,41.72,41.75,41.71,41.74,198500.0,27.6015,27.6213,27.5949,27.6147,198500.0
2013-01-25 15:00:00,41.73,41.74,41.68,41.72,162600.0,27.6081,27.6147,27.575,27.6015,162600.0
2013-01-25 15:30:00,41.71,41.77,41.66,41.76,336800.0,27.5949,27.6346,27.5618,27.628,336800.0
2013-01-28 09:30:00,41.7,41.77,41.59,41.68,183300.0,27.5883,27.6346,27.5155,27.575,183300.0
2013-01-28 10:00:00,41.68,41.7,41.54,41.54,237100.0,27.575,27.5883,27.4824,27.4824,237100.0
2013-01-28 10:30:00,41.55,41.73,41.54,41.73,171000.0,27.489,27.6081,27.4824,27.6081,171000.0
2013-01-28 11:00:00,41.73,41.77,41.66,41.74,264000.0,27.6081,27.6346,27.5618,27.6147,264000.0
2013-01-28 11:30:00,41.74,41.79,41.73,41.78,140100.0,27.6147,27.6478,27.6081,27.6412,140100.0
2013-01-28 12:00:00,41.78,41.8,41.72,41.73,113500.0,27.6412,27.6544,27.6015,27.6081,113500.0
2013-01-28 12:30:00,41.73,41.73,41.67,41.69,130300.0,27.6081,27.6081,27.5684,27.5816,130300.0
2013-01-28 13:00:00,41.69,41.72,41.67,41.7,133500.0,27.5816,27.6015,27.5684,27.5883,133500.0
2013-01-28 13:30:00,41.69,41.78,41.69,41.78,97200.0,27.5816,27.6412,27.5816,27.6412,97200.0
2013-01-28 14:00:00,41.77,41.79,41.74,41.79,137700.0,27.6346,27.6478,27.6147,27.6478,137700.0
2013-01-28 14:30:00,41.79,41.81,41.74,41.81,133600.0,27.6478,27.661,27.6147,27.661,133600.0
2013-01-28 15:00:00,41.8,41.82,41.75,41.75,200400.0,27.6544,27.6676,27.6213,27.6213,200400.0
2013-01-28 15:30:00,41.75,41.81,41.73,41.76,377600.0,27.6213,27.661,27.6081,27.628,377600.0
2013-01-29 09:30:00,41.66,41.88,41.6,41.85,291000.0,27.5618,27.7073,27.5221,27.6875,291000.0
2013-01-29 10:00:00,41.85,41.97,41.78,41.9,195000.0,27.6875,27.7669,27.6412,27.7206,195000.0
2013-01-29 10:30:00,41.9,41.95,41.84,41.84,140100.0,27.7206,27.7537,27.6809,27.6809,140100.0
2013-01-29 11:00:00,41.84,41.98,41.83,41.96,123200.0,27.6809,27.7735,27.6743,27.7603,123200.0
2013-01-29 11:30:00,41.95,41.97,41.9,41.91,196800.0,27.7537,27.7669,27.7206,27.7272,196800.0
2013-01-29 12:00:00,41.91,41.98,41.9,41.93,133200.0,27.7272,27.7735,27.7206,27.7404,133200.0
2013-01-29 12:30:00,41.93,41.98,41.93,41.98,91800.0,27.7404,27.7735,27.7404,27.7735,91800.0
2013-01-29 13:00:00,41.98,41.98,41.94,41.95,144200.0,27.7735,27.7735,27.747,27.7537,144200.0
2013-01-29 13:30:00,41.95,41.98,41.95,41.98,95400.0,27.7537,27.7735,27.7537,27.7735,95400.0
2013-01-29 14:00:00,41.97,42.0,41.94,41.97,199400.0,27.7669,27.7867,27.747,27.7669,199400.0
2013-01-29 14:30:00,41.97,41.99,41.92,41.94,112300.0,27.7669,27.7801,27.7338,27.747,112300.0
2013-01-29 15:00:00,41.94,41.98,41.92,41.95,189500.0,27.747,27.7735,27.7338,27.7537,189500.0
2013-01-29 15:30:00,41.94,42.01,41.94,41.98,335600.0,27.747,27.7934,27.747,27.7735,335600.0
2013-01-30 09:30:00,41.96,42.18,41.85,42.07,333600.0,27.7603,27.9058,27.6875,27.833,333600.0
2013-01-30 10:00:00,42.06,42.14,41.99,42.03,276100.0,27.8264,27.8794,27.7801,27.8066,276100.0
2013-01-30 10:30:00,42.02,42.06,41.97,42.05,166700.0,27.8,27.8264,27.7669,27.8198,166700.0
2013-01-30 11:00:00,42.05,42.06,41.99,41.99,101400.0,27.8198,27.8264,27.7801,27.7801,101400.0
2013-01-30 11:30:00,41.99,42.09,41.99,42.06,119900.0,27.7801,27.8463,27.7801,27.8264,119900.0
2013-01-30 12:00:00,42.06,42.07,42.0,42.04,104300.0,27.8264,27.833,27.7867,27.8132,104300.0
2013-01-30 12:30:00,42.04,42.12,42.0,42.1,202900.0,27.8132,27.8661,27.7867,27.8529,202900.0
2013-01-30 13:00:00,42.1,42.13,42.07,42.12,131400.0,27.8529,27.8727,27.833,27.8661,131400.0
2013-01-30 13:30:00,42.12,42.13,42.09,42.11,126900.0,27.8661,27.8727,27.8463,27.8595,126900.0
2013-01-30 14:00:00,42.11,42.15,42.05,42.12,156000.0,27.8595,27.886,27.8198,27.8661,156000.0
2013-01-30 14:30:00,42.12,42.12,41.97,42.06,177600.0,27.8661,27.8661,27.7669,27.8264,177600.0
2013-01-30 15:00:00,42.05,42.07,41.96,41.97,223400.0,27.8198,27.833,27.7603,27.7669,223400.0
2013-01-30 15:30:00,41.97,42.08,41.95,42.05,733400.0,27.7669,27.8397,27.7537,27.8198,733400.0
2013-01-31 09:30:00,42.04,42.13,42.01,42.05,233400.0,27.8132,27.8727,27.7934,27.8198,233400.0
2013-01-31 10:00:00,42.06,42.09,42.02,42.09,220000.0,27.8264,27.8463,27.8,27.8463,220000.0
2013-01-31 10:30:00,42.08,42.18,42.07,42.14,278200.0,27.8397,27.9058,27.833,27.8794,278200.0
2013-01-31 11:00:00,42.14,42.16,42.05,42.13,171200.0,27.8794,27.8926,27.8198,27.8727,171200.0
2013-01-31 11:30:00,42.13,42.16,42.08,42.14,189000.0,27.8727,27.8926,27.8397,27.8794,189000.0
2013-01-31 12:00:00,42.13,42.18,42.12,42.16,159100.0,27.8727,27.9058,27.8661,27.8926,159100.0
2013-01-31 12:30:00,42.16,42.19,42.13,42.18,144000.0,27.8926,27.9124,27.8727,27.9058,144000.0
2013-01-31 13:00:00,42.18,42.19,42.13,42.18,213000.0,27.9058,27.9124,27.8727,27.9058,213000.0
2013-01-31 13:30:00,42.17,42.22,42.17,42.21,127700.0,27.8992,27.9323,27.8992,27.9257,127700.0
2013-01-31 14:00:00,42.2,42.2,42.09,42.18,317000.0,27.9191,27.9191,27.8463,27.9058,317000.0
2013-01-31 14:30:00,42.17,42.24,42.13,42.15,211700.0,27.8992,27.9455,27.8727,27.886,211700.0
2013-01-31 15:00:00,42.15,42.15,42.02,42.02,410600.0,27.886,27.886,27.8,27.8,410600.0
2013-01-31 15:30:00,42.03,42.09,41.95,41.95,627600.0,27.8066,27.8463,27.7537,27.7537,627600.0
2013-02-01 09:30:00,42.31,42.45,42.15,42.17,428100.0,27.9918,28.0844,27.886,27.8992,428100.0
2013-02-01 10:00:00,42.17,42.33,42.16,42.16,262100.0,27.8992,28.0051,27.8926,27.8926,262100.0
2013-02-01 10:30:00,42.17,42.28,42.16,42.22,181600.0,27.8992,27.972,27.8926,27.9323,181600.0
2013-02-01 11:00:00,42.22,42.24,42.13,42.14,164200.0,27.9323,27.9455,27.8727,27.8794,164200.0
2013-02-01 11:30:00,42.14,42.15,42.1,42.15,143700.0,27.8794,27.886,27.8529,27.886,143700.0
2013-02-01 12:00:00,42.15,42.19,42.1,42.1,96100.0,27.886,27.9124,27.8529,27.8529,96100.0
2013-02-01 12:30:00,42.1,42.14,42.06,42.13,103200.0,27.8529,27.8794,27.8264,27.8727,103200.0
2013-02-01 13:00:00,42.13,42.13,42.04,42.09,171500.0,27.8727,27.8727,27.8132,27.8463,171500.0
2013-02-01 13:30:00,42.09,42.11,42.06,42.07,91500.0,27.8463,27.8595,27.8264,27.833,91500.0
2013-02-01 14:00:00,42.07,42.07,42.03,42.06,133100.0,27.833,27.833,27.8066,27.8264,133100.0
2013-02-01 14:30:00,42.06,42.13,42.06,42.09,151700.0,27.8264,27.8727,27.8264,27.8463,151700.0
2013-02-01 15:00:00,42.08,42.16,42.08,42.08,172500.0,27.8397,27.8926,27.8397,27.8397,172500.0
2013-02-01 15:30:00,42.09,42.14,42.07,42.13,406500.0,27.8463,27.8794,27.833,27.8727,406500.0
2013-02-04 09:30:00,41.97,42.12,41.86,41.88,365400.0,27.7669,27.8661,27.6941,27.7073,365400.0
2013-02-04 10:00:00,41.88,41.93,41.86,41.9,213100.0,27.7073,27.7404,27.6941,27.7206,213100.0
2013-02-04 10:30:00,41.89,41.9,41.81,41.82,179300.0,27.714,27.7206,27.661,27.6676,179300.0
2013-02-04 11:00:00,41.81,41.88,41.78,41.86,153500.0,27.661,27.7073,27.6412,27.6941,153500.0
2013-02-04 11:30:00,41.86,41.87,41.77,41.78,150200.0,27.6941,27.7007,27.6346,27.6412,150200.0
2013-02-04 12:00:00,41.79,41.83,41.77,41.8,116300.0,27.6478,27.6743,27.6346,27.6544,116300.0
2013-02-04 12:30:00,41.8,41.87,41.79,41.83,162200.0,27.6544,27.7007,27.6478,27.6743,162200.0
2013-02-04 13:00:00,41.83,41.86,41.81,41.85,125900.0,27.6743,27.6941,27.661,27.6875,125900.0
2013-02-04 13:30:00,41.84,41.84,41.8,41.83,96200.0,27.6809,27.6809,27.6544,27.6743,96200.0
2013-02-04 14:00:00,41.83,41.85,41.79,41.82,168300.0,27.6743,27.6875,27.6478,27.6676,168300.0
2013-02-04 14:30:00,41.83,41.85,41.8,41.84,244100.0,27.6743,27.6875,27.6544,27.6809,244100.0
2013-02-04 15:00:00,41.85,41.87,41.79,41.85,213400.0,27.6875,27.7007,27.6478,27.6875,213400.0
2013-02-04 15:30:00,41.85,41.86,41.72,41.75,376900.0,27.6875,27.6941,27.6015,27.6213,376900.0
2013-02-05 09:30:00,41.94,42.25,41.91,42.24,420600.0,27.747,27.9521,27.7272,27.9455,420600.0
2013-02-05 10:00:00,42.25,42.25,42.14,42.21,323900.0,27.9521,27.9521,27.8794,27.9257,323900.0
2013-02-05 10:30:00,42.21,42.33,42.2,42.23,354800.0,27.9257,28.0051,27.9191,27.9389,354800.0
2013-02-05 11:00:00,42.23,42.33,42.21,42.33,260100.0,27.9389,28.0051,27.9257,28.0051,260100.0
2013-02-05 11:30:00,42.32,42.33,42.27,42.3,228400.0,27.9984,28.0051,27.9654,27.9852,228400.0
2013-02-05 12:00:00,42.31,42.31,42.19,42.2,272800.0,27.9918,27.9918,27.9124,27.9191,272800.0
2013-02-05 12:30:00,42.2,42.23,42.13,42.22,140900.0,27.9191,27.9389,27.8727,27.9323,140900.0
2013-02-05 13:00:00,42.23,42.23,42.2,42.21,97800.0,27.9389,27.9389,27.9191,27.9257,97800.0
2013-02-05 13:30:00,42.22,42.25,42.19,42.21,114700.0,27.9323,27.9521,27.9124,27.9257,114700.0
2013-02-05 14:00:00,42.21,42.22,42.18,42.19,109800.0,27.9257,27.9323,27.9058,27.9124,109800.0
2013-02-05 14:30:00,42.2,42.21,42.16,42.16,153500.0,27.9191,27.9257,27.8926,27.8926,153500.0
2013-02-05 15:00:00,42.17,42.24,42.16,42.21,188200.0,27.8992,27.9455,27.8926,27.9257,188200.0
2013-02-05 15:30:00,42.21,42.22,42.08,42.1,393200.0,27.9257,27.9323,27.8397,27.8529,393200.0
2013-02-06 09:30:00,42.0,42.1,41.96,42.04,354200.0,27.7867,27.8529,27.7603,27.8132,354200.0
2013-02-06 10:00:00,42.04,42.14,42.0,42.14,190600.0,27.8132,27.8794,27.7867,27.8794,190600.0
2013-02-06 10:30:00,42.14,42.15,42.04,42.13,168800.0,27.8794,27.886,27.8132,27.8727,168800.0
2013-02-06 11:00:00,42.13,42.17,42.11,42.16,215300.0,27.8727,27.8992,27.8595,27.8926,215300.0
2013-02-06 11:30:00,42.16,42.18,42.11,42.15,207000.0,27.8926,27.9058,27.8595,27.886,207000.0
2013-02-06 12:00:00,42.15,42.23,42.14,42.23,181400.0,27.886,27.9389,27.8794,27.9389,181400.0
2013-02-06 12:30:00,42.22,42.28,42.21,42.22,134300.0,27.9323,27.972,27.9257,27.9323,134300.0
2013-02-06 13:00:00,42.23,42.25,42.17,42.19,140700.0,27.9389,27.9521,27.8992,27.9124,140700.0
2013-02-06 13:30:00,42.2,42.28,42.17,42.27,174300.0,27.9191,27.972,27.8992,27.9654,174300.0
2013-02-06 14:00:00,42.27,42.27,42.25,42.25,138300.0,27.9654,27.9654,27.9521,27.9521,138300.0
2013-02-06 14:30:00,42.26,42.29,42.25,42.29,135500.0,27.9587,27.9786,27.9521,27.9786,135500.0
2013-02-06 15:00:00,42.29,42.35,42.28,42.35,196000.0,27.9786,28.0183,27.972,28.0183,196000.0
2013-02-06 15:30:00,42.34,42.36,42.26,42.36,463200.0,28.0117,28.0249,27.9587,28.0249,463200.0
2013-02-07 09:30:00,42.31,42.61,42.27,42.52,393100.0,27.9918,28.1903,27.9654,28.1308,393100.0
2013-02-07 10:00:00,42.51,42.52,42.36,42.42,364900.0,28.1241,28.1308,28.0249,28.0646,364900.0
2013-02-07 10:30:00,42.43,42.44,42.31,42.38,216700.0,28.0712,28.0778,27.9918,28.0381,216700.0
2013-02-07 11:00:00,42.38,42.41,42.34,42.38,176800.0,28.0381,28.058,28.0117,28.0381,176800.0
2013-02-07 11:30:00,42.38,42.39,42.31,42.36,181200.0,28.0381,28.0448,27.9918,28.0249,181200.0
2013-02-07 12:00:00,42.36,42.37,42.33,42.33,95700.0,28.0249,28.0315,28.0051,28.0051,95700.0
2013-02-07 12:30:00,42.34,42.41,42.31,42.4,84600.0,28.0117,28.058,27.9918,28.0514,84600.0
2013-02-07 13:00:00,42.4,42.41,42.36,42.39,127300.0,28.0514,28.058,28.0249,28.0448,127300.0
2013-02-07 13:30:00,42.39,42.46,42.36,42.45,195800.0,28.0448,28.0911,28.0249,28.0844,195800.0
2013-02-07 14:00:00,42.45,42.49,42.41,42.43,163200.0,28.0844,28.1109,28.058,28.0712,163200.0
2013-02-07 14:30:00,42.43,42.46,42.37,42.46,93700.0,28.0712,28.0911,28.0315,28.0911,93700.0
2013-02-07 15:00:00,42.46,42.48,42.41,42.42,121500.0,28.0911,28.1043,28.058,28.0646,121500.0
2013-02-07 15:30:00,42.42,42.46,42.37,42.46,318200.0,28.0646,28.0911,28.0315,28.0911,318200.0
2013-02-08 09:30:00,42.45,42.61,42.41,42.61,152600.0,28.0844,28.1903,28.058,28.1903,152600.0
2013-02-08 10:00:00,42.61,42.64,42.55,42.56,122100.0,28.1903,28.2102,28.1506,28.1572,122100.0
2013-02-08 10:30:00,42.56,42.62,42.54,42.62,172600.0,28.1572,28.1969,28.144,28.1969,172600.0
2013-02-08 11:00:00,42.62,42.64,42.51,42.55,125200.0,28.1969,28.2102,28.1241,28.1506,125200.0
2013-02-08 11:30:00,42.54,42.63,42.52,42.62,162800.0,28.144,28.2035,28.1308,28.1969,162800.0
2013-02-08 12:00:00,42.62,42.65,42.59,42.63,140800.0,28.1969,28.2168,28.1771,28.2035,140800.0
2013-02-08 12:30:00,42.64,42.66,42.6,42.65,129300.0,28.2102,28.2234,28.1837,28.2168,129300.0
2013-02-08 13:00:00,42.65,42.66,42.58,42.58,78800.0,28.2168,28.2234,28.1705,28.1705,78800.0
2013-02-08 13:30:00,42.58,42.59,42.53,42.53,112500.0,28.1705,28.1771,28.1374,28.1374,112500.0
2013-02-08 14:00:00,42.53,42.57,42.52,42.54,88800.0,28.1374,28.1638,28.1308,28.144,88800.0
2013-02-08 14:30:00,42.55,42.58,42.53,42.58,85100.0,28.1506,28.1705,28.1374,28.1705,85100.0
2013-02-08 15:00:00,42.58,42.58,42.53,42.55,121800.0,28.1705,28.1705,28.1374,28.1506,121800.0
2013-02-08 15:30:00,42.55,42.59,42.51,42.59,332100.0,28.1506,28.1771,28.1241,28.1771,332100.0
2013-02-11 09:30:00,42.59,42.65,42.5,42.61,237200.0,28.1771,28.2168,28.1175,28.1903,237200.0
2013-02-11 10:00:00,42.61,42.63,42.55,42.59,196500.0,28.1903,28.2035,28.1506,28.1771,196500.0
2013-02-11 10:30:00,42.6,42.65,42.57,42.59,176900.0,28.1837,28.2168,28.1638,28.1771,176900.0
2013-02-11 11:00:00,42.59,42.59,42.55,42.59,162900.0,28.1771,28.1771,28.1506,28.1771,162900.0
2013-02-11 11:30:00,42.59,42.62,42.58,42.59,184200.0,28.1771,28.1969,28.1705,28.1771,184200.0
2013-02-11 12:00:00,42.6,42.6,42.57,42.59,93600.0,28.1837,28.1837,28.1638,28.1771,93600.0
2013-02-11 12:30:00,42.59,42.62,42.57,42.61,79600.0,28.1771,28.1969,28.1638,28.1903,79600.0
2013-02-11 13:00:00,42.61,42.64,42.59,42.6,141800.0,28.1903,28.2102,28.1771,28.1837,141800.0
2013-02-11 13:30:00,42.59,42.62,42.59,42.61,82300.0,28.1771,28.1969,28.1771,28.1903,82300.0
2013-02-11 14:00:00,42.61,42.61,42.57,42.59,107300.0,28.1903,28.1903,28.1638,28.1771,107300.0
2013-02-11 14:30:00,42.58,42.63,42.58,42.62,125800.0,28.1705,28.2035,28.1705,28.1969,125800.0
2013-02-11 15:00:00,42.63,42.65,42.61,42.61,110000.0,28.2035,28.2168,28.1903,28.1903,110000.0
2013-02-11 15:30:00,42.61,42.66,42.61,42.66,479400.0,28.1903,28.2234,28.1903,28.2234,479400.0
2013-02-12 09:30:00,42.58,42.78,42.58,42.73,362600.0,28.1705,28.3028,28.1705,28.2697,362600.0
2013-02-12 10:00:00,42.73,42.84,42.72,42.75,215100.0,28.2697,28.3425,28.2631,28.2829,215100.0
2013-02-12 10:30:00,42.76,42.8,42.73,42.77,424300.0,28.2895,28.316,28.2697,28.2962,424300.0
2013-02-12 11:00:00,42.78,42.81,42.73,42.76,191000.0,28.3028,28.3226,28.2697,28.2895,191000.0
2013-02-12 11:30:00,42.77,42.81,42.74,42.8,218500.0,28.2962,28.3226,28.2763,28.316,218500.0
2013-02-12 12:00:00,42.8,42.88,42.78,42.84,149600.0,28.316,28.3689,28.3028,28.3425,149600.0
2013-02-12 12:30:00,42.84,42.9,42.83,42.9,149700.0,28.3425,28.3822,28.3359,28.3822,149700.0
2013-02-12 13:00:00,42.89,42.98,42.89,42.95,196900.0,28.3755,28.4351,28.3755,28.4152,196900.0
2013-02-12 13:30:00,42.95,42.96,42.9,42.96,166900.0,28.4152,28.4219,28.3822,28.4219,166900.0
2013-02-12 14:00:00,42.96,42.99,42.93,42.93,353700.0,28.4219,28.4417,28.402,28.402,353700.0
2013-02-12 14:30:00,42.93,42.94,42.88,42.93,204600.0,28.402,28.4086,28.3689,28.402,204600.0
2013-02-12 15:00:00,42.93,42.96,42.9,42.96,316900.0,28.402,28.4219,28.3822,28.4219,316900.0
2013-02-12 15:30:00,42.96,42.99,42.93,42.97,553700.0,28.4219,28.4417,28.402,28.4285,553700.0
2013-02-13 09:30:00,42.98,43.09,42.93,42.98,391100.0,28.4351,28.5079,28.402,28.4351,391100.0
2013-02-13 10:00:00,42.97,43.0,42.9,42.94,351800.0,28.4285,28.4483,28.3822,28.4086,351800.0
2013-02-13 10:30:00,42.94,42.97,42.88,42.91,203000.0,28.4086,28.4285,28.3689,28.3888,203000.0
2013-02-13 11:00:00,42.91,42.95,42.9,42.93,182900.0,28.3888,28.4152,28.3822,28.402,182900.0
2013-02-13 11:30:00,42.92,42.95,42.85,42.95,176900.0,28.3954,28.4152,28.3491,28.4152,176900.0
2013-02-13 12:00:00,42.95,42.95,42.9,42.9,96200.0,28.4152,28.4152,28.3822,28.3822,96200.0
2013-02-13 12:30:00,42.9,42.96,42.9,42.95,230000.0,28.3822,28.4219,28.3822,28.4152,230000.0
2013-02-13 13:00:00,42.94,42.95,42.89,42.92,126400.0,28.4086,28.4152,28.3755,28.3954,126400.0
2013-02-13 13:30:00,42.92,42.94,42.92,42.94,79800.0,28.3954,28.4086,28.3954,28.4086,79800.0
2013-02-13 14:00:00,42.94,42.94,42.89,42.9,124900.0,28.4086,28.4086,28.3755,28.3822,124900.0
2013-02-13 14:30:00,42.91,42.91,42.85,42.87,175400.0,28.3888,28.3888,28.3491,28.3623,175400.0
2013-02-13 15:00:00,42.88,42.92,42.87,42.91,197100.0,28.3689,28.3954,28.3623,28.3888,197100.0
2013-02-13 15:30:00,42.91,43.03,42.9,42.99,443200.0,28.3888,28.4682,28.3822,28.4417,443200.0
2013-02-14 09:30:00,43.2,44.26,43.02,43.9,1561000.0,28.5806,29.2819,28.4616,29.0438,1561000.0
2013-02-14 10:00:00,43.9,43.98,43.85,43.88,599500.0,29.0438,29.0967,29.0107,29.0305,599500.0
2013-02-14 10:30:00,43.87,43.94,43.76,43.94,1078200.0,29.0239,29.0702,28.9511,29.0702,1078200.0
2013-02-14 11:00:00,43.93,44.12,43.93,43.99,645100.0,29.0636,29.1893,29.0636,29.1033,645100.0
2013-02-14 11:30:00,43.99,44.1,43.98,44.1,453500.0,29.1033,29.1761,29.0967,29.1761,453500.0
2013-02-14 12:00:00,44.09,44.25,43.97,44.13,819100.0,29.1695,29.2753,29.0901,29.1959,819100.0
2013-02-14 12:30:00,44.13,44.18,44.1,44.16,448700.0,29.1959,29.229,29.1761,29.2158,448700.0
2013-02-14 13:00:00,44.16,44.29,44.12,44.26,743500.0,29.2158,29.3018,29.1893,29.2819,743500.0
2013-02-14 13:30:00,44.26,44.35,44.16,44.29,924700.0,29.2819,29.3415,29.2158,29.3018,924700.0
2013-02-14 14:00:00,44.29,44.52,44.28,44.48,637200.0,29.3018,29.4539,29.2952,29.4275,637200.0
2013-02-14 14:30:00,44.48,44.51,44.29,44.35,704200.0,29.4275,29.4473,29.3018,29.3415,704200.0
2013-02-14 15:00:00,44.34,44.42,44.33,44.35,454700.0,29.3349,29.3878,29.3282,29.3415,454700.0
2013-02-14 15:30:00,44.35,44.45,44.28,44.32,1531600.0,29.3415,29.4076,29.2952,29.3216,1531600.0
2013-02-15 09:30:00,44.59,44.6,44.14,44.32,1351600.0,29.5002,29.5069,29.2025,29.3216,1351600.0
2013-02-15 10:00:00,44.33,44.42,44.21,44.38,393000.0,29.3282,29.3878,29.2488,29.3613,393000.0
2013-02-15 10:30:00,44.38,44.49,44.34,44.49,316300.0,29.3613,29.4341,29.3349,29.4341,316300.0
2013-02-15 11:00:00,44.49,44.6,44.46,44.59,386900.0,29.4341,29.5069,29.4142,29.5002,386900.0
2013-02-15 11:30:00,44.6,44.62,44.41,44.42,390400.0,29.5069,29.5201,29.3812,29.3878,390400.0
2013-02-15 12:00:00,44.41,44.42,44.3,44.31,278400.0,29.3812,29.3878,29.3084,29.315,278400.0
2013-02-15 12:30:00,44.31,44.33,44.29,44.32,147500.0,29.315,29.3282,29.3018,29.3216,147500.0
2013-02-15 13:00:00,44.31,44.34,44.29,44.31,189800.0,29.315,29.3349,29.3018,29.315,189800.0
2013-02-15 13:30:00,44.32,44.4,44.31,44.39,311400.0,29.3216,29.3745,29.315,29.3679,311400.0
2013-02-15 14:00:00,44.39,44.43,44.34,44.35,429000.0,29.3679,29.3944,29.3349,29.3415,429000.0
2013-02-15 14:30:00,44.35,44.4,44.34,44.36,308000.0,29.3415,29.3745,29.3349,29.3481,308000.0
2013-02-15 15:00:00,44.35,44.5,44.35,44.5,431100.0,29.3415,29.4407,29.3415,29.4407,431100.0
2013-02-15 15:30:00,44.5,44.59,44.49,44.58,1204200.0,29.4407,29.5002,29.4341,29.4936,1204200.0
2013-02-19 09:30:00,44.67,45.11,44.5,45.09,880400.0,29.5532,29.8443,29.4407,29.831,880400.0
2013-02-19 10:00:00,45.09,45.27,45.08,45.14,600900.0,29.831,29.9501,29.8244,29.8641,600900.0
2013-02-19 10:30:00,45.14,45.31,45.12,45.29,501700.0,29.8641,29.9766,29.8509,29.9634,501700.0
2013-02-19 11:00:00,45.28,45.29,45.13,45.18,347800.0,29.9567,29.9634,29.8575,29.8906,347800.0
2013-02-19 11:30:00,45.19,45.3,45.19,45.3,297000.0,29.8972,29.97,29.8972,29.97,297000.0
2013-02-19 12:00:00,45.29,45.29,45.16,45.2,236600.0,29.9634,29.9634,29.8774,29.9038,236600.0
2013-02-19 12:30:00,45.21,45.21,45.11,45.2,175200.0,29.9104,29.9104,29.8443,29.9038,175200.0
2013-02-19 13:00:00,45.2,45.3,45.18,45.28,263000.0,29.9038,29.97,29.8906,29.9567,263000.0
2013-02-19 13:30:00,45.29,45.38,45.24,45.38,343100.0,29.9634,30.0229,29.9303,30.0229,343100.0
2013-02-19 14:00:00,45.37,45.42,45.29,45.38,318100.0,30.0163,30.0494,29.9634,30.0229,318100.0
2013-02-19 14:30:00,45.39,45.42,45.33,45.41,322300.0,30.0295,30.0494,29.9898,30.0428,322300.0
2013-02-19 15:00:00,45.42,45.42,45.36,45.38,373400.0,30.0494,30.0494,30.0097,30.0229,373400.0
2013-02-19 15:30:00,45.38,45.44,45.35,45.43,953200.0,30.0229,30.0626,30.0031,30.056,953200.0
2013-02-20 09:30:00,45.39,45.73,45.14,45.54,708400.0,30.0295,30.2545,29.8641,30.1288,708400.0
2013-02-20 10:00:00,45.53,45.58,45.43,45.44,392000.0,30.1221,30.1552,30.056,30.0626,392000.0
2013-02-20 10:30:00,45.44,45.48,45.37,45.39,345800.0,30.0626,30.0891,30.0163,30.0295,345800.0
2013-02-20 11:00:00,45.39,45.46,45.36,45.41,255300.0,30.0295,30.0758,30.0097,30.0428,255300.0
2013-02-20 11:30:00,45.41,45.53,45.4,45.48,488900.0,30.0428,30.1221,30.0361,30.0891,488900.0
2013-02-20 12:00:00,45.48,45.6,45.45,45.53,395700.0,30.0891,30.1685,30.0692,30.1221,395700.0
2013-02-20 12:30:00,45.53,45.55,45.43,45.48,350900.0,30.1221,30.1354,30.056,30.0891,350900.0
2013-02-20 13:00:00,45.48,45.54,45.45,45.52,187600.0,30.0891,30.1288,30.0692,30.1155,187600.0
2013-02-20 13:30:00,45.52,45.53,45.46,45.48,206400.0,30.1155,30.1221,30.0758,30.0891,206400.0
2013-02-20 14:00:00,45.47,45.58,45.44,45.48,249800.0,30.0824,30.1552,30.0626,30.0891,249800.0
2013-02-20 14:30:00,45.48,45.5,45.35,45.41,248000.0,30.0891,30.1023,30.0031,30.0428,248000.0
2013-02-20 15:00:00,45.4,45.44,45.37,45.41,291700.0,30.0361,30.0626,30.0163,30.0428,291700.0
2013-02-20 15:30:00,45.41,45.49,45.39,45.46,684100.0,30.0428,30.0957,30.0295,30.0758,684100.0
2013-02-21 09:30:00,45.39,45.45,45.26,45.3,392300.0,30.0295,30.0692,29.9435,29.97,392300.0
2013-02-21 10:00:00,45.29,45.38,45.18,45.31,386400.0,29.9634,30.0229,29.8906,29.9766,386400.0
2013-02-21 10:30:00,45.32,45.37,45.27,45.3,327200.0,29.9832,30.0163,29.9501,29.97,327200.0
2013-02-21 11:00:00,45.3,45.36,45.25,45.26,247400.0,29.97,30.0097,29.9369,29.9435,247400.0
2013-02-21 11:30:00,45.25,45.36,45.22,45.36,189000.0,29.9369,30.0097,29.9171,30.0097,189000.0
2013-02-21 12:00:00,45.35,45.36,45.27,45.34,248400.0,30.0031,30.0097,29.9501,29.9964,248400.0
2013-02-21 12:30:00,45.33,45.34,45.28,45.33,137400.0,29.9898,29.9964,29.9567,29.9898,137400.0
2013-02-21 13:00:00,45.33,45.34,45.29,45.32,104600.0,29.9898,29.9964,29.9634,29.9832,104600.0
2013-02-21 13:30:00,45.33,45.36,45.31,45.31,274000.0,29.9898,30.0097,29.9766,29.9766,274000.0
2013-02-21 14:00:00,45.32,45.32,45.2,45.25,356600.0,29.9832,29.9832,29.9038,29.9369,356600.0
2013-02-21 14:30:00,45.26,45.31,45.24,45.29,184500.0,29.9435,29.9766,29.9303,29.9634,184500.0
2013-02-21 15:00:00,45.3,45.4,45.28,45.36,207200.0,29.97,30.0361,29.9567,30.0097,207200.0
2013-02-21 15:30:00,45.36,45.36,45.27,45.32,562200.0,30.0097,30.0097,29.9501,29.9832,562200.0
2013-02-22 09:30:00,45.33,45.55,45.26,45.55,328300.0,29.9898,30.1354,29.9435,30.1354,328300.0
2013-02-22 10:00:00,45.56,45.6,45.52,45.57,192200.0,30.142,30.1685,30.1155,30.1486,192200.0
2013-02-22 10:30:00,45.57,45.61,45.54,45.58,287000.0,30.1486,30.1751,30.1288,30.1552,287000.0
2013-02-22 11:00:00,45.57,45.58,45.48,45.52,165400.0,30.1486,30.1552,30.0891,30.1155,165400.0
2013-02-22 11:30:00,45.53,45.53,45.43,45.47,204600.0,30.1221,30.1221,30.056,30.0824,204600.0
2013-02-22 12:00:00,45.48,45.57,45.47,45.51,103700.0,30.0891,30.1486,30.0824,30.1089,103700.0
2013-02-22 12:30:00,45.51,45.62,45.5,45.57,148800.0,30.1089,30.1817,30.1023,30.1486,148800.0
2013-02-22 13:00:00,45.56,45.57,45.52,45.52,67400.0,30.142,30.1486,30.1155,30.1155,67400.0
2013-02-22 13:30:00,45.52,45.53,45.49,45.49,88300.0,30.1155,30.1221,30.0957,30.0957,88300.0
2013-02-22 14:00:00,45.5,45.55,45.48,45.55,222200.0,30.1023,30.1354,30.0891,30.1354,222200.0
2013-02-22 14:30:00,45.55,45.58,45.53,45.57,113800.0,30.1354,30.1552,30.1221,30.1486,113800.0
2013-02-22 15:00:00,45.57,45.6,45.52,45.57,380200.0,30.1486,30.1685,30.1155,30.1486,380200.0
2013-02-22 15:30:00,45.57,45.67,45.57,45.66,450800.0,30.1486,30.2148,30.1486,30.2081,450800.0
2013-02-25 09:30:00,45.74,46.01,45.71,45.87,391000.0,30.2611,30.4397,30.2412,30.3471,391000.0
2013-02-25 10:00:00,45.88,46.01,45.88,45.94,313200.0,30.3537,30.4397,30.3537,30.3934,313200.0
2013-02-25 10:30:00,45.94,45.95,45.7,45.72,282400.0,30.3934,30.4,30.2346,30.2478,282400.0
2013-02-25 11:00:00,45.71,45.86,45.68,45.86,219400.0,30.2412,30.3405,30.2214,30.3405,219400.0
2013-02-25 11:30:00,45.85,45.88,45.75,45.78,195900.0,30.3339,30.3537,30.2677,30.2875,195900.0
2013-02-25 12:00:00,45.78,45.82,45.74,45.8,164800.0,30.2875,30.314,30.2611,30.3008,164800.0
2013-02-25 12:30:00,45.8,45.86,45.76,45.84,144100.0,30.3008,30.3405,30.2743,30.3272,144100.0
2013-02-25 13:00:00,45.84,45.86,45.68,45.69,156600.0,30.3272,30.3405,30.2214,30.228,156600.0
2013-02-25 13:30:00,45.68,45.69,45.58,45.6,178800.0,30.2214,30.228,30.1552,30.1685,178800.0
2013-02-25 14:00:00,45.59,45.69,45.54,45.67,284300.0,30.1618,30.228,30.1288,30.2148,284300.0
2013-02-25 14:30:00,45.67,45.75,45.65,45.73,214500.0,30.2148,30.2677,30.2015,30.2545,214500.0
2013-02-25 15:00:00,45.74,45.76,45.58,45.6,264000.0,30.2611,30.2743,30.1552,30.1685,264000.0
2013-02-25 15:30:00,45.59,45.67,45.42,45.43,674700.0,30.1618,30.2148,30.0494,30.056,674700.0
2013-02-26 09:30:00,45.57,45.89,45.47,45.8,479800.0,30.1486,30.3603,30.0824,30.3008,479800.0
2013-02-26 10:00:00,45.8,45.82,45.66,45.71,447100.0,30.3008,30.314,30.2081,30.2412,447100.0
2013-02-26 10:30:00,45.71,45.87,45.7,45.82,256300.0,30.2412,30.3471,30.2346,30.314,256300.0
2013-02-26 11:00:00,45.82,45.84,45.69,45.77,244700.0,30.314,30.3272,30.228,30.2809,244700.0
2013-02-26 11:30:00,45.77,45.8,45.71,45.75,207600.0,30.2809,30.3008,30.2412,30.2677,207600.0
2013-02-26 12:00:00,45.76,45.8,45.65,45.75,284500.0,30.2743,30.3008,30.2015,30.2677,284500.0
2013-02-26 12:30:00,45.74,45.83,45.7,45.8,214600.0,30.2611,30.3206,30.2346,30.3008,214600.0
2013-02-26 13:00:00,45.8,45.86,45.78,45.85,196100.0,30.3008,30.3405,30.2875,30.3339,196100.0
2013-02-26 13:30:00,45.84,45.88,45.78,45.83,219600.0,30.3272,30.3537,30.2875,30.3206,219600.0
2013-02-26 14:00:00,45.82,45.96,45.81,45.93,422200.0,30.314,30.4066,30.3074,30.3868,422200.0
2013-02-26 14:30:00,45.93,45.95,45.86,45.94,338600.0,30.3868,30.4,30.3405,30.3934,338600.0
2013-02-26 15:00:00,45.94,46.03,45.92,45.98,384200.0,30.3934,30.4529,30.3802,30.4199,384200.0
2013-02-26 15:30:00,45.99,46.03,45.91,46.0,740800.0,30.4265,30.4529,30.3735,30.4331,740800.0
2013-02-27 09:30:00,46.0,46.09,45.82,45.98,208300.0,30.4331,30.4926,30.314,30.4199,208300.0
2013-02-27 10:00:00,45.97,46.07,45.96,46.04,221700.0,30.4132,30.4794,30.4066,30.4596,221700.0
2013-02-27 10:30:00,46.03,46.11,46.01,46.11,165400.0,30.4529,30.5059,30.4397,30.5059,165400.0
2013-02-27 11:00:00,46.11,46.16,45.99,46.04,167500.0,30.5059,30.5389,30.4265,30.4596,167500.0
2013-02-27 11:30:00,46.04,46.1,46.01,46.07,150600.0,30.4596,30.4992,30.4397,30.4794,150600.0
2013-02-27 12:00:00,46.07,46.17,46.07,46.12,151500.0,30.4794,30.5456,30.4794,30.5125,151500.0
2013-02-27 12:30:00,46.13,46.21,46.11,46.18,126300.0,30.5191,30.572,30.5059,30.5522,126300.0
2013-02-27 13:00:00,46.18,46.24,46.16,46.19,150200.0,30.5522,30.5919,30.5389,30.5588,150200.0
2013-02-27 13:30:00,46.2,46.23,46.16,46.19,127600.0,30.5654,30.5853,30.5389,30.5588,127600.0
2013-02-27 14:00:00,46.2,46.26,46.15,46.23,157800.0,30.5654,30.6051,30.5323,30.5853,157800.0
2013-02-27 14:30:00,46.24,46.3,46.21,46.29,159300.0,30.5919,30.6316,30.572,30.625,159300.0
2013-02-27 15:00:00,46.29,46.37,46.27,46.35,183000.0,30.625,30.6779,30.6117,30.6646,183000.0
2013-02-27 15:30:00,46.34,46.37,46.27,46.28,369200.0,30.658,30.6779,30.6117,30.6183,369200.0
2013-02-28 09:30:00,46.28,46.47,46.1,46.43,285400.0,30.6183,30.744,30.4992,30.7176,285400.0
2013-02-28 10:00:00,46.44,46.44,46.21,46.32,224900.0,30.7242,30.7242,30.572,30.6448,224900.0
2013-02-28 10:30:00,46.33,46.34,46.21,46.21,179300.0,30.6514,30.658,30.572,30.572,179300.0
2013-02-28 11:00:00,46.21,46.4,46.21,46.38,153000.0,30.572,30.6977,30.572,30.6845,153000.0
2013-02-28 11:30:00,46.38,46.39,46.29,46.31,168800.0,30.6845,30.6911,30.625,30.6382,168800.0
2013-02-28 12:00:00,46.3,46.31,46.25,46.26,126800.0,30.6316,30.6382,30.5985,30.6051,126800.0
2013-02-28 12:30:00,46.26,46.31,46.25,46.28,100000.0,30.6051,30.6382,30.5985,30.6183,100000.0
2013-02-28 13:00:00,46.29,46.38,46.28,46.37,222700.0,30.625,30.6845,30.6183,30.6779,222700.0
2013-02-28 13:30:00,46.37,46.46,46.36,46.45,125900.0,30.6779,30.7374,30.6713,30.7308,125900.0
2013-02-28 14:00:00,46.45,46.47,46.41,46.42,155000.0,30.7308,30.744,30.7043,30.711,155000.0
2013-02-28 14:30:00,46.42,46.44,46.35,46.41,133000.0,30.711,30.7242,30.6646,30.7043,133000.0
2013-02-28 15:00:00,46.4,46.41,46.33,46.37,223900.0,30.6977,30.7043,30.6514,30.6779,223900.0
2013-02-28 15:30:00,46.37,46.4,46.24,46.24,487600.0,30.6779,30.6977,30.5919,30.5919,487600.0
2013-03-01 09:30:00,46.22,46.22,45.81,46.12,399200.0,30.5786,30.5786,30.3074,30.5125,399200.0
2013-03-01 10:00:00,46.13,46.2,46.07,46.11,293100.0,30.5191,30.5654,30.4794,30.5059,293100.0
2013-03-01 10:30:00,46.11,46.23,46.11,46.19,263800.0,30.5059,30.5853,30.5059,30.5588,263800.0
2013-03-01 11:00:00,46.2,46.24,46.09,46.13,378900.0,30.5654,30.5919,30.4926,30.5191,378900.0
2013-03-01 11:30:00,46.13,46.18,46.1,46.13,272700.0,30.5191,30.5522,30.4992,30.5191,272700.0
2013-03-01 12:00:00,46.13,46.25,46.13,46.23,260600.0,30.5191,30.5985,30.5191,30.5853,260600.0
2013-03-01 12:30:00,46.23,46.53,46.23,46.45,870200.0,30.5853,30.7837,30.5853,30.7308,870200.0
2013-03-01 13:00:00,46.45,46.48,46.34,46.35,390400.0,30.7308,30.7507,30.658,30.6646,390400.0
2013-03-01 13:30:00,46.36,46.38,46.33,46.34,287500.0,30.6713,30.6845,30.6514,30.658,287500.0
2013-03-01 14:00:00,46.34,46.39,46.34,46.37,241000.0,30.658,30.6911,30.658,30.6779,241000.0
2013-03-01 14:30:00,46.37,46.44,46.37,46.4,358400.0,30.6779,30.7242,30.6779,30.6977,358400.0
2013-03-01 15:00:00,46.4,46.4,46.33,46.34,338800.0,30.6977,30.6977,30.6514,30.658,338800.0
2013-03-01 15:30:00,46.33,46.4,46.33,46.4,805000.0,30.6514,30.6977,30.6514,30.6977,805000.0
2013-03-04 09:30:00,46.37,46.4,46.24,46.31,305700.0,30.6779,30.6977,30.5919,30.6382,305700.0
2013-03-04 10:00:00,46.32,46.41,46.28,46.32,360900.0,30.6448,30.7043,30.6183,30.6448,360900.0
2013-03-04 10:30:00,46.32,46.5,46.32,46.41,300600.0,30.6448,30.7639,30.6448,30.7043,300600.0
2013-03-04 11:00:00,46.41,46.47,46.38,46.45,261500.0,30.7043,30.744,30.6845,30.7308,261500.0
2013-03-04 11:30:00,46.45,46.48,46.37,46.41,233000.0,30.7308,30.7507,30.6779,30.7043,233000.0
2013-03-04 12:00:00,46.41,46.43,46.29,46.3,233200.0,30.7043,30.7176,30.625,30.6316,233200.0
2013-03-04 12:30:00,46.3,46.4,46.27,46.38,144400.0,30.6316,30.6977,30.6117,30.6845,144400.0
2013-03-04 13:00:00,46.38,46.48,46.37,46.45,242400.0,30.6845,30.7507,30.6779,30.7308,242400.0
2013-03-04 13:30:00,46.45,46.45,46.37,46.39,236800.0,30.7308,30.7308,30.6779,30.6911,236800.0
2013-03-04 14:00:00,46.38,46.45,46.38,46.44,318700.0,30.6845,30.7308,30.6845,30.7242,318700.0
2013-03-04 14:30:00,46.44,46.45,46.38,46.39,243500.0,30.7242,30.7308,30.6845,30.6911,243500.0
2013-03-04 15:00:00,46.39,46.45,46.38,46.4,258000.0,30.6911,30.7308,30.6845,30.6977,258000.0
2013-03-04 15:30:00,46.39,46.45,46.36,46.44,531300.0,30.6911,30.7308,30.6713,30.7242,531300.0
2013-03-05 09:30:00,46.5,46.55,46.39,46.48,431000.0,30.7639,30.797,30.6911,30.7507,431000.0
2013-03-05 10:00:00,46.48,46.53,46.42,46.45,505100.0,30.7507,30.7837,30.711,30.7308,505100.0
2013-03-05 10:30:00,46.45,46.59,46.44,46.55,474200.0,30.7308,30.8234,30.7242,30.797,474200.0
2013-03-05 11:00:00,46.56,46.61,46.53,46.57,314600.0,30.8036,30.8367,30.7837,30.8102,314600.0
2013-03-05 11:30:00,46.57,46.69,46.57,46.65,226600.0,30.8102,30.8896,30.8102,30.8631,226600.0
2013-03-05 12:00:00,46.64,46.68,46.56,46.6,198100.0,30.8565,30.883,30.8036,30.83,198100.0
2013-03-05 12:30:00,46.61,46.68,46.6,46.64,174000.0,30.8367,30.883,30.83,30.8565,174000.0
2013-03-05 13:00:00,46.63,46.67,46.62,46.64,96700.0,30.8499,30.8764,30.8433,30.8565,96700.0
2013-03-05 13:30:00,46.64,46.68,46.62,46.63,204200.0,30.8565,30.883,30.8433,30.8499,204200.0
2013-03-05 14:00:00,46.62,46.64,46.58,46.59,204900.0,30.8433,30.8565,30.8168,30.8234,204900.0
2013-03-05 14:30:00,46.59,46.6,46.56,46.59,231600.0,30.8234,30.83,30.8036,30.8234,231600.0
2013-03-05 15:00:00,46.59,46.6,46.53,46.55,293700.0,30.8234,30.83,30.7837,30.797,293700.0
2013-03-05 15:30:00,46.56,46.58,46.44,46.49,707500.0,30.8036,30.8168,30.7242,30.7573,707500.0
2013-03-06 09:30:00,46.55,46.72,46.54,46.55,346400.0,30.797,30.9094,30.7903,30.797,346400.0
2013-03-06 10:00:00,46.57,46.62,46.54,46.59,267000.0,30.8102,30.8433,30.7903,30.8234,267000.0
2013-03-06 10:30:00,46.6,46.64,46.57,46.58,273100.0,30.83,30.8565,30.8102,30.8168,273100.0
2013-03-06 11:00:00,46.59,46.61,46.53,46.53,163500.0,30.8234,30.8367,30.7837,30.7837,163500.0
2013-03-06 11:30:00,46.53,46.56,46.47,46.47,226500.0,30.7837,30.8036,30.744,30.744,226500.0
2013-03-06 12:00:00,46.48,46.49,46.41,46.44,256800.0,30.7507,30.7573,30.7043,30.7242,256800.0
2013-03-06 12:30:00,46.45,46.52,46.44,46.47,159100.0,30.7308,30.7771,30.7242,30.744,159100.0
2013-03-06 13:00:00,46.48,46.51,46.46,46.5,140200.0,30.7507,30.7705,30.7374,30.7639,140200.0
2013-03-06 13:30:00,46.5,46.5,46.46,46.49,174500.0,30.7639,30.7639,30.7374,30.7573,174500.0
2013-03-06 14:00:00,46.48,46.49,46.39,46.44,242900.0,30.7507,30.7573,30.6911,30.7242,242900.0
2013-03-06 14:30:00,46.44,46.51,46.44,46.49,170800.0,30.7242,30.7705,30.7242,30.7573,170800.0
2013-03-06 15:00:00,46.48,46.51,46.41,46.43,242100.0,30.7507,30.7705,30.7043,30.7176,242100.0
2013-03-06 15:30:00,46.42,46.43,46.38,46.42,570600.0,30.711,30.7176,30.6845,30.711,570600.0
2013-03-07 09:30:00,46.45,46.65,46.44,46.58,356300.0,30.7308,30.8631,30.7242,30.8168,356300.0
2013-03-07 10:00:00,46.59,46.68,46.51,46.68,240000.0,30.8234,30.883,30.7705,30.883,240000.0
2013-03-07 10:30:00,46.67,46.69,46.55,46.6,257000.0,30.8764,30.8896,30.797,30.83,257000.0
2013-03-07 11:00:00,46.61,46.68,46.6,46.64,140900.0,30.8367,30.883,30.83,30.8565,140900.0
2013-03-07 11:30:00,46.64,46.66,46.58,46.62,178100.0,30.8565,30.8697,30.8168,30.8433,178100.0
2013-03-07 12:00:00,46.61,46.63,46.55,46.62,171300.0,30.8367,30.8499,30.797,30.8433,171300.0
2013-03-07 12:30:00,46.62,46.64,46.57,46.61,108300.0,30.8433,30.8565,30.8102,30.8367,108300.0
2013-03-07 13:00:00,46.61,46.62,46.55,46.62,143100.0,30.8367,30.8433,30.797,30.8433,143100.0
2013-03-07 13:30:00,46.61,46.63,46.57,46.57,131000.0,30.8367,30.8499,30.8102,30.8102,131000.0
2013-03-07 14:00:00,46.57,46.61,46.53,46.53,210300.0,30.8102,30.8367,30.7837,30.7837,210300.0
2013-03-07 14:30:00,46.53,46.55,46.43,46.44,342800.0,30.7837,30.797,30.7176,30.7242,342800.0
2013-03-07 15:00:00,46.45,46.51,46.43,46.5,318500.0,30.7308,30.7705,30.7176,30.7639,318500.0
2013-03-07 15:30:00,46.51,46.51,46.4,46.48,480900.0,30.7705,30.7705,30.6977,30.7507,480900.0
2013-03-08 09:30:00,46.52,46.62,46.37,46.44,292500.0,30.7771,30.8433,30.6779,30.7242,292500.0
2013-03-08 10:00:00,46.43,46.52,46.34,46.51,261200.0,30.7176,30.7771,30.658,30.7705,261200.0
2013-03-08 10:30:00,46.52,46.55,46.47,46.53,136800.0,30.7771,30.797,30.744,30.7837,136800.0
2013-03-08 11:00:00,46.54,46.54,46.45,46.45,193100.0,30.7903,30.7903,30.7308,30.7308,193100.0
2013-03-08 11:30:00,46.46,46.49,46.41,46.42,156500.0,30.7374,30.7573,30.7043,30.711,156500.0
2013-03-08 12:00:00,46.42,46.44,46.33,46.34,158400.0,30.711,30.7242,30.6514,30.658,158400.0
2013-03-08 12:30:00,46.34,46.42,46.33,46.4,141400.0,30.658,30.711,30.6514,30.6977,141400.0
2013-03-08 13:00:00,46.41,46.44,46.36,46.41,140800.0,30.7043,30.7242,30.6713,30.7043,140800.0
2013-03-08 13:30:00,46.41,46.44,46.39,46.41,169000.0,30.7043,30.7242,30.6911,30.7043,169000.0
2013-03-08 14:00:00,46.41,46.43,46.37,46.39,158000.0,30.7043,30.7176,30.6779,30.6911,158000.0
2013-03-08 14:30:00,46.39,46.42,46.36,46.37,202300.0,30.6911,30.711,30.6713,30.6779,202300.0
2013-03-08 15:00:00,46.38,46.4,46.34,46.37,286600.0,30.6845,30.6977,30.658,30.6779,286600.0
2013-03-08 15:30:00,46.37,46.37,46.3,46.31,761200.0,30.6779,30.6779,30.6316,30.6382,761200.0
2013-03-11 09:30:00,46.06,46.19,45.56,46.16,869900.0,30.4728,30.5588,30.142,30.5389,869900.0
2013-03-11 10:00:00,46.16,46.2,46.0,46.07,437500.0,30.5389,30.5654,30.4331,30.4794,437500.0
2013-03-11 10:30:00,46.07,46.17,45.98,46.05,450100.0,30.4794,30.5456,30.4199,30.4662,450100.0
2013-03-11 11:00:00,46.05,46.11,45.97,46.0,332800.0,30.4662,30.5059,30.4132,30.4331,332800.0
2013-03-11 11:30:00,46.01,46.01,45.87,45.94,489300.0,30.4397,30.4397,30.3471,30.3934,489300.0
2013-03-11 12:00:00,45.94,45.96,45.76,45.83,511400.0,30.3934,30.4066,30.2743,30.3206,511400.0
2013-03-11 12:30:00,45.83,45.93,45.8,45.91,301800.0,30.3206,30.3868,30.3008,30.3735,301800.0
2013-03-11 13:00:00,45.91,45.94,45.83,45.86,249900.0,30.3735,30.3934,30.3206,30.3405,249900.0
2013-03-11 13:30:00,45.86,45.88,45.79,45.81,311700.0,30.3405,30.3537,30.2942,30.3074,311700.0
2013-03-11 14:00:00,45.81,45.86,45.73,45.77,321000.0,30.3074,30.3405,30.2545,30.2809,321000.0
2013-03-11 14:30:00,45.78,45.78,45.7,45.71,355400.0,30.2875,30.2875,30.2346,30.2412,355400.0
2013-03-11 15:00:00,45.71,45.78,45.59,45.6,458200.0,30.2412,30.2875,30.1618,30.1685,458200.0
2013-03-11 15:30:00,45.6,45.69,45.58,45.69,919300.0,30.1685,30.228,30.1552,30.228,919300.0
2013-03-12 09:30:00,45.56,45.94,45.51,45.94,451300.0,30.142,30.3934,30.1089,30.3934,451300.0
2013-03-12 10:00:00,45.94,46.1,45.92,46.05,443300.0,30.3934,30.4992,30.3802,30.4662,443300.0
2013-03-12 10:30:00,46.05,46.13,46.04,46.1,244000.0,30.4662,30.5191,30.4596,30.4992,244000.0
2013-03-12 11:00:00,46.1,46.18,46.0,46.03,303800.0,30.4992,30.5522,30.4331,30.4529,303800.0
2013-03-12 11:30:00,46.03,46.23,46.01,46.16,227300.0,30.4529,30.5853,30.4397,30.5389,227300.0
2013-03-12 12:00:00,46.17,46.26,46.09,46.12,253700.0,30.5456,30.6051,30.4926,30.5125,253700.0
2013-03-12 12:30:00,46.12,46.15,46.06,46.14,198800.0,30.5125,30.5323,30.4728,30.5257,198800.0
2013-03-12 13:00:00,46.14,46.21,46.09,46.17,224400.0,30.5257,30.572,30.4926,30.5456,224400.0
2013-03-12 13:30:00,46.17,46.25,46.13,46.13,182200.0,30.5456,30.5985,30.5191,30.5191,182200.0
2013-03-12 14:00:00,46.13,46.22,46.13,46.19,219400.0,30.5191,30.5786,30.5191,30.5588,219400.0
2013-03-12 14:30:00,46.19,46.3,46.16,46.18,299500.0,30.5588,30.6316,30.5389,30.5522,299500.0
2013-03-12 15:00:00,46.17,46.35,46.17,46.27,419200.0,30.5456,30.6646,30.5456,30.6117,419200.0
2013-03-12 15:30:00,46.26,46.31,46.22,46.29,921900.0,30.6051,30.6382,30.5786,30.625,921900.0
2013-03-13 09:30:00,46.32,46.43,46.17,46.31,323500.0,30.6448,30.7176,30.5456,30.6382,323500.0
2013-03-13 10:00:00,46.3,46.38,46.27,46.37,321600.0,30.6316,30.6845,30.6117,30.6779,321600.0
2013-03-13 10:30:00,46.37,46.39,46.28,46.35,378300.0,30.6779,30.6911,30.6183,30.6646,378300.0
2013-03-13 11:00:00,46.36,46.38,46.24,46.24,224300.0,30.6713,30.6845,30.5919,30.5919,224300.0
2013-03-13 11:30:00,46.24,46.32,46.23,46.25,173700.0,30.5919,30.6448,30.5853,30.5985,173700.0
2013-03-13 12:00:00,46.25,46.29,46.18,46.27,321600.0,30.5985,30.625,30.5522,30.6117,321600.0
2013-03-13 12:30:00,46.27,46.36,46.27,46.33,153500.0,30.6117,30.6713,30.6117,30.6514,153500.0
2013-03-13 13:00:00,46.33,46.4,46.33,46.35,178900.0,30.6514,30.6977,30.6514,30.6646,178900.0
2013-03-13 13:30:00,46.35,46.41,46.32,46.41,159600.0,30.6646,30.7043,30.6448,30.7043,159600.0
2013-03-13 14:00:00,46.4,46.41,46.34,46.37,163600.0,30.6977,30.7043,30.658,30.6779,163600.0
2013-03-13 14:30:00,46.37,46.38,46.31,46.34,140400.0,30.6779,30.6845,30.6382,30.658,140400.0
2013-03-13 15:00:00,46.34,46.41,46.32,46.41,186200.0,30.658,30.7043,30.6448,30.7043,186200.0
2013-03-13 15:30:00,46.4,46.5,46.4,46.48,584600.0,30.6977,30.7639,30.6977,30.7507,584600.0
2013-03-14 09:30:00,46.49,46.53,46.25,46.26,351200.0,30.7573,30.7837,30.5985,30.6051,351200.0
2013-03-14 10:00:00,46.27,46.33,46.2,46.31,217500.0,30.6117,30.6514,30.5654,30.6382,217500.0
2013-03-14 10:30:00,46.32,46.46,46.32,46.45,283300.0,30.6448,30.7374,30.6448,30.7308,283300.0
2013-03-14 11:00:00,46.45,46.45,46.37,46.4,240300.0,30.7308,30.7308,30.6779,30.6977,240300.0
2013-03-14 11:30:00,46.41,46.44,46.38,46.42,141100.0,30.7043,30.7242,30.6845,30.711,141100.0
2013-03-14 12:00:00,46.42,46.45,46.4,46.44,169500.0,30.711,30.7308,30.6977,30.7242,169500.0
2013-03-14 12:30:00,46.44,46.46,46.36,46.38,151400.0,30.7242,30.7374,30.6713,30.6845,151400.0
2013-03-14 13:00:00,46.37,46.47,46.34,46.34,156700.0,30.6779,30.744,30.658,30.658,156700.0
2013-03-14 13:30:00,46.34,46.37,46.31,46.32,231300.0,30.658,30.6779,30.6382,30.6448,231300.0
2013-03-14 14:00:00,46.32,46.39,46.31,46.36,192300.0,30.6448,30.6911,30.6382,30.6713,192300.0
2013-03-14 14:30:00,46.36,46.38,46.32,46.32,231700.0,30.6713,30.6845,30.6448,30.6448,231700.0
2013-03-14 15:00:00,46.32,46.41,46.32,46.41,174800.0,30.6448,30.7043,30.6448,30.7043,174800.0
2013-03-14 15:30:00,46.41,46.49,46.38,46.41,663700.0,30.7043,30.7573,30.6845,30.7043,663700.0
2013-03-15 09:30:00,46.21,46.4,46.02,46.32,1222800.0,30.572,30.6977,30.4463,30.6448,1222800.0
2013-03-15 10:00:00,46.31,46.38,46.25,46.27,325700.0,30.6382,30.6845,30.5985,30.6117,325700.0
2013-03-15 10:30:00,46.27,46.35,46.26,46.32,222900.0,30.6117,30.6646,30.6051,30.6448,222900.0
2013-03-15 11:00:00,46.31,46.39,46.27,46.36,187200.0,30.6382,30.6911,30.6117,30.6713,187200.0
2013-03-15 11:30:00,46.37,46.39,46.33,46.37,160400.0,30.6779,30.6911,30.6514,30.6779,160400.0
2013-03-15 12:00:00,46.37,46.4,46.32,46.36,142100.0,30.6779,30.6977,30.6448,30.6713,142100.0
2013-03-15 12:30:00,46.35,46.39,46.34,46.34,118300.0,30.6646,30.6911,30.658,30.658,118300.0
2013-03-15 13:00:00,46.34,46.4,46.34,46.37,103600.0,30.658,30.6977,30.658,30.6779,103600.0
2013-03-15 13:30:00,46.37,46.4,46.29,46.29,160200.0,30.6779,30.6977,30.625,30.625,160200.0
2013-03-15 14:00:00,46.3,46.38,46.3,46.3,218400.0,30.6316,30.6845,30.6316,30.6316,218400.0
2013-03-15 14:30:00,46.3,46.3,46.27,46.29,149500.0,30.6316,30.6316,30.6117,30.625,149500.0
2013-03-15 15:00:00,46.29,46.34,46.27,46.27,246100.0,30.625,30.658,30.6117,30.6117,246100.0
2013-03-15 15:30:00,46.27,46.38,46.27,46.28,802200.0,30.6117,30.6845,30.6117,30.6183,802200.0
2013-03-18 09:30:00,45.98,46.28,45.93,46.25,372800.0,30.4199,30.6183,30.3868,30.5985,372800.0
2013-03-18 10:00:00,46.24,46.3,46.21,46.27,223000.0,30.5919,30.6316,30.572,30.6117,223000.0
2013-03-18 10:30:00,46.27,46.29,46.18,46.2,207200.0,30.6117,30.625,30.5522,30.5654,207200.0
2013-03-18 11:00:00,46.19,46.27,46.18,46.24,167200.0,30.5588,30.6117,30.5522,30.5919,167200.0
2013-03-18 11:30:00,46.25,46.32,46.22,46.29,147000.0,30.5985,30.6448,30.5786,30.625,147000.0
2013-03-18 12:00:00,46.29,46.36,46.27,46.31,192900.0,30.625,30.6713,30.6117,30.6382,192900.0
2013-03-18 12:30:00,46.32,46.36,46.29,46.35,177700.0,30.6448,30.6713,30.625,30.6646,177700.0
2013-03-18 13:00:00,46.34,46.38,46.33,46.33,144500.0,30.658,30.6845,30.6514,30.6514,144500.0
2013-03-18 13:30:00,46.34,46.39,46.3,46.31,180700.0,30.658,30.6911,30.6316,30.6382,180700.0
2013-03-18 14:00:00,46.3,46.45,46.29,46.44,172500.0,30.6316,30.7308,30.625,30.7242,172500.0
2013-03-18 14:30:00,46.45,46.46,46.33,46.33,219900.0,30.7308,30.7374,30.6514,30.6514,219900.0
2013-03-18 15:00:00,46.33,46.4,46.27,46.3,340400.0,30.6514,30.6977,30.6117,30.6316,340400.0
2013-03-18 15:30:00,46.3,46.35,46.27,46.34,606300.0,30.6316,30.6646,30.6117,30.658,606300.0
2013-03-19 09:30:00,46.38,46.45,46.34,46.4,290700.0,30.6845,30.7308,30.658,30.6977,290700.0
2013-03-19 10:00:00,46.4,46.45,46.34,46.34,283100.0,30.6977,30.7308,30.658,30.658,283100.0
2013-03-19 10:30:00,46.34,46.41,46.29,46.4,214100.0,30.658,30.7043,30.625,30.6977,214100.0
2013-03-19 11:00:00,46.41,46.48,46.38,46.46,213100.0,30.7043,30.7507,30.6845,30.7374,213100.0
2013-03-19 11:30:00,46.45,46.5,46.31,46.36,377300.0,30.7308,30.7639,30.6382,30.6713,377300.0
2013-03-19 12:00:00,46.36,46.39,46.28,46.28,219000.0,30.6713,30.6911,30.6183,30.6183,219000.0
2013-03-19 12:30:00,46.29,46.29,46.22,46.24,158700.0,30.625,30.625,30.5786,30.5919,158700.0
2013-03-19 13:00:00,46.24,46.26,46.17,46.24,162200.0,30.5919,30.6051,30.5456,30.5919,162200.0
2013-03-19 13:30:00,46.24,46.32,46.21,46.31,212900.0,30.5919,30.6448,30.572,30.6382,212900.0
2013-03-19 14:00:00,46.31,46.38,46.28,46.37,262500.0,30.6382,30.6845,30.6183,30.6779,262500.0
2013-03-19 14:30:00,46.37,46.39,46.28,46.28,298400.0,30.6779,30.6911,30.6183,30.6183,298400.0
2013-03-19 15:00:00,46.28,46.4,46.27,46.39,402100.0,30.6183,30.6977,30.6117,30.6911,402100.0
2013-03-19 15:30:00,46.39,46.48,46.35,46.42,729900.0,30.6911,30.7507,30.6646,30.711,729900.0
2013-03-20 09:30:00,46.57,47.59,46.41,47.49,1451300.0,30.8102,31.485,30.7043,31.4189,1451300.0
2013-03-20 10:00:00,47.48,47.71,47.42,47.52,809000.0,31.4122,31.5644,31.3725,31.4387,809000.0
2013-03-20 10:30:00,47.52,47.74,47.51,47.65,838200.0,31.4387,31.5843,31.4321,31.5247,838200.0
2013-03-20 11:00:00,47.66,47.7,47.6,47.65,439700.0,31.5313,31.5578,31.4916,31.5247,439700.0
2013-03-20 11:30:00,47.65,47.7,47.62,47.67,400300.0,31.5247,31.5578,31.5049,31.5379,400300.0
2013-03-20 12:00:00,47.67,47.86,47.67,47.79,469700.0,31.5379,31.6636,31.5379,31.6173,469700.0
2013-03-20 12:30:00,47.79,47.81,47.7,47.75,298600.0,31.6173,31.6306,31.5578,31.5909,298600.0
2013-03-20 13:00:00,47.74,47.82,47.72,47.78,280300.0,31.5843,31.6372,31.571,31.6107,280300.0
2013-03-20 13:30:00,47.79,47.89,47.77,47.85,245700.0,31.6173,31.6835,31.6041,31.657,245700.0
2013-03-20 14:00:00,47.85,48.02,47.78,47.96,431700.0,31.657,31.7695,31.6107,31.7298,431700.0
2013-03-20 14:30:00,47.96,47.96,47.75,47.75,483000.0,31.7298,31.7298,31.5909,31.5909,483000.0
2013-03-20 15:00:00,47.75,47.82,47.66,47.76,623100.0,31.5909,31.6372,31.5313,31.5975,623100.0
2013-03-20 15:30:00,47.75,47.76,47.57,47.63,1833500.0,31.5909,31.5975,31.4718,31.5115,1833500.0
2013-03-21 09:30:00,47.55,47.71,47.3,47.65,844100.0,31.4586,31.5644,31.2932,31.5247,844100.0
2013-03-21 10:00:00,47.66,47.84,47.58,47.8,529500.0,31.5313,31.6504,31.4784,31.6239,529500.0
2013-03-21 10:30:00,47.8,47.95,47.71,47.94,924600.0,31.6239,31.7232,31.5644,31.7166,924600.0
2013-03-21 11:00:00,47.95,48.21,47.9,48.11,640800.0,31.7232,31.8952,31.6901,31.829,640800.0
2013-03-21 11:30:00,48.11,48.31,48.05,48.27,550600.0,31.829,31.9614,31.7893,31.9349,550600.0
2013-03-21 12:00:00,48.27,48.28,48.04,48.09,448900.0,31.9349,31.9415,31.7827,31.8158,448900.0
2013-03-21 12:30:00,48.08,48.12,48.06,48.09,267200.0,31.8092,31.8357,31.796,31.8158,267200.0
2013-03-21 13:00:00,48.08,48.09,48.04,48.05,511000.0,31.8092,31.8158,31.7827,31.7893,511000.0
2013-03-21 13:30:00,48.05,48.06,47.83,47.84,424600.0,31.7893,31.796,31.6438,31.6504,424600.0
2013-03-21 14:00:00,47.83,47.89,47.74,47.87,403700.0,31.6438,31.6835,31.5843,31.6703,403700.0
2013-03-21 14:30:00,47.87,47.88,47.8,47.84,205800.0,31.6703,31.6769,31.6239,31.6504,205800.0
2013-03-21 15:00:00,47.84,47.89,47.83,47.87,275500.0,31.6504,31.6835,31.6438,31.6703,275500.0
2013-03-21 15:30:00,47.87,47.9,47.85,47.85,587500.0,31.6703,31.6901,31.657,31.657,587500.0
2013-03-22 09:30:00,47.94,48.17,47.9,48.16,306900.0,31.7166,31.8687,31.6901,31.8621,306900.0
2013-03-22 10:00:00,48.16,48.18,48.09,48.11,361500.0,31.8621,31.8754,31.8158,31.829,361500.0
2013-03-22 10:30:00,48.11,48.11,47.86,48.02,176400.0,31.829,31.829,31.6636,31.7695,176400.0
2013-03-22 11:00:00,48.02,48.18,47.96,48.17,253200.0,31.7695,31.8754,31.7298,31.8687,253200.0
2013-03-22 11:30:00,48.16,48.24,48.12,48.12,170000.0,31.8621,31.915,31.8357,31.8357,170000.0
2013-03-22 12:00:00,48.12,48.15,48.1,48.14,121300.0,31.8357,31.8555,31.8224,31.8489,121300.0
2013-03-22 12:30:00,48.14,48.23,48.14,48.23,99700.0,31.8489,31.9084,31.8489,31.9084,99700.0
2013-03-22 13:00:00,48.23,48.29,48.2,48.24,173200.0,31.9084,31.9481,31.8886,31.915,173200.0
2013-03-22 13:30:00,48.25,48.28,48.17,48.18,103500.0,31.9217,31.9415,31.8687,31.8754,103500.0
2013-03-22 14:00:00,48.17,48.19,48.11,48.17,163600.0,31.8687,31.882,31.829,31.8687,163600.0
2013-03-22 14:30:00,48.18,48.18,48.13,48.13,115800.0,31.8754,31.8754,31.8423,31.8423,115800.0
2013-03-22 15:00:00,48.13,48.13,48.0,48.01,265900.0,31.8423,31.8423,31.7563,31.7629,265900.0
2013-03-22 15:30:00,48.01,48.14,48.01,48.14,495100.0,31.7629,31.8489,31.7629,31.8489,495100.0
2013-03-25 09:30:00,48.17,48.64,48.17,48.3,431100.0,31.8687,32.1797,31.8687,31.9547,431100.0
2013-03-25 10:00:00,48.3,48.3,48.07,48.1,406300.0,31.9547,31.9547,31.8026,31.8224,406300.0
2013-03-25 10:30:00,48.1,48.16,48.0,48.01,193400.0,31.8224,31.8621,31.7563,31.7629,193400.0
2013-03-25 11:00:00,48.0,48.1,47.95,48.02,300800.0,31.7563,31.8224,31.7232,31.7695,300800.0
2013-03-25 11:30:00,48.01,48.08,47.99,48.0,208800.0,31.7629,31.8092,31.7497,31.7563,208800.0
2013-03-25 12:00:00,48.01,48.04,47.94,47.95,204200.0,31.7629,31.7827,31.7166,31.7232,204200.0
2013-03-25 12:30:00,47.94,48.05,47.94,47.98,159800.0,31.7166,31.7893,31.7166,31.743,159800.0
2013-03-25 13:00:00,47.97,48.03,47.85,48.01,173100.0,31.7364,31.7761,31.657,31.7629,173100.0
2013-03-25 13:30:00,48.01,48.19,47.96,48.17,134900.0,31.7629,31.882,31.7298,31.8687,134900.0
2013-03-25 14:00:00,48.16,48.18,48.06,48.16,118800.0,31.8621,31.8754,31.796,31.8621,118800.0
2013-03-25 14:30:00,48.16,48.16,48.01,48.04,171100.0,31.8621,31.8621,31.7629,31.7827,171100.0
2013-03-25 15:00:00,48.04,48.04,47.97,48.0,178300.0,31.7827,31.7827,31.7364,31.7563,178300.0
2013-03-25 15:30:00,48.0,48.14,47.98,48.1,450500.0,31.7563,31.8489,31.743,31.8224,450500.0
2013-03-26 09:30:00,48.19,48.37,48.09,48.35,319900.0,31.882,32.0011,31.8158,31.9878,319900.0
2013-03-26 10:00:00,48.34,48.46,48.32,48.43,285500.0,31.9812,32.0606,31.968,32.0408,285500.0
2013-03-26 10:30:00,48.43,48.53,48.33,48.5,304200.0,32.0408,32.1069,31.9746,32.0871,304200.0
2013-03-26 11:00:00,48.49,48.56,48.45,48.46,265400.0,32.0804,32.1268,32.054,32.0606,265400.0
2013-03-26 11:30:00,48.46,48.47,48.33,48.35,291200.0,32.0606,32.0672,31.9746,31.9878,291200.0
2013-03-26 12:00:00,48.35,48.35,48.28,48.33,281900.0,31.9878,31.9878,31.9415,31.9746,281900.0
2013-03-26 12:30:00,48.33,48.33,48.25,48.26,199200.0,31.9746,31.9746,31.9217,31.9283,199200.0
2013-03-26 13:00:00,48.26,48.38,48.26,48.34,166900.0,31.9283,32.0077,31.9283,31.9812,166900.0
2013-03-26 13:30:00,48.34,48.45,48.31,48.44,146200.0,31.9812,32.054,31.9614,32.0474,146200.0
2013-03-26 14:00:00,48.43,48.5,48.42,48.48,161500.0,32.0408,32.0871,32.0341,32.0738,161500.0
2013-03-26 14:30:00,48.49,48.5,48.39,48.41,140300.0,32.0804,32.0871,32.0143,32.0275,140300.0
2013-03-26 15:00:00,48.42,48.55,48.41,48.54,193000.0,32.0341,32.1201,32.0275,32.1135,193000.0
2013-03-26 15:30:00,48.53,48.63,48.52,48.62,597900.0,32.1069,32.1731,32.1003,32.1665,597900.0
2013-03-27 09:30:00,48.58,48.75,48.55,48.68,363900.0,32.14,32.2525,32.1201,32.2061,363900.0
2013-03-27 10:00:00,48.67,48.8,48.61,48.77,238500.0,32.1995,32.2855,32.1598,32.2657,238500.0
2013-03-27 10:30:00,48.77,48.88,48.76,48.83,247400.0,32.2657,32.3385,32.2591,32.3054,247400.0
2013-03-27 11:00:00,48.82,48.95,48.81,48.88,247300.0,32.2988,32.3848,32.2922,32.3385,247300.0
2013-03-27 11:30:00,48.89,48.93,48.8,48.8,377500.0,32.3451,32.3715,32.2855,32.2855,377500.0
2013-03-27 12:00:00,48.8,48.86,48.8,48.81,222000.0,32.2855,32.3252,32.2855,32.2922,222000.0
2013-03-27 12:30:00,48.81,48.87,48.75,48.78,244900.0,32.2922,32.3318,32.2525,32.2723,244900.0
2013-03-27 13:00:00,48.76,48.78,48.69,48.75,170300.0,32.2591,32.2723,32.2128,32.2525,170300.0
2013-03-27 13:30:00,48.75,48.78,48.74,48.76,167500.0,32.2525,32.2723,32.2458,32.2591,167500.0
2013-03-27 14:00:00,48.75,48.8,48.71,48.75,199100.0,32.2525,32.2855,32.226,32.2525,199100.0
2013-03-27 14:30:00,48.75,48.83,48.71,48.8,245300.0,32.2525,32.3054,32.226,32.2855,245300.0
2013-03-27 15:00:00,48.81,48.86,48.77,48.84,250700.0,32.2922,32.3252,32.2657,32.312,250700.0
2013-03-27 15:30:00,48.85,48.87,48.8,48.81,471200.0,32.3186,32.3318,32.2855,32.2922,471200.0
2013-03-28 09:30:00,48.97,49.0,48.82,48.9,470300.0,32.398,32.4179,32.2988,32.3517,470300.0
2013-03-28 10:00:00,48.9,49.08,48.9,48.94,269300.0,32.3517,32.4708,32.3517,32.3782,269300.0
2013-03-28 10:30:00,48.94,49.14,48.92,49.11,220500.0,32.3782,32.5105,32.3649,32.4906,220500.0
2013-03-28 11:00:00,49.1,49.14,49.07,49.14,228700.0,32.484,32.5105,32.4642,32.5105,228700.0
2013-03-28 11:30:00,49.14,49.2,49.09,49.18,254100.0,32.5105,32.5502,32.4774,32.5369,254100.0
2013-03-28 12:00:00,49.16,49.25,49.06,49.07,170100.0,32.5237,32.5833,32.4576,32.4642,170100.0
2013-03-28 12:30:00,49.07,49.08,48.96,48.97,251100.0,32.4642,32.4708,32.3914,32.398,251100.0
2013-03-28 13:00:00,48.98,49.06,48.96,49.06,138200.0,32.4046,32.4576,32.3914,32.4576,138200.0
2013-03-28 13:30:00,49.05,49.11,49.03,49.09,129000.0,32.4509,32.4906,32.4377,32.4774,129000.0
2013-03-28 14:00:00,49.1,49.16,49.09,49.14,135900.0,32.484,32.5237,32.4774,32.5105,135900.0
2013-03-28 14:30:00,49.13,49.14,49.05,49.09,215500.0,32.5039,32.5105,32.4509,32.4774,215500.0
2013-03-28 15:00:00,49.09,49.19,49.05,49.19,198300.0,32.4774,32.5436,32.4509,32.5436,198300.0
2013-03-28 15:30:00,49.19,49.37,49.17,49.3,809900.0,32.5436,32.6626,32.5303,32.6163,809900.0
2013-04-01 09:30:00,48.14,48.98,48.14,48.91,1100900.0,31.8489,32.4046,31.8489,32.3583,1100900.0
2013-04-01 10:00:00,48.93,48.95,48.67,48.73,526300.0,32.3715,32.3848,32.1995,32.2392,526300.0
2013-04-01 10:30:00,48.73,48.79,48.58,48.61,328500.0,32.2392,32.2789,32.14,32.1598,328500.0
2013-04-01 11:00:00,48.61,48.78,48.54,48.72,342400.0,32.1598,32.2723,32.1135,32.2326,342400.0
2013-04-01 11:30:00,48.71,48.72,48.58,48.58,230300.0,32.226,32.2326,32.14,32.14,230300.0
2013-04-01 12:00:00,48.57,48.61,48.52,48.6,170300.0,32.1334,32.1598,32.1003,32.1532,170300.0
2013-04-01 12:30:00,48.6,48.71,48.6,48.68,147300.0,32.1532,32.226,32.1532,32.2061,147300.0
2013-04-01 13:00:00,48.69,48.75,48.63,48.65,129100.0,32.2128,32.2525,32.1731,32.1863,129100.0
2013-04-01 13:30:00,48.66,48.68,48.62,48.66,110300.0,32.1929,32.2061,32.1665,32.1929,110300.0
2013-04-01 14:00:00,48.67,48.76,48.66,48.72,159700.0,32.1995,32.2591,32.1929,32.2326,159700.0
2013-04-01 14:30:00,48.72,48.74,48.63,48.68,150500.0,32.2326,32.2458,32.1731,32.2061,150500.0
2013-04-01 15:00:00,48.68,48.7,48.59,48.64,190000.0,32.2061,32.2194,32.1466,32.1797,190000.0
2013-04-01 15:30:00,48.65,48.72,48.63,48.69,494300.0,32.1863,32.2326,32.1731,32.2128,494300.0
2013-04-02 09:30:00,48.81,49.08,48.71,49.06,345700.0,32.2922,32.4708,32.226,32.4576,345700.0
2013-04-02 10:00:00,49.05,49.14,48.91,48.98,274700.0,32.4509,32.5105,32.3583,32.4046,274700.0
2013-04-02 10:30:00,48.98,49.0,48.87,48.91,367800.0,32.4046,32.4179,32.3318,32.3583,367800.0
2013-04-02 11:00:00,48.92,48.96,48.86,48.87,237600.0,32.3649,32.3914,32.3252,32.3318,237600.0
2013-04-02 11:30:00,48.87,48.94,48.82,48.84,187300.0,32.3318,32.3782,32.2988,32.312,187300.0
2013-04-02 12:00:00,48.85,48.88,48.8,48.83,148900.0,32.3186,32.3385,32.2855,32.3054,148900.0
2013-04-02 12:30:00,48.83,48.87,48.77,48.81,112800.0,32.3054,32.3318,32.2657,32.2922,112800.0
2013-04-02 13:00:00,48.81,48.83,48.73,48.73,98500.0,32.2922,32.3054,32.2392,32.2392,98500.0
2013-04-02 13:30:00,48.73,48.81,48.73,48.75,176100.0,32.2392,32.2922,32.2392,32.2525,176100.0
2013-04-02 14:00:00,48.75,48.76,48.69,48.72,115300.0,32.2525,32.2591,32.2128,32.2326,115300.0
2013-04-02 14:30:00,48.72,48.75,48.68,48.73,267100.0,32.2326,32.2525,32.2061,32.2392,267100.0
2013-04-02 15:00:00,48.74,48.8,48.73,48.74,282800.0,32.2458,32.2855,32.2392,32.2458,282800.0
2013-04-02 15:30:00,48.75,48.81,48.68,48.8,541300.0,32.2525,32.2922,32.2061,32.2855,541300.0
2013-04-03 09:30:00,48.8,48.8,48.44,48.65,380200.0,32.2855,32.2855,32.0474,32.1863,380200.0
2013-04-03 10:00:00,48.65,48.68,48.54,48.6,261600.0,32.1863,32.2061,32.1135,32.1532,261600.0
2013-04-03 10:30:00,48.61,48.61,48.37,48.38,412800.0,32.1598,32.1598,32.0011,32.0077,412800.0
2013-04-03 11:00:00,48.39,48.43,48.3,48.3,268500.0,32.0143,32.0408,31.9547,31.9547,268500.0
2013-04-03 11:30:00,48.3,48.49,48.29,48.37,250900.0,31.9547,32.0804,31.9481,32.0011,250900.0
2013-04-03 12:00:00,48.37,48.45,48.36,48.37,156300.0,32.0011,32.054,31.9944,32.0011,156300.0
2013-04-03 12:30:00,48.36,48.41,48.3,48.4,277500.0,31.9944,32.0275,31.9547,32.0209,277500.0
2013-04-03 13:00:00,48.4,48.46,48.37,48.38,155200.0,32.0209,32.0606,32.0011,32.0077,155200.0
2013-04-03 13:30:00,48.38,48.38,48.23,48.26,349200.0,32.0077,32.0077,31.9084,31.9283,349200.0
2013-04-03 14:00:00,48.26,48.39,48.25,48.38,187100.0,31.9283,32.0143,31.9217,32.0077,187100.0
2013-04-03 14:30:00,48.38,48.41,48.35,48.37,183900.0,32.0077,32.0275,31.9878,32.0011,183900.0
2013-04-03 15:00:00,48.37,48.38,48.22,48.23,261200.0,32.0011,32.0077,31.9018,31.9084,261200.0
2013-04-03 15:30:00,48.23,48.33,48.13,48.27,650000.0,31.9084,31.9746,31.8423,31.9349,650000.0
2013-04-04 09:30:00,48.35,48.68,48.35,48.53,428400.0,31.9878,32.2061,31.9878,32.1069,428400.0
2013-04-04 10:00:00,48.54,48.79,48.54,48.62,364600.0,32.1135,32.2789,32.1135,32.1665,364600.0
2013-04-04 10:30:00,48.61,48.79,48.5,48.73,438600.0,32.1598,32.2789,32.0871,32.2392,438600.0
2013-04-04 11:00:00,48.74,49.03,48.73,49.02,726600.0,32.2458,32.4377,32.2392,32.4311,726600.0
2013-04-04 11:30:00,49.01,49.01,48.75,48.79,367300.0,32.4245,32.4245,32.2525,32.2789,367300.0
2013-04-04 12:00:00,48.79,48.9,48.77,48.82,223400.0,32.2789,32.3517,32.2657,32.2988,223400.0
2013-04-04 12:30:00,48.83,48.91,48.82,48.91,188800.0,32.3054,32.3583,32.2988,32.3583,188800.0
2013-04-04 13:00:00,48.91,48.92,48.85,48.87,140000.0,32.3583,32.3649,32.3186,32.3318,140000.0
2013-04-04 13:30:00,48.88,48.97,48.86,48.96,190300.0,32.3385,32.398,32.3252,32.3914,190300.0
2013-04-04 14:00:00,48.96,48.99,48.88,48.99,189700.0,32.3914,32.4112,32.3385,32.4112,189700.0
2013-04-04 14:30:00,48.99,49.0,48.92,48.93,135700.0,32.4112,32.4179,32.3649,32.3715,135700.0
2013-04-04 15:00:00,48.93,48.97,48.86,48.9,259600.0,32.3715,32.398,32.3252,32.3517,259600.0
2013-04-04 15:30:00,48.9,49.05,48.84,49.0,823200.0,32.3517,32.4509,32.312,32.4179,823200.0
2013-04-05 09:30:00,48.79,48.79,48.41,48.43,546800.0,32.2789,32.2789,32.0275,32.0408,546800.0
2013-04-05 10:00:00,48.43,48.65,48.43,48.64,265200.0,32.0408,32.1863,32.0408,32.1797,265200.0
2013-04-05 10:30:00,48.65,48.72,48.6,48.66,244400.0,32.1863,32.2326,32.1532,32.1929,244400.0
2013-04-05 11:00:00,48.65,48.71,48.63,48.68,166200.0,32.1863,32.226,32.1731,32.2061,166200.0
2013-04-05 11:30:00,48.67,48.72,48.63,48.63,141800.0,32.1995,32.2326,32.1731,32.1731,141800.0
2013-04-05 12:00:00,48.64,48.71,48.62,48.68,142800.0,32.1797,32.226,32.1665,32.2061,142800.0
2013-04-05 12:30:00,48.68,48.79,48.67,48.72,110600.0,32.2061,32.2789,32.1995,32.2326,110600.0
2013-04-05 13:00:00,48.71,48.81,48.71,48.77,119300.0,32.226,32.2922,32.226,32.2657,119300.0
2013-04-05 13:30:00,48.76,48.78,48.69,48.71,140500.0,32.2591,32.2723,32.2128,32.226,140500.0
2013-04-05 14:00:00,48.7,48.76,48.66,48.68,226700.0,32.2194,32.2591,32.1929,32.2061,226700.0
2013-04-05 14:30:00,48.69,48.81,48.68,48.8,191200.0,32.2128,32.2922,32.2061,32.2855,191200.0
2013-04-05 15:00:00,48.8,48.85,48.73,48.76,309100.0,32.2855,32.3186,32.2392,32.2591,309100.0
2013-04-05 15:30:00,48.75,48.84,48.72,48.75,589900.0,32.2525,32.312,32.2326,32.2525,589900.0
2013-04-08 09:30:00,48.32,48.57,48.2,48.31,490400.0,32.1846,32.3511,32.1047,32.1779,490400.0
2013-04-08 10:00:00,48.3,48.5,48.27,48.44,418300.0,32.1713,32.3045,32.1513,32.2645,418300.0
2013-04-08 10:30:00,48.45,48.55,48.43,48.49,209100.0,32.2712,32.3378,32.2579,32.2978,209100.0
2013-04-08 11:00:00,48.49,48.52,48.38,48.48,159900.0,32.2978,32.3178,32.2246,32.2912,159900.0
2013-04-08 11:30:00,48.49,48.51,48.42,48.48,134600.0,32.2978,32.3112,32.2512,32.2912,134600.0
2013-04-08 12:00:00,48.47,48.49,48.37,48.39,119600.0,32.2845,32.2978,32.2179,32.2312,119600.0
2013-04-08 12:30:00,48.39,48.47,48.39,48.45,112100.0,32.2312,32.2845,32.2312,32.2712,112100.0
2013-04-08 13:00:00,48.45,48.5,48.44,48.46,124200.0,32.2712,32.3045,32.2645,32.2778,124200.0
2013-04-08 13:30:00,48.47,48.6,48.44,48.58,85800.0,32.2845,32.3711,32.2645,32.3578,85800.0
2013-04-08 14:00:00,48.59,48.59,48.46,48.49,157100.0,32.3644,32.3644,32.2778,32.2978,157100.0
2013-04-08 14:30:00,48.49,48.53,48.47,48.51,101100.0,32.2978,32.3245,32.2845,32.3112,101100.0
2013-04-08 15:00:00,48.51,48.64,48.51,48.64,146900.0,32.3112,32.3977,32.3112,32.3977,146900.0
2013-04-08 15:30:00,48.64,48.7,48.6,48.7,526100.0,32.3977,32.4377,32.3711,32.4377,526100.0
2013-04-09 09:30:00,48.79,48.85,48.49,48.51,181500.0,32.4977,32.5376,32.2978,32.3112,181500.0
2013-04-09 10:00:00,48.51,48.56,48.34,48.46,132200.0,32.3112,32.3445,32.1979,32.2778,132200.0
2013-04-09 10:30:00,48.45,48.63,48.43,48.62,189900.0,32.2712,32.3911,32.2579,32.3844,189900.0
2013-04-09 11:00:00,48.61,48.63,48.52,48.59,153800.0,32.3778,32.3911,32.3178,32.3644,153800.0
2013-04-09 11:30:00,48.59,48.68,48.58,48.61,150800.0,32.3644,32.4244,32.3578,32.3778,150800.0
2013-04-09 12:00:00,48.62,48.7,48.58,48.68,123700.0,32.3844,32.4377,32.3578,32.4244,123700.0
2013-04-09 12:30:00,48.68,48.73,48.66,48.73,93400.0,32.4244,32.4577,32.4111,32.4577,93400.0
2013-04-09 13:00:00,48.73,48.95,48.73,48.89,236700.0,32.4577,32.6042,32.4577,32.5643,236700.0
2013-04-09 13:30:00,48.88,48.91,48.76,48.78,203600.0,32.5576,32.5776,32.4777,32.491,203600.0
2013-04-09 14:00:00,48.78,48.79,48.67,48.72,115800.0,32.491,32.4977,32.4177,32.451,115800.0
2013-04-09 14:30:00,48.73,48.79,48.71,48.74,184500.0,32.4577,32.4977,32.4444,32.4643,184500.0
2013-04-09 15:00:00,48.74,48.78,48.68,48.77,176500.0,32.4643,32.491,32.4244,32.4843,176500.0
2013-04-09 15:30:00,48.76,48.78,48.61,48.69,526200.0,32.4777,32.491,32.3778,32.431,526200.0
2013-04-10 09:30:00,48.81,48.92,48.7,48.75,201100.0,32.511,32.5842,32.4377,32.471,201100.0
2013-04-10 10:00:00,48.76,48.86,48.69,48.86,143400.0,32.4777,32.5443,32.431,32.5443,143400.0
2013-04-10 10:30:00,48.86,49.1,48.82,49.09,441800.0,32.5443,32.7041,32.5176,32.6975,441800.0
2013-04-10 11:00:00,49.09,49.13,48.99,49.0,212200.0,32.6975,32.7241,32.6309,32.6375,212200.0
2013-04-10 11:30:00,49.01,49.02,48.89,48.97,165100.0,32.6442,32.6508,32.5643,32.6175,165100.0
2013-04-10 12:00:00,48.97,49.05,48.94,49.04,155400.0,32.6175,32.6708,32.5976,32.6642,155400.0
2013-04-10 12:30:00,49.04,49.12,49.0,49.12,190600.0,32.6642,32.7175,32.6375,32.7175,190600.0
2013-04-10 13:00:00,49.12,49.16,49.06,49.07,171600.0,32.7175,32.7441,32.6775,32.6842,171600.0
2013-04-10 13:30:00,49.07,49.09,49.01,49.07,186600.0,32.6842,32.6975,32.6442,32.6842,186600.0
2013-04-10 14:00:00,49.07,49.17,49.05,49.1,178800.0,32.6842,32.7508,32.6708,32.7041,178800.0
2013-04-10 14:30:00,49.1,49.1,49.01,49.06,193800.0,32.7041,32.7041,32.6442,32.6775,193800.0
2013-04-10 15:00:00,49.06,49.11,48.98,49.07,248400.0,32.6775,32.7108,32.6242,32.6842,248400.0
2013-04-10 15:30:00,49.08,49.08,49.0,49.01,588400.0,32.6908,32.6908,32.6375,32.6442,588400.0
2013-04-11 09:30:00,49.19,49.58,49.05,49.23,417300.0,32.7641,33.0238,32.6708,32.7907,417300.0
2013-04-11 10:00:00,49.23,49.34,49.2,49.25,211500.0,32.7907,32.864,32.7707,32.804,211500.0
2013-04-11 10:30:00,49.26,49.26,49.12,49.19,187300.0,32.8107,32.8107,32.7175,32.7641,187300.0
2013-04-11 11:00:00,49.19,49.26,49.16,49.2,199800.0,32.7641,32.8107,32.7441,32.7707,199800.0
2013-04-11 11:30:00,49.21,49.21,49.14,49.15,274700.0,32.7774,32.7774,32.7308,32.7374,274700.0
2013-04-11 12:00:00,49.15,49.3,49.14,49.3,115400.0,32.7374,32.8373,32.7308,32.8373,115400.0
2013-04-11 12:30:00,49.29,49.32,49.24,49.28,148500.0,32.8307,32.8507,32.7974,32.824,148500.0
2013-04-11 13:00:00,49.28,49.32,49.26,49.27,129500.0,32.824,32.8507,32.8107,32.8174,129500.0
2013-04-11 13:30:00,49.28,49.31,49.27,49.28,225000.0,32.824,32.844,32.8174,32.824,225000.0
2013-04-11 14:00:00,49.27,49.29,49.23,49.27,163900.0,32.8174,32.8307,32.7907,32.8174,163900.0
2013-04-11 14:30:00,49.27,49.32,49.25,49.32,220300.0,32.8174,32.8507,32.804,32.8507,220300.0
2013-04-11 15:00:00,49.33,49.37,49.26,49.29,213500.0,32.8573,32.884,32.8107,32.8307,213500.0
2013-04-11 15:30:00,49.29,49.34,49.23,49.25,445600.0,32.8307,32.864,32.7907,32.804,445600.0
2013-04-12 09:30:00,49.12,49.41,48.95,48.96,215700.0,32.7175,32.9106,32.6042,32.6109,215700.0
2013-04-12 10:00:00,48.99,49.3,48.98,49.28,129800.0,32.6309,32.8373,32.6242,32.824,129800.0
2013-04-12 10:30:00,49.28,49.29,49.05,49.11,137200.0,32.824,32.8307,32.6708,32.7108,137200.0
2013-04-12 11:00:00,49.1,49.17,49.06,49.15,142000.0,32.7041,32.7508,32.6775,32.7374,142000.0
2013-04-12 11:30:00,49.14,49.17,49.06,49.06,122600.0,32.7308,32.7508,32.6775,32.6775,122600.0
2013-04-12 12:00:00,49.06,49.07,49.0,49.0,157400.0,32.6775,32.6842,32.6375,32.6375,157400.0
2013-04-12 12:30:00,49.01,49.15,49.0,49.11,105700.0,32.6442,32.7374,32.6375,32.7108,105700.0
2013-04-12 13:00:00,49.11,49.23,49.11,49.21,131700.0,32.7108,32.7907,32.7108,32.7774,131700.0
2013-04-12 13:30:00,49.21,49.25,49.18,49.23,79200.0,32.7774,32.804,32.7574,32.7907,79200.0
2013-04-12 14:00:00,49.23,49.27,49.2,49.2,77800.0,32.7907,32.8174,32.7707,32.7707,77800.0
2013-04-12 14:30:00,49.2,49.23,49.16,49.22,87800.0,32.7707,32.7907,32.7441,32.7841,87800.0
2013-04-12 15:00:00,49.22,49.33,49.2,49.22,120100.0,32.7841,32.8573,32.7707,32.7841,120100.0
2013-04-12 15:30:00,49.22,49.36,49.2,49.34,465100.0,32.7841,32.8773,32.7707,32.864,465100.0
2013-04-15 09:30:00,49.2,49.44,49.11,49.38,208500.0,32.7707,32.9306,32.7108,32.8906,208500.0
2013-04-15 10:00:00,49.37,49.39,49.15,49.2,269300.0,32.884,32.8973,32.7374,32.7707,269300.0
2013-04-15 10:30:00,49.21,49.37,49.16,49.36,117600.0,32.7774,32.884,32.7441,32.8773,117600.0
2013-04-15 11:00:00,49.35,49.43,49.32,49.37,96700.0,32.8707,32.9239,32.8507,32.884,96700.0
2013-04-15 11:30:00,49.36,49.48,49.31,49.33,166900.0,32.8773,32.9572,32.844,32.8573,166900.0
2013-04-15 12:00:00,49.33,49.38,49.26,49.27,141100.0,32.8573,32.8906,32.8107,32.8174,141100.0
2013-04-15 12:30:00,49.27,49.3,49.15,49.26,236200.0,32.8174,32.8373,32.7374,32.8107,236200.0
2013-04-15 13:00:00,49.26,49.27,49.15,49.22,188600.0,32.8107,32.8174,32.7374,32.7841,188600.0
2013-04-15 13:30:00,49.22,49.23,49.14,49.19,156700.0,32.7841,32.7907,32.7308,32.7641,156700.0
2013-04-15 14:00:00,49.19,49.22,49.06,49.12,161200.0,32.7641,32.7841,32.6775,32.7175,161200.0
2013-04-15 14:30:00,49.12,49.21,49.12,49.17,295000.0,32.7175,32.7774,32.7175,32.7508,295000.0
2013-04-15 15:00:00,49.16,49.26,49.03,49.13,348600.0,32.7441,32.8107,32.6575,32.7241,348600.0
2013-04-15 15:30:00,49.12,49.16,48.97,49.06,1429000.0,32.7175,32.7441,32.6175,32.6775,1429000.0
2013-04-16 09:30:00,49.26,49.32,49.06,49.27,280400.0,32.8107,32.8507,32.6775,32.8174,280400.0
2013-04-16 10:00:00,49.27,49.37,49.24,49.34,246700.0,32.8174,32.884,32.7974,32.864,246700.0
2013-04-16 10:30:00,49.34,49.48,49.34,49.48,330200.0,32.864,32.9572,32.864,32.9572,330200.0
2013-04-16 11:00:00,49.48,49.66,49.4,49.64,242500.0,32.9572,33.0771,32.904,33.0638,242500.0
2013-04-16 11:30:00,49.64,49.67,49.55,49.65,292700.0,33.0638,33.0838,33.0039,33.0705,292700.0
2013-04-16 12:00:00,49.65,49.74,49.63,49.74,166400.0,33.0705,33.1304,33.0572,33.1304,166400.0
2013-04-16 12:30:00,49.73,49.83,49.67,49.82,226500.0,33.1238,33.1904,33.0838,33.1837,226500.0
2013-04-16 13:00:00,49.82,49.86,49.79,49.82,115600.0,33.1837,33.2103,33.1637,33.1837,115600.0
2013-04-16 13:30:00,49.81,49.88,49.71,49.77,171800.0,33.177,33.2237,33.1104,33.1504,171800.0
2013-04-16 14:00:00,49.77,49.81,49.71,49.76,152500.0,33.1504,33.177,33.1104,33.1437,152500.0
2013-04-16 14:30:00,49.75,49.79,49.66,49.67,148300.0,33.1371,33.1637,33.0771,33.0838,148300.0
2013-04-16 15:00:00,49.68,49.8,49.65,49.78,188200.0,33.0905,33.1704,33.0705,33.1571,188200.0
2013-04-16 15:30:00,49.78,49.87,49.76,49.86,388100.0,33.1571,33.217,33.1437,33.2103,388100.0
2013-04-17 09:30:00,49.74,49.85,49.53,49.75,365500.0,33.1304,33.2037,32.9905,33.1371,365500.0
2013-04-17 10:00:00,49.75,49.83,49.68,49.81,260800.0,33.1371,33.1904,33.0905,33.177,260800.0
2013-04-17 10:30:00,49.82,49.84,49.5,49.5,279400.0,33.1837,33.197,32.9706,32.9706,279400.0
2013-04-17 11:00:00,49.51,49.63,49.46,49.56,276100.0,32.9772,33.0572,32.9439,33.0105,276100.0
2013-04-17 11:30:00,49.56,49.65,49.54,49.61,167800.0,33.0105,33.0705,32.9972,33.0438,167800.0
2013-04-17 12:00:00,49.62,49.64,49.45,49.45,219300.0,33.0505,33.0638,32.9373,32.9373,219300.0
2013-04-17 12:30:00,49.46,49.6,49.43,49.5,158000.0,32.9439,33.0372,32.9239,32.9706,158000.0
2013-04-17 13:00:00,49.5,49.55,49.42,49.52,134100.0,32.9706,33.0039,32.9173,32.9839,134100.0
2013-04-17 13:30:00,49.52,49.6,49.48,49.55,294800.0,32.9839,33.0372,32.9572,33.0039,294800.0
2013-04-17 14:00:00,49.55,49.63,49.51,49.52,180800.0,33.0039,33.0572,32.9772,32.9839,180800.0
2013-04-17 14:30:00,49.53,49.54,49.43,49.54,173400.0,32.9905,32.9972,32.9239,32.9972,173400.0
2013-04-17 15:00:00,49.53,49.62,49.51,49.54,267300.0,32.9905,33.0505,32.9772,32.9972,267300.0
2013-04-17 15:30:00,49.53,49.6,49.44,49.53,362900.0,32.9905,33.0372,32.9306,32.9905,362900.0
2013-04-18 09:30:00,49.61,49.73,49.56,49.68,243700.0,33.0438,33.1238,33.0105,33.0905,243700.0
2013-04-18 10:00:00,49.68,49.78,49.58,49.77,209800.0,33.0905,33.1571,33.0238,33.1504,209800.0
2013-04-18 10:30:00,49.76,49.8,49.66,49.71,344800.0,33.1437,33.1704,33.0771,33.1104,344800.0
2013-04-18 11:00:00,49.71,49.73,49.59,49.61,200800.0,33.1104,33.1238,33.0305,33.0438,200800.0
2013-04-18 11:30:00,49.62,49.7,49.52,49.58,191900.0,33.0505,33.1038,32.9839,33.0238,191900.0
2013-04-18 12:00:00,49.58,49.69,49.54,49.68,157400.0,33.0238,33.0971,32.9972,33.0905,157400.0
2013-04-18 12:30:00,49.68,49.71,49.65,49.7,110800.0,33.0905,33.1104,33.0705,33.1038,110800.0
2013-04-18 13:00:00,49.69,49.83,49.68,49.76,139100.0,33.0971,33.1904,33.0905,33.1437,139100.0
2013-04-18 13:30:00,49.75,49.76,49.7,49.74,112800.0,33.1371,33.1437,33.1038,33.1304,112800.0
2013-04-18 14:00:00,49.74,49.75,49.62,49.7,159200.0,33.1304,33.1371,33.0505,33.1038,159200.0
2013-04-18 14:30:00,49.71,49.76,49.62,49.7,269000.0,33.1104,33.1437,33.0505,33.1038,269000.0
2013-04-18 15:00:00,49.7,49.75,49.66,49.74,224400.0,33.1038,33.1371,33.0771,33.1304,224400.0
2013-04-18 15:30:00,49.73,49.91,49.72,49.89,798100.0,33.1238,33.2437,33.1171,33.2303,798100.0
2013-04-19 09:30:00,49.97,50.3,49.9,50.28,994200.0,33.2836,33.5034,33.237,33.4901,994200.0
2013-04-19 10:00:00,50.27,50.34,50.19,50.24,270500.0,33.4834,33.5301,33.4302,33.4635,270500.0
2013-04-19 10:30:00,50.24,50.42,50.22,50.37,204300.0,33.4635,33.5833,33.4501,33.55,204300.0
2013-04-19 11:00:00,50.38,50.5,50.33,50.43,271600.0,33.5567,33.6366,33.5234,33.59,271600.0
2013-04-19 11:30:00,50.43,50.5,50.43,50.48,207000.0,33.59,33.6366,33.59,33.6233,207000.0
2013-04-19 12:00:00,50.48,50.52,50.43,50.44,143700.0,33.6233,33.65,33.59,33.5967,143700.0
2013-04-19 12:30:00,50.44,50.49,50.41,50.49,110300.0,33.5967,33.63,33.5767,33.63,110300.0
2013-04-19 13:00:00,50.49,50.52,50.46,50.48,159700.0,33.63,33.65,33.61,33.6233,159700.0
2013-04-19 13:30:00,50.48,50.48,50.28,50.29,198700.0,33.6233,33.6233,33.4901,33.4968,198700.0
2013-04-19 14:00:00,50.3,50.32,50.23,50.27,174400.0,33.5034,33.5167,33.4568,33.4834,174400.0
2013-04-19 14:30:00,50.26,50.28,50.17,50.22,235000.0,33.4768,33.4901,33.4168,33.4501,235000.0
2013-04-19 15:00:00,50.22,50.31,50.19,50.31,282200.0,33.4501,33.5101,33.4302,33.5101,282200.0
2013-04-19 15:30:00,50.31,50.35,50.27,50.33,591000.0,33.5101,33.5367,33.4834,33.5234,591000.0
2013-04-22 09:30:00,50.33,50.38,50.15,50.3,153200.0,33.5234,33.5567,33.4035,33.5034,153200.0
2013-04-22 10:00:00,50.3,50.3,50.14,50.2,182500.0,33.5034,33.5034,33.3968,33.4368,182500.0
2013-04-22 10:30:00,50.19,50.29,50.15,50.26,135900.0,33.4302,33.4968,33.4035,33.4768,135900.0
2013-04-22 11:00:00,50.26,50.35,50.23,50.34,91800.0,33.4768,33.5367,33.4568,33.5301,91800.0
2013-04-22 11:30:00,50.33,50.41,50.33,50.35,117000.0,33.5234,33.5767,33.5234,33.5367,117000.0
2013-04-22 12:00:00,50.36,50.41,50.35,50.38,111300.0,33.5434,33.5767,33.5367,33.5567,111300.0
2013-04-22 12:30:00,50.39,50.44,50.37,50.42,98700.0,33.5634,33.5967,33.55,33.5833,98700.0
2013-04-22 13:00:00,50.41,50.41,50.36,50.37,77300.0,33.5767,33.5767,33.5434,33.55,77300.0
2013-04-22 13:30:00,50.38,50.4,50.35,50.35,117000.0,33.5567,33.57,33.5367,33.5367,117000.0
2013-04-22 14:00:00,50.36,50.47,50.35,50.44,119200.0,33.5434,33.6167,33.5367,33.5967,119200.0
2013-04-22 14:30:00,50.45,50.53,50.41,50.48,155200.0,33.6033,33.6566,33.5767,33.6233,155200.0
2013-04-22 15:00:00,50.48,50.51,50.47,50.48,107500.0,33.6233,33.6433,33.6167,33.6233,107500.0
2013-04-22 15:30:00,50.48,50.5,50.41,50.44,257700.0,33.6233,33.6366,33.5767,33.5967,257700.0
2013-04-23 09:30:00,50.53,50.78,50.45,50.63,237900.0,33.6566,33.8231,33.6033,33.7232,237900.0
2013-04-23 10:00:00,50.63,50.8,50.62,50.78,173400.0,33.7232,33.8365,33.7166,33.8231,173400.0
2013-04-23 10:30:00,50.78,50.88,50.78,50.8,231300.0,33.8231,33.8897,33.8231,33.8365,231300.0
2013-04-23 11:00:00,50.8,50.89,50.79,50.87,135700.0,33.8365,33.8964,33.8298,33.8831,135700.0
2013-04-23 11:30:00,50.86,50.9,50.76,50.76,179900.0,33.8764,33.9031,33.8098,33.8098,179900.0
2013-04-23 12:00:00,50.77,50.78,50.67,50.72,124700.0,33.8165,33.8231,33.7499,33.7832,124700.0
2013-04-23 12:30:00,50.73,50.73,50.66,50.72,112700.0,33.7898,33.7898,33.7432,33.7832,112700.0
2013-04-23 13:00:00,50.71,50.73,50.2,50.72,330400.0,33.7765,33.7898,33.4368,33.7832,330400.0
2013-04-23 13:30:00,50.71,50.73,50.61,50.71,127200.0,33.7765,33.7898,33.7099,33.7765,127200.0
2013-04-23 14:00:00,50.7,50.72,50.58,50.58,206100.0,33.7698,33.7832,33.6899,33.6899,206100.0
2013-04-23 14:30:00,50.58,50.61,50.55,50.61,161200.0,33.6899,33.7099,33.6699,33.7099,161200.0
2013-04-23 15:00:00,50.61,50.7,50.59,50.68,281300.0,33.7099,33.7698,33.6966,33.7565,281300.0
2013-04-23 15:30:00,50.68,50.69,50.6,50.66,557200.0,33.7565,33.7632,33.7032,33.7432,557200.0
2013-04-24 09:30:00,50.68,50.78,50.37,50.4,349600.0,33.7565,33.8231,33.55,33.57,349600.0
2013-04-24 10:00:00,50.4,50.48,50.08,50.12,460000.0,33.57,33.6233,33.3569,33.3835,460000.0
2013-04-24 10:30:00,50.12,50.15,49.86,50.04,745900.0,33.3835,33.4035,33.2103,33.3302,745900.0
2013-04-24 11:00:00,50.05,50.05,49.72,49.79,506700.0,33.3369,33.3369,33.1171,33.1637,506700.0
2013-04-24 11:30:00,49.79,49.8,49.61,49.68,330300.0,33.1637,33.1704,33.0438,33.0905,330300.0
2013-04-24 12:00:00,49.67,49.81,49.67,49.72,322600.0,33.0838,33.177,33.0838,33.1171,322600.0
2013-04-24 12:30:00,49.71,49.73,49.63,49.7,157100.0,33.1104,33.1238,33.0572,33.1038,157100.0
2013-04-24 13:00:00,49.7,49.83,49.66,49.8,302200.0,33.1038,33.1904,33.0771,33.1704,302200.0
2013-04-24 13:30:00,49.81,49.81,49.7,49.72,196200.0,33.177,33.177,33.1038,33.1171,196200.0
2013-04-24 14:00:00,49.73,49.75,49.66,49.74,275600.0,33.1238,33.1371,33.0771,33.1304,275600.0
2013-04-24 14:30:00,49.73,49.74,49.61,49.63,213500.0,33.1238,33.1304,33.0438,33.0572,213500.0
2013-04-24 15:00:00,49.64,49.64,49.44,49.44,457600.0,33.0638,33.0638,32.9306,32.9306,457600.0
2013-04-24 15:30:00,49.44,49.49,49.32,49.34,844000.0,32.9306,32.9639,32.8507,32.864,844000.0
2013-04-25 09:30:00,49.42,49.68,49.42,49.53,375000.0,32.9173,33.0905,32.9173,32.9905,375000.0
2013-04-25 10:00:00,49.54,49.59,49.39,49.5,470200.0,32.9972,33.0305,32.8973,32.9706,470200.0
2013-04-25 10:30:00,49.51,49.61,49.49,49.54,358800.0,32.9772,33.0438,32.9639,32.9972,358800.0
2013-04-25 11:00:00,49.54,49.55,49.27,49.28,262300.0,32.9972,33.0039,32.8174,32.824,262300.0
2013-04-25 11:30:00,49.28,49.41,49.22,49.39,240400.0,32.824,32.9106,32.7841,32.8973,240400.0
2013-04-25 12:00:00,49.38,49.41,49.32,49.4,140200.0,32.8906,32.9106,32.8507,32.904,140200.0
2013-04-25 12:30:00,49.41,49.49,49.37,49.49,110500.0,32.9106,32.9639,32.884,32.9639,110500.0
2013-04-25 13:00:00,49.48,49.5,49.44,49.48,149700.0,32.9572,32.9706,32.9306,32.9572,149700.0
2013-04-25 13:30:00,49.47,49.57,49.44,49.56,207700.0,32.9506,33.0172,32.9306,33.0105,207700.0
2013-04-25 14:00:00,49.57,49.61,49.48,49.48,200400.0,33.0172,33.0438,32.9572,32.9572,200400.0
2013-04-25 14:30:00,49.48,49.48,49.39,49.43,202900.0,32.9572,32.9572,32.8973,32.9239,202900.0
2013-04-25 15:00:00,49.43,49.45,49.35,49.4,222900.0,32.9239,32.9373,32.8707,32.904,222900.0
2013-04-25 15:30:00,49.4,49.47,49.33,49.38,672300.0,32.904,32.9506,32.8573,32.8906,672300.0
2013-04-26 09:30:00,49.42,49.76,49.39,49.74,232700.0,32.9173,33.1437,32.8973,33.1304,232700.0
2013-04-26 10:00:00,49.75,49.82,49.53,49.59,282300.0,33.1371,33.1837,32.9905,33.0305,282300.0
2013-04-26 10:30:00,49.59,49.72,49.57,49.68,143500.0,33.0305,33.1171,33.0172,33.0905,143500.0
2013-04-26 11:00:00,49.67,49.68,49.53,49.55,169900.0,33.0838,33.0905,32.9905,33.0039,169900.0
2013-04-26 11:30:00,49.56,49.57,49.49,49.53,129300.0,33.0105,33.0172,32.9639,32.9905,129300.0
2013-04-26 12:00:00,49.52,49.61,49.51,49.54,115400.0,32.9839,33.0438,32.9772,32.9972,115400.0
2013-04-26 12:30:00,49.53,49.62,49.51,49.61,91400.0,32.9905,33.0505,32.9772,33.0438,91400.0
2013-04-26 13:00:00,49.61,49.64,49.58,49.64,89200.0,33.0438,33.0638,33.0238,33.0638,89200.0
2013-04-26 13:30:00,49.63,49.65,49.57,49.6,100900.0,33.0572,33.0705,33.0172,33.0372,100900.0
2013-04-26 14:00:00,49.61,49.65,49.6,49.64,126400.0,33.0438,33.0705,33.0372,33.0638,126400.0
2013-04-26 14:30:00,49.64,49.68,49.61,49.65,131000.0,33.0638,33.0905,33.0438,33.0705,131000.0
2013-04-26 15:00:00,49.66,49.73,49.66,49.73,173800.0,33.0771,33.1238,33.0771,33.1238,173800.0
2013-04-26 15:30:00,49.73,49.73,49.65,49.67,378600.0,33.1238,33.1238,33.0705,33.0838,378600.0
2013-04-29 09:30:00,49.78,50.02,49.7,49.92,324700.0,33.1571,33.3169,33.1038,33.2503,324700.0
2013-04-29 10:00:00,49.92,50.04,49.91,50.0,309400.0,33.2503,33.3302,33.2437,33.3036,309400.0
2013-04-29 10:30:00,50.0,50.05,49.98,50.0,212800.0,33.3036,33.3369,33.2903,33.3036,212800.0
2013-04-29 11:00:00,50.0,50.09,49.98,50.09,248500.0,33.3036,33.3635,33.2903,33.3635,248500.0
2013-04-29 11:30:00,50.08,50.09,50.03,50.08,108700.0,33.3569,33.3635,33.3236,33.3569,108700.0
2013-04-29 12:00:00,50.09,50.24,50.09,50.24,119700.0,33.3635,33.4635,33.3635,33.4635,119700.0
2013-04-29 12:30:00,50.23,50.24,50.13,50.13,103900.0,33.4568,33.4635,33.3902,33.3902,103900.0
2013-04-29 13:00:00,50.13,50.18,50.12,50.17,103100.0,33.3902,33.4235,33.3835,33.4168,103100.0
2013-04-29 13:30:00,50.16,50.23,50.15,50.22,79200.0,33.4102,33.4568,33.4035,33.4501,79200.0
2013-04-29 14:00:00,50.22,50.3,50.22,50.28,134500.0,33.4501,33.5034,33.4501,33.4901,134500.0
2013-04-29 14:30:00,50.28,50.28,50.22,50.25,181800.0,33.4901,33.4901,33.4501,33.4701,181800.0
2013-04-29 15:00:00,50.25,50.25,50.13,50.23,284800.0,33.4701,33.4701,33.3902,33.4568,284800.0
2013-04-29 15:30:00,50.23,50.28,50.16,50.22,338400.0,33.4568,33.4901,33.4102,33.4501,338400.0
2013-04-30 09:30:00,50.11,50.29,50.01,50.06,272600.0,33.3769,33.4968,33.3103,33.3436,272600.0
2013-04-30 10:00:00,50.08,50.13,49.88,49.92,215200.0,33.3569,33.3902,33.2237,33.2503,215200.0
2013-04-30 10:30:00,49.91,50.04,49.88,50.01,253700.0,33.2437,33.3302,33.2237,33.3103,253700.0
2013-04-30 11:00:00,50.01,50.06,49.97,50.05,106700.0,33.3103,33.3436,33.2836,33.3369,106700.0
2013-04-30 11:30:00,50.05,50.16,50.05,50.14,110800.0,33.3369,33.4102,33.3369,33.3968,110800.0
2013-04-30 12:00:00,50.14,50.23,50.14,50.22,176300.0,33.3968,33.4568,33.3968,33.4501,176300.0
2013-04-30 12:30:00,50.22,50.3,50.21,50.3,89100.0,33.4501,33.5034,33.4435,33.5034,89100.0
2013-04-30 13:00:00,50.3,50.33,50.27,50.32,106200.0,33.5034,33.5234,33.4834,33.5167,106200.0
2013-04-30 13:30:00,50.33,50.38,50.32,50.37,97000.0,33.5234,33.5567,33.5167,33.55,97000.0
2013-04-30 14:00:00,50.37,50.37,50.3,50.32,149000.0,33.55,33.55,33.5034,33.5167,149000.0
2013-04-30 14:30:00,50.32,50.32,50.26,50.31,121200.0,33.5167,33.5167,33.4768,33.5101,121200.0
2013-04-30 15:00:00,50.3,50.31,50.22,50.3,144200.0,33.5034,33.5101,33.4501,33.5034,144200.0
2013-04-30 15:30:00,50.31,50.41,50.27,50.41,469500.0,33.5101,33.5767,33.4834,33.5767,469500.0
2013-05-01 09:30:00,50.45,50.56,50.36,50.46,251400.0,33.6033,33.6766,33.5434,33.61,251400.0
2013-05-01 10:00:00,50.48,50.6,50.42,50.51,212200.0,33.6233,33.7032,33.5833,33.6433,212200.0
2013-05-01 10:30:00,50.5,50.59,50.47,50.53,349400.0,33.6366,33.6966,33.6167,33.6566,349400.0
2013-05-01 11:00:00,50.52,50.6,50.5,50.59,123500.0,33.65,33.7032,33.6366,33.6966,123500.0
2013-05-01 11:30:00,50.59,50.68,50.56,50.67,241700.0,33.6966,33.7565,33.6766,33.7499,241700.0
2013-05-01 12:00:00,50.68,50.69,50.62,50.66,199500.0,33.7565,33.7632,33.7166,33.7432,199500.0
2013-05-01 12:30:00,50.66,50.71,50.6,50.6,95700.0,33.7432,33.7765,33.7032,33.7032,95700.0
2013-05-01 13:00:00,50.6,50.64,50.55,50.58,273700.0,33.7032,33.7299,33.6699,33.6899,273700.0
2013-05-01 13:30:00,50.58,50.66,50.51,50.65,200800.0,33.6899,33.7432,33.6433,33.7365,200800.0
2013-05-01 14:00:00,50.65,50.75,50.57,50.73,321800.0,33.7365,33.8032,33.6833,33.7898,321800.0
2013-05-01 14:30:00,50.73,50.73,50.55,50.58,173700.0,33.7898,33.7898,33.6699,33.6899,173700.0
2013-05-01 15:00:00,50.58,50.59,50.48,50.51,266500.0,33.6899,33.6966,33.6233,33.6433,266500.0
2013-05-01 15:30:00,50.5,50.53,50.34,50.41,438600.0,33.6366,33.6566,33.5301,33.5767,438600.0
2013-05-02 09:30:00,50.35,50.51,50.23,50.39,436300.0,33.5367,33.6433,33.4568,33.5634,436300.0
2013-05-02 10:00:00,50.39,50.5,50.25,50.33,277800.0,33.5634,33.6366,33.4701,33.5234,277800.0
2013-05-02 10:30:00,50.33,50.39,50.17,50.18,203000.0,33.5234,33.5634,33.4168,33.4235,203000.0
2013-05-02 11:00:00,50.18,50.51,50.18,50.51,162200.0,33.4235,33.6433,33.4235,33.6433,162200.0
2013-05-02 11:30:00,50.51,50.59,50.45,50.48,240400.0,33.6433,33.6966,33.6033,33.6233,240400.0
2013-05-02 12:00:00,50.47,50.48,50.28,50.3,146500.0,33.6167,33.6233,33.4901,33.5034,146500.0
2013-05-02 12:30:00,50.29,50.33,50.26,50.26,103000.0,33.4968,33.5234,33.4768,33.4768,103000.0
2013-05-02 13:00:00,50.26,50.31,50.24,50.29,115600.0,33.4768,33.5101,33.4635,33.4968,115600.0
2013-05-02 13:30:00,50.28,50.3,50.25,50.3,123100.0,33.4901,33.5034,33.4701,33.5034,123100.0
2013-05-02 14:00:00,50.3,50.32,50.23,50.24,104300.0,33.5034,33.5167,33.4568,33.4635,104300.0
2013-05-02 14:30:00,50.25,50.3,50.24,50.29,92000.0,33.4701,33.5034,33.4635,33.4968,92000.0
2013-05-02 15:00:00,50.29,50.39,50.28,50.38,109200.0,33.4968,33.5634,33.4901,33.5567,109200.0
2013-05-02 15:30:00,50.38,50.45,50.34,50.44,277000.0,33.5567,33.6033,33.5301,33.5967,277000.0
2013-05-03 09:30:00,50.69,50.75,50.49,50.5,291100.0,33.7632,33.8032,33.63,33.6366,291100.0
2013-05-03 10:00:00,50.5,50.65,50.43,50.61,278900.0,33.6366,33.7365,33.59,33.7099,278900.0
2013-05-03 10:30:00,50.6,50.75,50.6,50.75,180400.0,33.7032,33.8032,33.7032,33.8032,180400.0
2013-05-03 11:00:00,50.75,50.87,50.75,50.78,173500.0,33.8032,33.8831,33.8032,33.8231,173500.0
2013-05-03 11:30:00,50.78,50.79,50.63,50.63,138400.0,33.8231,33.8298,33.7232,33.7232,138400.0
2013-05-03 12:00:00,50.63,50.66,50.51,50.52,368400.0,33.7232,33.7432,33.6433,33.65,368400.0
2013-05-03 12:30:00,50.52,50.59,50.47,50.58,218200.0,33.65,33.6966,33.6167,33.6899,218200.0
2013-05-03 13:00:00,50.58,50.76,50.58,50.71,74400.0,33.6899,33.8098,33.6899,33.7765,74400.0
2013-05-03 13:30:00,50.72,50.72,50.67,50.69,52900.0,33.7832,33.7832,33.7499,33.7632,52900.0
2013-05-03 14:00:00,50.69,50.73,50.65,50.66,88700.0,33.7632,33.7898,33.7365,33.7432,88700.0
2013-05-03 14:30:00,50.67,50.68,50.58,50.68,103000.0,33.7499,33.7565,33.6899,33.7565,103000.0
2013-05-03 15:00:00,50.68,50.71,50.65,50.67,124300.0,33.7565,33.7765,33.7365,33.7499,124300.0
2013-05-03 15:30:00,50.68,50.78,50.66,50.72,295600.0,33.7565,33.8231,33.7432,33.7832,295600.0
2013-05-06 09:30:00,50.55,50.61,50.12,50.25,355800.0,33.6699,33.7099,33.3835,33.4701,355800.0
2013-05-06 10:00:00,50.23,50.26,50.09,50.1,332000.0,33.4568,33.4768,33.3635,33.3702,332000.0
2013-05-06 10:30:00,50.1,50.12,50.04,50.05,230400.0,33.3702,33.3835,33.3302,33.3369,230400.0
2013-05-06 11:00:00,50.05,50.09,49.76,49.77,370000.0,33.3369,33.3635,33.1437,33.1504,370000.0
2013-05-06 11:30:00,49.77,49.77,49.64,49.69,462700.0,33.1504,33.1504,33.0638,33.0971,462700.0
2013-05-06 12:00:00,49.7,49.74,49.69,49.73,190900.0,33.1038,33.1304,33.0971,33.1238,190900.0
2013-05-06 12:30:00,49.73,49.81,49.68,49.68,134000.0,33.1238,33.177,33.0905,33.0905,134000.0
2013-05-06 13:00:00,49.69,49.7,49.56,49.58,286800.0,33.0971,33.1038,33.0105,33.0238,286800.0
2013-05-06 13:30:00,49.57,49.65,49.56,49.6,217200.0,33.0172,33.0705,33.0105,33.0372,217200.0
2013-05-06 14:00:00,49.61,49.61,49.52,49.55,277500.0,33.0438,33.0438,32.9839,33.0039,277500.0
2013-05-06 14:30:00,49.54,49.61,49.53,49.55,189900.0,32.9972,33.0438,32.9905,33.0039,189900.0
2013-05-06 15:00:00,49.55,49.71,49.55,49.62,235300.0,33.0039,33.1104,33.0039,33.0505,235300.0
2013-05-06 15:30:00,49.62,49.62,49.54,49.59,617400.0,33.0505,33.0505,32.9972,33.0305,617400.0
2013-05-07 09:30:00,49.73,50.21,49.64,50.21,460700.0,33.1238,33.4435,33.0638,33.4435,460700.0
2013-05-07 10:00:00,50.23,50.38,50.18,50.33,416500.0,33.4568,33.5567,33.4235,33.5234,416500.0
2013-05-07 10:30:00,50.32,50.49,50.27,50.46,223700.0,33.5167,33.63,33.4834,33.61,223700.0
2013-05-07 11:00:00,50.46,50.48,50.39,50.44,196300.0,33.61,33.6233,33.5634,33.5967,196300.0
2013-05-07 11:30:00,50.43,50.49,50.39,50.49,284500.0,33.59,33.63,33.5634,33.63,284500.0
2013-05-07 12:00:00,50.48,50.52,50.46,50.5,179400.0,33.6233,33.65,33.61,33.6366,179400.0
2013-05-07 12:30:00,50.5,50.65,50.5,50.64,163700.0,33.6366,33.7365,33.6366,33.7299,163700.0
2013-05-07 13:00:00,50.64,50.68,50.6,50.63,209400.0,33.7299,33.7565,33.7032,33.7232,209400.0
2013-05-07 13:30:00,50.62,50.69,50.62,50.67,166400.0,33.7166,33.7632,33.7166,33.7499,166400.0
2013-05-07 14:00:00,50.68,50.68,50.61,50.66,195700.0,33.7565,33.7565,33.7099,33.7432,195700.0
2013-05-07 14:30:00,50.66,50.75,50.62,50.75,203800.0,33.7432,33.8032,33.7166,33.8032,203800.0
2013-05-07 15:00:00,50.75,50.75,50.66,50.68,218100.0,33.8032,33.8032,33.7432,33.7565,218100.0
2013-05-07 15:30:00,50.67,50.75,50.63,50.74,550000.0,33.7499,33.8032,33.7232,33.7965,550000.0
2013-05-08 09:30:00,50.73,50.84,50.07,50.08,410700.0,33.7898,33.8631,33.3502,33.3569,410700.0
2013-05-08 10:00:00,50.09,50.23,50.05,50.05,345300.0,33.3635,33.4568,33.3369,33.3369,345300.0
2013-05-08 10:30:00,50.06,50.2,50.02,50.14,279000.0,33.3436,33.4368,33.3169,33.3968,279000.0
2013-05-08 11:00:00,50.14,50.17,50.03,50.03,155200.0,33.3968,33.4168,33.3236,33.3236,155200.0
2013-05-08 11:30:00,50.03,50.04,49.94,49.94,275600.0,33.3236,33.3302,33.2636,33.2636,275600.0
2013-05-08 12:00:00,49.95,49.98,49.83,49.85,245500.0,33.2703,33.2903,33.1904,33.2037,245500.0
2013-05-08 12:30:00,49.85,49.95,49.74,49.75,341600.0,33.2037,33.2703,33.1304,33.1371,341600.0
2013-05-08 13:00:00,49.76,49.79,49.76,49.78,143000.0,33.1437,33.1637,33.1437,33.1571,143000.0
2013-05-08 13:30:00,49.79,49.83,49.76,49.78,277500.0,33.1637,33.1904,33.1437,33.1571,277500.0
2013-05-08 14:00:00,49.78,49.88,49.77,49.88,258900.0,33.1571,33.2237,33.1504,33.2237,258900.0
2013-05-08 14:30:00,49.88,49.93,49.85,49.93,195300.0,33.2237,33.257,33.2037,33.257,195300.0
2013-05-08 15:00:00,49.93,49.96,49.9,49.95,210900.0,33.257,33.277,33.237,33.2703,210900.0
2013-05-08 15:30:00,49.94,49.94,49.88,49.93,562800.0,33.2636,33.2636,33.2237,33.257,562800.0
2013-05-09 09:30:00,50.03,50.11,49.92,50.01,254000.0,33.3236,33.3769,33.2503,33.3103,254000.0
2013-05-09 10:00:00,50.02,50.13,49.79,49.81,221600.0,33.3169,33.3902,33.1637,33.177,221600.0
2013-05-09 10:30:00,49.82,49.97,49.82,49.89,133300.0,33.1837,33.2836,33.1837,33.2303,133300.0
2013-05-09 11:00:00,49.89,49.9,49.72,49.73,175500.0,33.2303,33.237,33.1171,33.1238,175500.0
2013-05-09 11:30:00,49.73,49.78,49.65,49.67,242500.0,33.1238,33.1571,33.0705,33.0838,242500.0
2013-05-09 12:00:00,49.68,49.7,49.62,49.65,117700.0,33.0905,33.1038,33.0505,33.0705,117700.0
2013-05-09 12:30:00,49.65,49.79,49.65,49.79,133100.0,33.0705,33.1637,33.0705,33.1637,133100.0
2013-05-09 13:00:00,49.79,49.8,49.62,49.63,276500.0,33.1637,33.1704,33.0505,33.0572,276500.0
2013-05-09 13:30:00,49.63,49.73,49.63,49.71,150100.0,33.0572,33.1238,33.0572,33.1104,150100.0
2013-05-09 14:00:00,49.71,49.72,49.64,49.7,164500.0,33.1104,33.1171,33.0638,33.1038,164500.0
2013-05-09 14:30:00,49.7,49.73,49.6,49.61,171700.0,33.1038,33.1238,33.0372,33.0438,171700.0
2013-05-09 15:00:00,49.6,49.67,49.5,49.66,275700.0,33.0372,33.0838,32.9706,33.0771,275700.0
2013-05-09 15:30:00,49.68,49.71,49.53,49.62,416700.0,33.0905,33.1104,32.9905,33.0505,416700.0
2013-05-10 09:30:00,49.68,49.98,49.64,49.88,251200.0,33.0905,33.2903,33.0638,33.2237,251200.0
2013-05-10 10:00:00,49.89,49.93,49.74,49.83,181400.0,33.2303,33.257,33.1304,33.1904,181400.0
2013-05-10 10:30:00,49.84,49.84,49.66,49.72,192900.0,33.197,33.197,33.0771,33.1171,192900.0
2013-05-10 11:00:00,49.73,49.86,49.72,49.77,152200.0,33.1238,33.2103,33.1171,33.1504,152200.0
2013-05-10 11:30:00,49.77,49.82,49.58,49.6,168200.0,33.1504,33.1837,33.0238,33.0372,168200.0
2013-05-10 12:00:00,49.61,49.82,49.61,49.8,130900.0,33.0438,33.1837,33.0438,33.1704,130900.0
2013-05-10 12:30:00,49.79,49.86,49.76,49.78,96600.0,33.1637,33.2103,33.1437,33.1571,96600.0
2013-05-10 13:00:00,49.78,49.86,49.77,49.79,95400.0,33.1571,33.2103,33.1504,33.1637,95400.0
2013-05-10 13:30:00,49.79,49.84,49.73,49.81,140000.0,33.1637,33.197,33.1238,33.177,140000.0
2013-05-10 14:00:00,49.81,49.87,49.75,49.77,141700.0,33.177,33.217,33.1371,33.1504,141700.0
2013-05-10 14:30:00,49.76,49.77,49.62,49.62,176200.0,33.1437,33.1504,33.0505,33.0505,176200.0
2013-05-10 15:00:00,49.63,49.77,49.63,49.71,123300.0,33.0572,33.1504,33.0572,33.1104,123300.0
2013-05-10 15:30:00,49.72,49.91,49.71,49.9,543400.0,33.1171,33.2437,33.1104,33.237,543400.0
2013-05-13 09:30:00,49.87,49.99,49.43,49.54,529800.0,33.217,33.2969,32.9239,32.9972,529800.0
2013-05-13 10:00:00,49.55,49.81,49.54,49.74,253500.0,33.0039,33.177,32.9972,33.1304,253500.0
2013-05-13 10:30:00,49.74,49.89,49.74,49.86,184300.0,33.1304,33.2303,33.1304,33.2103,184300.0
2013-05-13 11:00:00,49.86,49.97,49.85,49.95,162900.0,33.2103,33.2836,33.2037,33.2703,162900.0
2013-05-13 11:30:00,49.95,50.15,49.93,50.15,161700.0,33.2703,33.4035,33.257,33.4035,161700.0
2013-05-13 12:00:00,50.15,50.29,50.12,50.23,163900.0,33.4035,33.4968,33.3835,33.4568,163900.0
2013-05-13 12:30:00,50.23,50.29,50.2,50.29,93200.0,33.4568,33.4968,33.4368,33.4968,93200.0
2013-05-13 13:00:00,50.29,50.3,50.12,50.15,137500.0,33.4968,33.5034,33.3835,33.4035,137500.0
2013-05-13 13:30:00,50.14,50.15,50.07,50.11,121000.0,33.3968,33.4035,33.3502,33.3769,121000.0
2013-05-13 14:00:00,50.11,50.11,50.02,50.04,132400.0,33.3769,33.3769,33.3169,33.3302,132400.0
2013-05-13 14:30:00,50.05,50.14,50.05,50.11,151700.0,33.3369,33.3968,33.3369,33.3769,151700.0
2013-05-13 15:00:00,50.11,50.11,49.99,50.01,182700.0,33.3769,33.3769,33.2969,33.3103,182700.0
2013-05-13 15:30:00,50.01,50.12,50.0,50.07,486200.0,33.3103,33.3835,33.3036,33.3502,486200.0
2013-05-14 09:30:00,50.14,50.43,50.11,50.31,280900.0,33.3968,33.59,33.3769,33.5101,280900.0
2013-05-14 10:00:00,50.32,50.35,50.24,50.28,220100.0,33.5167,33.5367,33.4635,33.4901,220100.0
2013-05-14 10:30:00,50.28,50.55,50.27,50.54,320600.0,33.4901,33.6699,33.4834,33.6633,320600.0
2013-05-14 11:00:00,50.54,50.56,50.5,50.52,217800.0,33.6633,33.6766,33.6366,33.65,217800.0
2013-05-14 11:30:00,50.52,50.6,50.47,50.59,165000.0,33.65,33.7032,33.6167,33.6966,165000.0
2013-05-14 12:00:00,50.6,50.61,50.53,50.56,144500.0,33.7032,33.7099,33.6566,33.6766,144500.0
2013-05-14 12:30:00,50.56,50.56,50.52,50.53,134500.0,33.6766,33.6766,33.65,33.6566,134500.0
2013-05-14 13:00:00,50.53,50.58,50.49,50.55,155400.0,33.6566,33.6899,33.63,33.6699,155400.0
2013-05-14 13:30:00,50.55,50.64,50.53,50.54,203300.0,33.6699,33.7299,33.6566,33.6633,203300.0
2013-05-14 14:00:00,50.54,50.6,50.46,50.59,188700.0,33.6633,33.7032,33.61,33.6966,188700.0
2013-05-14 14:30:00,50.6,50.65,50.48,50.5,206800.0,33.7032,33.7365,33.6233,33.6366,206800.0
2013-05-14 15:00:00,50.5,50.66,50.5,50.62,194200.0,33.6366,33.7432,33.6366,33.7166,194200.0
2013-05-14 15:30:00,50.63,50.71,50.59,50.64,594200.0,33.7232,33.7765,33.6966,33.7299,594200.0
2013-05-15 09:30:00,50.52,50.63,50.16,50.27,308700.0,33.65,33.7232,33.4102,33.4834,308700.0
2013-05-15 10:00:00,50.24,50.42,50.23,50.28,254800.0,33.4635,33.5833,33.4568,33.4901,254800.0
2013-05-15 10:30:00,50.28,50.49,50.27,50.49,159600.0,33.4901,33.63,33.4834,33.63,159600.0
2013-05-15 11:00:00,50.48,50.67,50.45,50.58,181000.0,33.6233,33.7499,33.6033,33.6899,181000.0
2013-05-15 11:30:00,50.58,50.8,50.58,50.68,122000.0,33.6899,33.8365,33.6899,33.7565,122000.0
2013-05-15 12:00:00,50.68,50.82,50.65,50.74,122700.0,33.7565,33.8498,33.7365,33.7965,122700.0
2013-05-15 12:30:00,50.75,50.87,50.71,50.86,175300.0,33.8032,33.8831,33.7765,33.8764,175300.0
2013-05-15 13:00:00,50.85,50.92,50.83,50.87,194300.0,33.8698,33.9164,33.8564,33.8831,194300.0
2013-05-15 13:30:00,50.86,50.95,50.76,50.77,175900.0,33.8764,33.9364,33.8098,33.8165,175900.0
2013-05-15 14:00:00,50.76,50.81,50.71,50.78,131000.0,33.8098,33.8431,33.7765,33.8231,131000.0
2013-05-15 14:30:00,50.78,50.82,50.63,50.65,201300.0,33.8231,33.8498,33.7232,33.7365,201300.0
2013-05-15 15:00:00,50.66,50.83,50.66,50.81,174200.0,33.7432,33.8564,33.7432,33.8431,174200.0
2013-05-15 15:30:00,50.8,50.97,50.8,50.91,274200.0,33.8365,33.9497,33.8365,33.9097,274200.0
2013-05-16 09:30:00,50.87,50.95,50.53,50.84,199300.0,33.8831,33.9364,33.6566,33.8631,199300.0
2013-05-16 10:00:00,50.82,50.87,50.72,50.72,175000.0,33.8498,33.8831,33.7832,33.7832,175000.0
2013-05-16 10:30:00,50.74,50.83,50.63,50.78,168300.0,33.7965,33.8564,33.7232,33.8231,168300.0
2013-05-16 11:00:00,50.79,50.92,50.75,50.86,116100.0,33.8298,33.9164,33.8032,33.8764,116100.0
2013-05-16 11:30:00,50.86,50.97,50.84,50.92,136600.0,33.8764,33.9497,33.8631,33.9164,136600.0
2013-05-16 12:00:00,50.93,50.93,50.73,50.76,117300.0,33.923,33.923,33.7898,33.8098,117300.0
2013-05-16 12:30:00,50.76,50.96,50.75,50.91,100700.0,33.8098,33.943,33.8032,33.9097,100700.0
2013-05-16 13:00:00,50.9,50.97,50.89,50.96,115100.0,33.9031,33.9497,33.8964,33.943,115100.0
2013-05-16 13:30:00,50.96,50.97,50.81,50.92,178100.0,33.943,33.9497,33.8431,33.9164,178100.0
2013-05-16 14:00:00,50.91,50.94,50.84,50.85,135500.0,33.9097,33.9297,33.8631,33.8698,135500.0
2013-05-16 14:30:00,50.85,50.85,50.74,50.74,118800.0,33.8698,33.8698,33.7965,33.7965,118800.0
2013-05-16 15:00:00,50.75,50.77,50.55,50.66,328900.0,33.8032,33.8165,33.6699,33.7432,328900.0
2013-05-16 15:30:00,50.67,50.68,50.45,50.49,508500.0,33.7499,33.7565,33.6033,33.63,508500.0
2013-05-17 09:30:00,50.41,50.53,50.02,50.12,445900.0,33.5767,33.6566,33.3169,33.3835,445900.0
2013-05-17 10:00:00,50.12,50.24,50.05,50.11,195300.0,33.3835,33.4635,33.3369,33.3769,195300.0
2013-05-17 10:30:00,50.11,50.19,49.91,49.93,262400.0,33.3769,33.4302,33.2437,33.257,262400.0
2013-05-17 11:00:00,49.92,49.98,49.86,49.98,266000.0,33.2503,33.2903,33.2103,33.2903,266000.0
2013-05-17 11:30:00,49.99,50.0,49.89,49.94,130800.0,33.2969,33.3036,33.2303,33.2636,130800.0
2013-05-17 12:00:00,49.94,50.07,49.93,50.02,156500.0,33.2636,33.3502,33.257,33.3169,156500.0
2013-05-17 12:30:00,50.03,50.07,49.97,49.99,123700.0,33.3236,33.3502,33.2836,33.2969,123700.0
2013-05-17 13:00:00,50.0,50.05,49.98,50.02,104400.0,33.3036,33.3369,33.2903,33.3169,104400.0
2013-05-17 13:30:00,50.03,50.06,50.01,50.04,109400.0,33.3236,33.3436,33.3103,33.3302,109400.0
2013-05-17 14:00:00,50.04,50.17,50.01,50.14,129800.0,33.3302,33.4168,33.3103,33.3968,129800.0
2013-05-17 14:30:00,50.14,50.29,50.13,50.27,150900.0,33.3968,33.4968,33.3902,33.4834,150900.0
2013-05-17 15:00:00,50.28,50.41,50.26,50.39,190100.0,33.4901,33.5767,33.4768,33.5634,190100.0
2013-05-17 15:30:00,50.38,50.49,50.3,50.36,523300.0,33.5567,33.63,33.5034,33.5434,523300.0
2013-05-20 09:30:00,50.42,50.64,50.04,50.05,331700.0,33.5833,33.7299,33.3302,33.3369,331700.0
2013-05-20 10:00:00,50.06,50.26,50.06,50.18,119300.0,33.3436,33.4768,33.3436,33.4235,119300.0
2013-05-20 10:30:00,50.18,50.26,49.97,50.07,314700.0,33.4235,33.4768,33.2836,33.3502,314700.0
2013-05-20 11:00:00,50.08,50.12,49.86,49.88,385400.0,33.3569,33.3835,33.2103,33.2237,385400.0
2013-05-20 11:30:00,49.88,49.92,49.68,49.69,342500.0,33.2237,33.2503,33.0905,33.0971,342500.0
2013-05-20 12:00:00,49.69,49.86,49.6,49.72,445300.0,33.0971,33.2103,33.0372,33.1171,445300.0
2013-05-20 12:30:00,49.71,49.72,49.45,49.46,461500.0,33.1104,33.1171,32.9373,32.9439,461500.0
2013-05-20 13:00:00,49.46,49.53,49.38,49.53,274700.0,32.9439,32.9905,32.8906,32.9905,274700.0
2013-05-20 13:30:00,49.54,49.57,49.35,49.36,285800.0,32.9972,33.0172,32.8707,32.8773,285800.0
2013-05-20 14:00:00,49.36,49.43,49.28,49.38,273700.0,32.8773,32.9239,32.824,32.8906,273700.0
2013-05-20 14:30:00,49.38,49.47,49.35,49.36,187600.0,32.8906,32.9506,32.8707,32.8773,187600.0
2013-05-20 15:00:00,49.36,49.4,49.21,49.24,337700.0,32.8773,32.904,32.7774,32.7974,337700.0
2013-05-20 15:30:00,49.24,49.3,49.09,49.14,1032500.0,32.7974,32.8373,32.6975,32.7308,1032500.0
2013-05-21 09:30:00,49.13,49.42,49.0,49.12,540000.0,32.7241,32.9173,32.6375,32.7175,540000.0
2013-05-21 10:00:00,49.13,49.19,48.87,48.91,554400.0,32.7241,32.7641,32.5509,32.5776,554400.0
2013-05-21 10:30:00,48.91,49.2,48.91,49.11,363900.0,32.5776,32.7707,32.5776,32.7108,363900.0
2013-05-21 11:00:00,49.11,49.21,49.07,49.14,347900.0,32.7108,32.7774,32.6842,32.7308,347900.0
2013-05-21 11:30:00,49.14,49.18,49.12,49.14,208600.0,32.7308,32.7574,32.7175,32.7308,208600.0
2013-05-21 12:00:00,49.15,49.28,49.12,49.17,300000.0,32.7374,32.824,32.7175,32.7508,300000.0
2013-05-21 12:30:00,49.18,49.3,49.14,49.3,163300.0,32.7574,32.8373,32.7308,32.8373,163300.0
2013-05-21 13:00:00,49.3,49.5,49.26,49.5,166200.0,32.8373,32.9706,32.8107,32.9706,166200.0
2013-05-21 13:30:00,49.5,49.51,49.33,49.38,205700.0,32.9706,32.9772,32.8573,32.8906,205700.0
2013-05-21 14:00:00,49.38,49.51,49.31,49.45,314000.0,32.8906,32.9772,32.844,32.9373,314000.0
2013-05-21 14:30:00,49.45,49.52,49.42,49.48,165000.0,32.9373,32.9839,32.9173,32.9572,165000.0
2013-05-21 15:00:00,49.48,49.5,49.38,49.39,193900.0,32.9572,32.9706,32.8906,32.8973,193900.0
2013-05-21 15:30:00,49.39,49.44,49.31,49.33,548300.0,32.8973,32.9306,32.844,32.8573,548300.0
2013-05-22 09:30:00,49.3,49.66,49.25,49.5,340900.0,32.8373,33.0771,32.804,32.9706,340900.0
2013-05-22 10:00:00,49.5,49.79,49.45,49.74,327800.0,32.9706,33.1637,32.9373,33.1304,327800.0
2013-05-22 10:30:00,49.74,49.79,49.34,49.35,335600.0,33.1304,33.1637,32.864,32.8707,335600.0
2013-05-22 11:00:00,49.36,49.6,49.34,49.47,206000.0,32.8773,33.0372,32.864,32.9506,206000.0
2013-05-22 11:30:00,49.47,49.6,49.47,49.52,176100.0,32.9506,33.0372,32.9506,32.9839,176100.0
2013-05-22 12:00:00,49.52,49.53,49.43,49.48,243400.0,32.9839,32.9905,32.9239,32.9572,243400.0
2013-05-22 12:30:00,49.48,49.51,49.42,49.5,255700.0,32.9572,32.9772,32.9173,32.9706,255700.0
2013-05-22 13:00:00,49.5,49.5,49.3,49.3,117000.0,32.9706,32.9706,32.8373,32.8373,117000.0
2013-05-22 13:30:00,49.3,49.35,49.1,49.11,372900.0,32.8373,32.8707,32.7041,32.7108,372900.0
2013-05-22 14:00:00,49.1,49.23,48.94,49.09,372600.0,32.7041,32.7907,32.5976,32.6975,372600.0
2013-05-22 14:30:00,49.09,49.19,48.98,49.16,199600.0,32.6975,32.7641,32.6242,32.7441,199600.0
2013-05-22 15:00:00,49.16,49.18,48.94,48.95,272000.0,32.7441,32.7574,32.5976,32.6042,272000.0
2013-05-22 15:30:00,48.95,49.03,48.89,49.02,977500.0,32.6042,32.6575,32.5643,32.6508,977500.0
2013-05-23 09:30:00,48.8,48.83,48.26,48.44,502900.0,32.5043,32.5243,32.1446,32.2645,502900.0
2013-05-23 10:00:00,48.44,48.53,48.24,48.5,464500.0,32.2645,32.3245,32.1313,32.3045,464500.0
2013-05-23 10:30:00,48.51,48.62,48.4,48.55,317000.0,32.3112,32.3844,32.2379,32.3378,317000.0
2013-05-23 11:00:00,48.54,48.82,48.53,48.68,177600.0,32.3311,32.5176,32.3245,32.4244,177600.0
2013-05-23 11:30:00,48.68,48.72,48.62,48.72,157200.0,32.4244,32.451,32.3844,32.451,157200.0
2013-05-23 12:00:00,48.71,48.76,48.65,48.68,161000.0,32.4444,32.4777,32.4044,32.4244,161000.0
2013-05-23 12:30:00,48.69,48.73,48.6,48.71,205300.0,32.431,32.4577,32.3711,32.4444,205300.0
2013-05-23 13:00:00,48.72,48.76,48.62,48.69,160400.0,32.451,32.4777,32.3844,32.431,160400.0
2013-05-23 13:30:00,48.7,48.78,48.69,48.77,195800.0,32.4377,32.491,32.431,32.4843,195800.0
2013-05-23 14:00:00,48.76,48.91,48.76,48.82,232600.0,32.4777,32.5776,32.4777,32.5176,232600.0
2013-05-23 14:30:00,48.82,48.95,48.77,48.91,185900.0,32.5176,32.6042,32.4843,32.5776,185900.0
2013-05-23 15:00:00,48.91,48.97,48.8,48.87,209300.0,32.5776,32.6175,32.5043,32.5509,209300.0
2013-05-23 15:30:00,48.86,48.93,48.78,48.82,572900.0,32.5443,32.5909,32.491,32.5176,572900.0
2013-05-24 09:30:00,48.75,48.75,48.42,48.42,254400.0,32.471,32.471,32.2512,32.2512,254400.0
2013-05-24 10:00:00,48.42,48.59,48.37,48.53,241000.0,32.2512,32.3644,32.2179,32.3245,241000.0
2013-05-24 10:30:00,48.53,48.62,48.43,48.61,172800.0,32.3245,32.3844,32.2579,32.3778,172800.0
2013-05-24 11:00:00,48.61,48.79,48.55,48.76,169600.0,32.3778,32.4977,32.3378,32.4777,169600.0
2013-05-24 11:30:00,48.77,48.98,48.74,48.93,157800.0,32.4843,32.6242,32.4643,32.5909,157800.0
2013-05-24 12:00:00,48.93,48.95,48.8,48.85,199000.0,32.5909,32.6042,32.5043,32.5376,199000.0
2013-05-24 12:30:00,48.85,48.85,48.72,48.81,101200.0,32.5376,32.5376,32.451,32.511,101200.0
2013-05-24 13:00:00,48.8,48.94,48.77,48.85,103200.0,32.5043,32.5976,32.4843,32.5376,103200.0
2013-05-24 13:30:00,48.86,48.88,48.82,48.86,241300.0,32.5443,32.5576,32.5176,32.5443,241300.0
2013-05-24 14:00:00,48.86,48.91,48.79,48.9,215400.0,32.5443,32.5776,32.4977,32.5709,215400.0
2013-05-24 14:30:00,48.9,48.92,48.85,48.89,125200.0,32.5709,32.5842,32.5376,32.5643,125200.0
2013-05-24 15:00:00,48.87,48.94,48.86,48.9,149500.0,32.5509,32.5976,32.5443,32.5709,149500.0
2013-05-24 15:30:00,48.89,48.97,48.78,48.96,372600.0,32.5643,32.6175,32.491,32.6109,372600.0
2013-05-28 09:30:00,49.44,49.49,49.12,49.2,329400.0,32.9306,32.9639,32.7175,32.7707,329400.0
2013-05-28 10:00:00,49.23,49.39,49.19,49.26,238000.0,32.7907,32.8973,32.7641,32.8107,238000.0
2013-05-28 10:30:00,49.25,49.3,48.99,49.0,265300.0,32.804,32.8373,32.6309,32.6375,265300.0
2013-05-28 11:00:00,49.0,49.15,48.91,49.12,187000.0,32.6375,32.7374,32.5776,32.7175,187000.0
2013-05-28 11:30:00,49.12,49.18,48.97,49.06,194300.0,32.7175,32.7574,32.6175,32.6775,194300.0
2013-05-28 12:00:00,49.06,49.13,49.0,49.09,127600.0,32.6775,32.7241,32.6375,32.6975,127600.0
2013-05-28 12:30:00,49.09,49.2,49.03,49.12,108200.0,32.6975,32.7707,32.6575,32.7175,108200.0
2013-05-28 13:00:00,49.12,49.22,49.06,49.07,103200.0,32.7175,32.7841,32.6775,32.6842,103200.0
2013-05-28 13:30:00,49.07,49.11,48.91,48.95,130500.0,32.6842,32.7108,32.5776,32.6042,130500.0
2013-05-28 14:00:00,48.95,49.04,48.91,48.97,182900.0,32.6042,32.6642,32.5776,32.6175,182900.0
2013-05-28 14:30:00,48.98,49.01,48.87,48.98,163100.0,32.6242,32.6442,32.5509,32.6242,163100.0
2013-05-28 15:00:00,48.98,49.07,48.91,49.04,184300.0,32.6242,32.6842,32.5776,32.6642,184300.0
2013-05-28 15:30:00,49.04,49.13,49.0,49.09,397000.0,32.6642,32.7241,32.6375,32.6975,397000.0
2013-05-29 09:30:00,48.88,49.15,48.42,48.55,510200.0,32.5576,32.7374,32.2512,32.3378,510200.0
2013-05-29 10:00:00,48.54,48.58,48.17,48.23,389400.0,32.3311,32.3578,32.0847,32.1247,389400.0
2013-05-29 10:30:00,48.23,48.23,47.89,47.92,625900.0,32.1247,32.1247,31.8982,31.9182,625900.0
2013-05-29 11:00:00,47.93,48.13,47.84,48.13,292800.0,31.9248,32.058,31.8649,32.058,292800.0
2013-05-29 11:30:00,48.13,48.19,48.05,48.15,174000.0,32.058,32.098,32.0048,32.0714,174000.0
2013-05-29 12:00:00,48.16,48.2,48.01,48.12,190300.0,32.078,32.1047,31.9781,32.0514,190300.0
2013-05-29 12:30:00,48.11,48.13,47.92,47.98,180900.0,32.0447,32.058,31.9182,31.9581,180900.0
2013-05-29 13:00:00,47.98,48.16,47.92,48.16,139300.0,31.9581,32.078,31.9182,32.078,139300.0
2013-05-29 13:30:00,48.16,48.34,48.15,48.32,266300.0,32.078,32.1979,32.0714,32.1846,266300.0
2013-05-29 14:00:00,48.32,48.36,48.23,48.26,164100.0,32.1846,32.2112,32.1247,32.1446,164100.0
2013-05-29 14:30:00,48.26,48.34,48.21,48.21,161400.0,32.1446,32.1979,32.1113,32.1113,161400.0
2013-05-29 15:00:00,48.2,48.38,48.2,48.36,188800.0,32.1047,32.2246,32.1047,32.2112,188800.0
2013-05-29 15:30:00,48.36,48.38,48.13,48.18,471900.0,32.2112,32.2246,32.058,32.0913,471900.0
2013-05-30 09:30:00,47.87,48.19,47.62,48.05,530700.0,31.8849,32.098,31.7183,32.0048,530700.0
2013-05-30 10:00:00,48.02,48.13,47.91,48.07,348000.0,31.9848,32.058,31.9115,32.0181,348000.0
2013-05-30 10:30:00,48.07,48.26,48.05,48.12,316000.0,32.0181,32.1446,32.0048,32.0514,316000.0
2013-05-30 11:00:00,48.13,48.17,47.94,48.09,225700.0,32.058,32.0847,31.9315,32.0314,225700.0
2013-05-30 11:30:00,48.09,48.27,48.05,48.24,195400.0,32.0314,32.1513,32.0048,32.1313,195400.0
2013-05-30 12:00:00,48.23,48.27,48.16,48.22,138600.0,32.1247,32.1513,32.078,32.118,138600.0
2013-05-30 12:30:00,48.22,48.28,48.14,48.27,135500.0,32.118,32.158,32.0647,32.1513,135500.0
2013-05-30 13:00:00,48.27,48.28,48.11,48.18,168700.0,32.1513,32.158,32.0447,32.0913,168700.0
2013-05-30 13:30:00,48.18,48.24,48.15,48.16,171400.0,32.0913,32.1313,32.0714,32.078,171400.0
2013-05-30 14:00:00,48.15,48.25,48.06,48.25,180400.0,32.0714,32.138,32.0114,32.138,180400.0
2013-05-30 14:30:00,48.26,48.28,48.08,48.15,252600.0,32.1446,32.158,32.0247,32.0714,252600.0
2013-05-30 15:00:00,48.14,48.19,48.04,48.04,187000.0,32.0647,32.098,31.9981,31.9981,187000.0
2013-05-30 15:30:00,48.04,48.08,47.82,47.84,599500.0,31.9981,32.0247,31.8516,31.8649,599500.0
2013-05-31 09:30:00,47.62,47.62,47.2,47.5,618900.0,31.7183,31.7183,31.4386,31.6384,618900.0
2013-05-31 10:00:00,47.5,47.53,47.24,47.45,364400.0,31.6384,31.6584,31.4652,31.6051,364400.0
2013-05-31 10:30:00,47.46,47.58,47.32,47.33,389300.0,31.6118,31.6917,31.5185,31.5252,389300.0
2013-05-31 11:00:00,47.33,47.54,47.29,47.31,528900.0,31.5252,31.6651,31.4985,31.5119,528900.0
2013-05-31 11:30:00,47.3,47.43,47.14,47.43,425600.0,31.5052,31.5918,31.3986,31.5918,425600.0
2013-05-31 12:00:00,47.42,47.49,47.37,47.48,267100.0,31.5851,31.6318,31.5518,31.6251,267100.0
2013-05-31 12:30:00,47.47,47.63,47.46,47.61,229700.0,31.6184,31.725,31.6118,31.7117,229700.0
2013-05-31 13:00:00,47.61,47.81,47.59,47.78,296200.0,31.7117,31.8449,31.6984,31.8249,296200.0
2013-05-31 13:30:00,47.78,47.78,47.65,47.73,258400.0,31.8249,31.8249,31.7383,31.7916,258400.0
2013-05-31 14:00:00,47.74,47.74,47.6,47.72,243400.0,31.7983,31.7983,31.705,31.785,243400.0
2013-05-31 14:30:00,47.72,47.72,47.51,47.54,290400.0,31.785,31.785,31.6451,31.6651,290400.0
2013-05-31 15:00:00,47.55,47.65,47.52,47.53,463600.0,31.6717,31.7383,31.6517,31.6584,463600.0
2013-05-31 15:30:00,47.53,47.57,47.1,47.1,1060000.0,31.6584,31.685,31.372,31.372,1060000.0
2013-06-03 09:30:00,47.18,47.18,46.18,46.37,978900.0,31.4253,31.4253,30.7592,30.8858,978900.0
2013-06-03 10:00:00,46.36,46.89,46.28,46.88,765400.0,30.8791,31.2321,30.8258,31.2255,765400.0
2013-06-03 10:30:00,46.89,47.4,46.5,47.21,571700.0,31.2321,31.5718,30.9723,31.4453,571700.0
2013-06-03 11:00:00,47.2,47.24,46.98,47.06,438400.0,31.4386,31.4652,31.2921,31.3453,438400.0
2013-06-03 11:30:00,47.05,47.16,46.9,47.16,442000.0,31.3387,31.412,31.2388,31.412,442000.0
2013-06-03 12:00:00,47.15,47.28,47.08,47.22,335700.0,31.4053,31.4919,31.3587,31.4519,335700.0
2013-06-03 12:30:00,47.23,47.31,47.16,47.23,232400.0,31.4586,31.5119,31.412,31.4586,232400.0
2013-06-03 13:00:00,47.22,47.4,47.22,47.29,243800.0,31.4519,31.5718,31.4519,31.4985,243800.0
2013-06-03 13:30:00,47.29,47.4,47.2,47.38,224500.0,31.4985,31.5718,31.4386,31.5585,224500.0
2013-06-03 14:00:00,47.38,47.44,47.28,47.34,291700.0,31.5585,31.5985,31.4919,31.5318,291700.0
2013-06-03 14:30:00,47.34,47.4,47.25,47.3,211500.0,31.5318,31.5718,31.4719,31.5052,211500.0
2013-06-03 15:00:00,47.3,47.37,47.2,47.31,249200.0,31.5052,31.5518,31.4386,31.5119,249200.0
2013-06-03 15:30:00,47.3,47.5,47.26,47.48,630900.0,31.5052,31.6384,31.4786,31.6251,630900.0
2013-06-04 09:30:00,47.53,47.97,47.39,47.88,394000.0,31.6584,31.9515,31.5651,31.8915,394000.0
2013-06-04 10:00:00,47.88,47.98,47.6,47.65,517200.0,31.8915,31.9581,31.705,31.7383,517200.0
2013-06-04 10:30:00,47.66,47.92,47.64,47.74,245100.0,31.745,31.9182,31.7317,31.7983,245100.0
2013-06-04 11:00:00,47.73,47.78,47.64,47.72,228300.0,31.7916,31.8249,31.7317,31.785,228300.0
2013-06-04 11:30:00,47.73,47.86,47.7,47.78,129900.0,31.7916,31.8782,31.7716,31.8249,129900.0
2013-06-04 12:00:00,47.77,47.8,47.62,47.66,140800.0,31.8183,31.8382,31.7183,31.745,140800.0
2013-06-04 12:30:00,47.66,47.81,47.65,47.8,132700.0,31.745,31.8449,31.7383,31.8382,132700.0
2013-06-04 13:00:00,47.8,47.91,47.73,47.8,262700.0,31.8382,31.9115,31.7916,31.8382,262700.0
2013-06-04 13:30:00,47.8,47.84,47.54,47.6,321500.0,31.8382,31.8649,31.6651,31.705,321500.0
2013-06-04 14:00:00,47.6,47.67,47.5,47.65,211200.0,31.705,31.7517,31.6384,31.7383,211200.0
2013-06-04 14:30:00,47.65,47.77,47.61,47.69,223200.0,31.7383,31.8183,31.7117,31.765,223200.0
2013-06-04 15:00:00,47.68,47.86,47.67,47.79,248800.0,31.7583,31.8782,31.7517,31.8316,248800.0
2013-06-04 15:30:00,47.8,48.05,47.8,47.86,496700.0,31.8382,32.0048,31.8382,31.8782,496700.0
2013-06-05 09:30:00,47.78,47.78,47.43,47.66,208500.0,31.8249,31.8249,31.5918,31.745,208500.0
2013-06-05 10:00:00,47.68,47.79,47.54,47.62,213200.0,31.7583,31.8316,31.6651,31.7183,213200.0
2013-06-05 10:30:00,47.61,47.73,47.56,47.6,177500.0,31.7117,31.7916,31.6784,31.705,177500.0
2013-06-05 11:00:00,47.6,47.62,47.35,47.37,206500.0,31.705,31.7183,31.5385,31.5518,206500.0
2013-06-05 11:30:00,47.36,47.46,47.32,47.38,140900.0,31.5452,31.6118,31.5185,31.5585,140900.0
2013-06-05 12:00:00,47.38,47.46,47.33,47.41,124900.0,31.5585,31.6118,31.5252,31.5785,124900.0
2013-06-05 12:30:00,47.41,47.44,47.32,47.38,121700.0,31.5785,31.5985,31.5185,31.5585,121700.0
2013-06-05 13:00:00,47.38,47.51,47.36,47.47,128200.0,31.5585,31.6451,31.5452,31.6184,128200.0
2013-06-05 13:30:00,47.46,47.52,47.36,47.41,137400.0,31.6118,31.6517,31.5452,31.5785,137400.0
2013-06-05 14:00:00,47.42,47.46,47.23,47.27,152900.0,31.5851,31.6118,31.4586,31.4852,152900.0
2013-06-05 14:30:00,47.27,47.41,47.23,47.4,206000.0,31.4852,31.5785,31.4586,31.5718,206000.0
2013-06-05 15:00:00,47.4,47.45,47.29,47.42,178000.0,31.5718,31.6051,31.4985,31.5851,178000.0
2013-06-05 15:30:00,47.43,47.46,47.17,47.18,427200.0,31.5918,31.6118,31.4186,31.4253,427200.0
2013-06-06 09:30:00,47.26,47.4,47.14,47.2,245600.0,31.4786,31.5718,31.3986,31.4386,245600.0
2013-06-06 10:00:00,47.18,47.44,47.18,47.31,190300.0,31.4253,31.5985,31.4253,31.5119,190300.0
2013-06-06 10:30:00,47.32,47.48,47.3,47.47,157900.0,31.5185,31.6251,31.5052,31.6184,157900.0
2013-06-06 11:00:00,47.47,47.48,47.31,47.35,253700.0,31.6184,31.6251,31.5119,31.5385,253700.0
2013-06-06 11:30:00,47.34,47.43,47.26,47.28,152300.0,31.5318,31.5918,31.4786,31.4919,152300.0
2013-06-06 12:00:00,47.27,47.29,47.05,47.14,193300.0,31.4852,31.4985,31.3387,31.3986,193300.0
2013-06-06 12:30:00,47.13,47.33,47.09,47.26,241100.0,31.392,31.5252,31.3653,31.4786,241100.0
2013-06-06 13:00:00,47.27,47.36,47.21,47.3,161000.0,31.4852,31.5452,31.4453,31.5052,161000.0
2013-06-06 13:30:00,47.29,47.4,47.24,47.35,120200.0,31.4985,31.5718,31.4652,31.5385,120200.0
2013-06-06 14:00:00,47.35,47.36,47.26,47.33,206100.0,31.5385,31.5452,31.4786,31.5252,206100.0
2013-06-06 14:30:00,47.34,47.35,47.22,47.23,212300.0,31.5318,31.5385,31.4519,31.4586,212300.0
2013-06-06 15:00:00,47.22,47.29,47.18,47.2,261500.0,31.4519,31.4985,31.4253,31.4386,261500.0
2013-06-06 15:30:00,47.2,47.4,47.2,47.39,868600.0,31.4386,31.5718,31.4386,31.5651,868600.0
2013-06-07 09:30:00,47.64,47.85,47.51,47.77,336600.0,31.7317,31.8715,31.6451,31.8183,336600.0
2013-06-07 10:00:00,47.77,47.95,47.77,47.84,362900.0,31.8183,31.9382,31.8183,31.8649,362900.0
2013-06-07 10:30:00,47.83,47.86,47.72,47.74,414400.0,31.8582,31.8782,31.785,31.7983,414400.0
2013-06-07 11:00:00,47.73,47.8,47.64,47.8,251100.0,31.7916,31.8382,31.7317,31.8382,251100.0
2013-06-07 11:30:00,47.79,47.88,47.74,47.77,143000.0,31.8316,31.8915,31.7983,31.8183,143000.0
2013-06-07 12:00:00,47.78,47.78,47.6,47.67,191100.0,31.8249,31.8249,31.705,31.7517,191100.0
2013-06-07 12:30:00,47.67,47.7,47.6,47.62,118000.0,31.7517,31.7716,31.705,31.7183,118000.0
2013-06-07 13:00:00,47.62,47.75,47.62,47.75,129300.0,31.7183,31.8049,31.7183,31.8049,129300.0
2013-06-07 13:30:00,47.75,47.83,47.71,47.74,98600.0,31.8049,31.8582,31.7783,31.7983,98600.0
2013-06-07 14:00:00,47.75,47.76,47.56,47.58,144800.0,31.8049,31.8116,31.6784,31.6917,144800.0
2013-06-07 14:30:00,47.59,47.72,47.54,47.67,180300.0,31.6984,31.785,31.6651,31.7517,180300.0
2013-06-07 15:00:00,47.67,47.84,47.65,47.82,186600.0,31.7517,31.8649,31.7383,31.8516,186600.0
2013-06-07 15:30:00,47.81,48.13,47.8,48.08,630600.0,31.8449,32.058,31.8382,32.0247,630600.0
2013-06-10 09:30:00,48.11,48.19,47.72,47.76,335600.0,32.0447,32.098,31.785,31.8116,335600.0
2013-06-10 10:00:00,47.77,48.0,47.73,47.94,260600.0,31.8183,31.9715,31.7916,31.9315,260600.0
2013-06-10 10:30:00,47.93,47.96,47.77,47.82,256700.0,31.9248,31.9448,31.8183,31.8516,256700.0
2013-06-10 11:00:00,47.82,48.03,47.77,47.99,176700.0,31.8516,31.9914,31.8183,31.9648,176700.0
2013-06-10 11:30:00,47.99,48.06,47.91,48.05,209000.0,31.9648,32.0114,31.9115,32.0048,209000.0
2013-06-10 12:00:00,48.04,48.19,48.04,48.12,125500.0,31.9981,32.098,31.9981,32.0514,125500.0
2013-06-10 12:30:00,48.13,48.19,48.03,48.04,142400.0,32.058,32.098,31.9914,31.9981,142400.0
2013-06-10 13:00:00,48.05,48.2,48.02,48.19,107000.0,32.0048,32.1047,31.9848,32.098,107000.0
2013-06-10 13:30:00,48.19,48.19,48.0,48.09,163800.0,32.098,32.098,31.9715,32.0314,163800.0
2013-06-10 14:00:00,48.08,48.14,48.0,48.12,117100.0,32.0247,32.0647,31.9715,32.0514,117100.0
2013-06-10 14:30:00,48.13,48.2,48.07,48.2,174000.0,32.058,32.1047,32.0181,32.1047,174000.0
2013-06-10 15:00:00,48.2,48.2,48.1,48.16,155900.0,32.1047,32.1047,32.0381,32.078,155900.0
2013-06-10 15:30:00,48.16,48.2,48.11,48.19,407400.0,32.078,32.1047,32.0447,32.098,407400.0
2013-06-11 09:30:00,48.11,48.23,47.79,47.93,462700.0,32.0447,32.1247,31.8316,31.9248,462700.0
2013-06-11 10:00:00,47.93,48.27,47.9,48.19,280100.0,31.9248,32.1513,31.9048,32.098,280100.0
2013-06-11 10:30:00,48.19,48.62,48.16,48.61,434500.0,32.098,32.3844,32.078,32.3778,434500.0
2013-06-11 11:00:00,48.61,48.65,48.38,48.61,271000.0,32.3778,32.4044,32.2246,32.3778,271000.0
2013-06-11 11:30:00,48.6,48.73,48.6,48.63,235500.0,32.3711,32.4577,32.3711,32.3911,235500.0
2013-06-11 12:00:00,48.63,48.63,48.49,48.5,126600.0,32.3911,32.3911,32.2978,32.3045,126600.0
2013-06-11 12:30:00,48.51,48.54,48.44,48.53,125300.0,32.3112,32.3311,32.2645,32.3245,125300.0
2013-06-11 13:00:00,48.53,48.59,48.4,48.4,132800.0,32.3245,32.3644,32.2379,32.2379,132800.0
2013-06-11 13:30:00,48.4,48.41,48.29,48.31,180400.0,32.2379,32.2445,32.1646,32.1779,180400.0
2013-06-11 14:00:00,48.31,48.53,48.29,48.5,173500.0,32.1779,32.3245,32.1646,32.3045,173500.0
2013-06-11 14:30:00,48.51,48.6,48.46,48.59,184200.0,32.3112,32.3711,32.2778,32.3644,184200.0
2013-06-11 15:00:00,48.59,48.62,48.5,48.5,195500.0,32.3644,32.3844,32.3045,32.3045,195500.0
2013-06-11 15:30:00,48.5,48.52,48.3,48.33,503100.0,32.3045,32.3178,32.1713,32.1913,503100.0
2013-06-12 09:30:00,49.32,49.32,48.47,48.55,250500.0,32.8507,32.8507,32.2845,32.3378,250500.0
2013-06-12 10:00:00,48.56,48.56,48.44,48.56,380000.0,32.3445,32.3445,32.2645,32.3445,380000.0
2013-06-12 10:30:00,48.57,48.71,48.55,48.66,329300.0,32.3511,32.4444,32.3378,32.4111,329300.0
2013-06-12 11:00:00,48.66,48.81,48.62,48.75,270900.0,32.4111,32.511,32.3844,32.471,270900.0
2013-06-12 11:30:00,48.74,48.74,48.44,48.49,205900.0,32.4643,32.4643,32.2645,32.2978,205900.0
2013-06-12 12:00:00,48.5,48.62,48.46,48.49,218600.0,32.3045,32.3844,32.2778,32.2978,218600.0
2013-06-12 12:30:00,48.48,48.6,48.45,48.59,114000.0,32.2912,32.3711,32.2712,32.3644,114000.0
2013-06-12 13:00:00,48.6,48.7,48.58,48.64,123900.0,32.3711,32.4377,32.3578,32.3977,123900.0
2013-06-12 13:30:00,48.64,48.7,48.48,48.63,136000.0,32.3977,32.4377,32.2912,32.3911,136000.0
2013-06-12 14:00:00,48.63,48.68,48.48,48.58,161200.0,32.3911,32.4244,32.2912,32.3578,161200.0
2013-06-12 14:30:00,48.59,48.65,48.49,48.61,150400.0,32.3644,32.4044,32.2978,32.3778,150400.0
2013-06-12 15:00:00,48.61,48.62,48.51,48.6,246100.0,32.3778,32.3844,32.3112,32.3711,246100.0
2013-06-12 15:30:00,48.6,48.66,48.46,48.47,551000.0,32.3711,32.4111,32.2778,32.2845,551000.0
2013-06-13 09:30:00,48.44,48.51,48.1,48.3,226500.0,32.2645,32.3112,32.0381,32.1713,226500.0
2013-06-13 10:00:00,48.3,48.42,48.19,48.36,152400.0,32.1713,32.2512,32.098,32.2112,152400.0
2013-06-13 10:30:00,48.35,48.65,48.34,48.44,169800.0,32.2046,32.4044,32.1979,32.2645,169800.0
2013-06-13 11:00:00,48.44,48.6,48.38,48.59,192100.0,32.2645,32.3711,32.2246,32.3644,192100.0
2013-06-13 11:30:00,48.58,48.63,48.51,48.56,149000.0,32.3578,32.3911,32.3112,32.3445,149000.0
2013-06-13 12:00:00,48.55,48.57,48.47,48.5,102600.0,32.3378,32.3511,32.2845,32.3045,102600.0
2013-06-13 12:30:00,48.51,48.69,48.5,48.69,140300.0,32.3112,32.431,32.3045,32.431,140300.0
2013-06-13 13:00:00,48.69,48.72,48.6,48.67,154100.0,32.431,32.451,32.3711,32.4177,154100.0
2013-06-13 13:30:00,48.69,48.81,48.59,48.8,136900.0,32.431,32.511,32.3644,32.5043,136900.0
2013-06-13 14:00:00,48.8,48.87,48.8,48.85,122500.0,32.5043,32.5509,32.5043,32.5376,122500.0
2013-06-13 14:30:00,48.85,48.91,48.8,48.9,175600.0,32.5376,32.5776,32.5043,32.5709,175600.0
2013-06-13 15:00:00,48.9,48.99,48.9,48.93,200300.0,32.5709,32.6309,32.5709,32.5909,200300.0
2013-06-13 15:30:00,48.94,49.07,48.92,49.05,659000.0,32.5976,32.6842,32.5842,32.6708,659000.0
2013-06-14 09:30:00,49.0,49.39,48.94,49.33,269900.0,32.6375,32.8973,32.5976,32.8573,269900.0
2013-06-14 10:00:00,49.34,49.53,49.33,49.34,235300.0,32.864,32.9905,32.8573,32.864,235300.0
2013-06-14 10:30:00,49.34,49.47,49.15,49.17,208800.0,32.864,32.9506,32.7374,32.7508,208800.0
2013-06-14 11:00:00,49.17,49.38,49.12,49.24,338300.0,32.7508,32.8906,32.7175,32.7974,338300.0
2013-06-14 11:30:00,49.24,49.34,49.13,49.33,235900.0,32.7974,32.864,32.7241,32.8573,235900.0
2013-06-14 12:00:00,49.34,49.41,49.2,49.21,193000.0,32.864,32.9106,32.7707,32.7774,193000.0
2013-06-14 12:30:00,49.21,49.25,49.13,49.14,82400.0,32.7774,32.804,32.7241,32.7308,82400.0
2013-06-14 13:00:00,49.13,49.21,49.08,49.12,115300.0,32.7241,32.7774,32.6908,32.7175,115300.0
2013-06-14 13:30:00,49.12,49.18,49.07,49.16,107600.0,32.7175,32.7574,32.6842,32.7441,107600.0
2013-06-14 14:00:00,49.16,49.32,49.07,49.3,157600.0,32.7441,32.8507,32.6842,32.8373,157600.0
2013-06-14 14:30:00,49.3,49.35,49.2,49.21,180300.0,32.8373,32.8707,32.7707,32.7774,180300.0
2013-06-14 15:00:00,49.21,49.41,49.21,49.33,236300.0,32.7774,32.9106,32.7774,32.8573,236300.0
2013-06-14 15:30:00,49.33,49.37,49.13,49.3,500900.0,32.8573,32.884,32.7241,32.8373,500900.0
2013-06-17 09:30:00,49.52,49.69,49.37,49.61,254000.0,32.9839,33.0971,32.884,33.0438,254000.0
2013-06-17 10:00:00,49.62,49.69,49.47,49.63,181000.0,33.0505,33.0971,32.9506,33.0572,181000.0
2013-06-17 10:30:00,49.63,49.71,49.61,49.7,180500.0,33.0572,33.1104,33.0438,33.1038,180500.0
2013-06-17 11:00:00,49.7,49.75,49.66,49.67,152800.0,33.1038,33.1371,33.0771,33.0838,152800.0
2013-06-17 11:30:00,49.67,49.75,49.63,49.75,203200.0,33.0838,33.1371,33.0572,33.1371,203200.0
2013-06-17 12:00:00,49.74,49.77,49.69,49.73,157200.0,33.1304,33.1504,33.0971,33.1238,157200.0
2013-06-17 12:30:00,49.73,49.84,49.73,49.83,168800.0,33.1238,33.197,33.1238,33.1904,168800.0
2013-06-17 13:00:00,49.83,49.95,49.8,49.94,186400.0,33.1904,33.2703,33.1704,33.2636,186400.0
2013-06-17 13:30:00,49.93,49.96,49.84,49.92,202000.0,33.257,33.277,33.197,33.2503,202000.0
2013-06-17 14:00:00,49.92,49.97,49.59,49.65,203100.0,33.2503,33.2836,33.0305,33.0705,203100.0
2013-06-17 14:30:00,49.65,49.75,49.49,49.55,213600.0,33.0705,33.1371,32.9639,33.0039,213600.0
2013-06-17 15:00:00,49.55,49.7,49.51,49.7,230200.0,33.0039,33.1038,32.9772,33.1038,230200.0
2013-06-17 15:30:00,49.71,49.85,49.68,49.82,476700.0,33.1104,33.2037,33.0905,33.1837,476700.0
2013-06-18 09:30:00,49.84,49.99,49.58,49.66,197000.0,33.197,33.2969,33.0238,33.0771,197000.0
2013-06-18 10:00:00,49.67,49.83,49.43,49.81,185900.0,33.0838,33.1904,32.9239,33.177,185900.0
2013-06-18 10:30:00,49.81,49.92,49.77,49.88,123800.0,33.177,33.2503,33.1504,33.2237,123800.0
2013-06-18 11:00:00,49.87,49.87,49.67,49.84,121700.0,33.217,33.217,33.0838,33.197,121700.0
2013-06-18 11:30:00,49.85,49.98,49.83,49.86,119800.0,33.2037,33.2903,33.1904,33.2103,119800.0
2013-06-18 12:00:00,49.87,49.88,49.76,49.79,96400.0,33.217,33.2237,33.1437,33.1637,96400.0
2013-06-18 12:30:00,49.8,49.88,49.77,49.84,128800.0,33.1704,33.2237,33.1504,33.197,128800.0
2013-06-18 13:00:00,49.85,49.89,49.68,49.79,144800.0,33.2037,33.2303,33.0905,33.1637,144800.0
2013-06-18 13:30:00,49.8,49.9,49.74,49.83,98800.0,33.1704,33.237,33.1304,33.1904,98800.0
2013-06-18 14:00:00,49.83,49.93,49.81,49.88,121500.0,33.1904,33.257,33.177,33.2237,121500.0
2013-06-18 14:30:00,49.87,49.92,49.84,49.89,120100.0,33.217,33.2503,33.197,33.2303,120100.0
2013-06-18 15:00:00,49.88,49.91,49.81,49.89,189400.0,33.2237,33.2437,33.177,33.2303,189400.0
2013-06-18 15:30:00,49.89,49.91,49.81,49.9,388200.0,33.2303,33.2437,33.177,33.237,388200.0
2013-06-19 09:30:00,49.76,49.91,49.67,49.67,295700.0,33.1437,33.2437,33.0838,33.0838,295700.0
2013-06-19 10:00:00,49.68,49.89,49.64,49.82,166100.0,33.0905,33.2303,33.0638,33.1837,166100.0
2013-06-19 10:30:00,49.83,49.88,49.71,49.82,250200.0,33.1904,33.2237,33.1104,33.1837,250200.0
2013-06-19 11:00:00,49.83,49.85,49.77,49.78,179800.0,33.1904,33.2037,33.1504,33.1571,179800.0
2013-06-19 11:30:00,49.78,49.91,49.76,49.89,129100.0,33.1571,33.2437,33.1437,33.2303,129100.0
2013-06-19 12:00:00,49.89,50.0,49.86,50.0,107200.0,33.2303,33.3036,33.2103,33.3036,107200.0
2013-06-19 12:30:00,50.0,50.02,49.96,49.98,143800.0,33.3036,33.3169,33.277,33.2903,143800.0
2013-06-19 13:00:00,49.98,49.98,49.92,49.94,138500.0,33.2903,33.2903,33.2503,33.2636,138500.0
2013-06-19 13:30:00,49.94,50.0,49.92,49.96,129400.0,33.2636,33.3036,33.2503,33.277,129400.0
2013-06-19 14:00:00,49.97,50.0,49.57,49.64,280100.0,33.2836,33.3036,33.0172,33.0638,280100.0
2013-06-19 14:30:00,49.65,49.79,49.19,49.23,422400.0,33.0705,33.1637,32.7641,32.7907,422400.0
2013-06-19 15:00:00,49.23,49.5,49.15,49.45,394900.0,32.7907,32.9706,32.7374,32.9373,394900.0
2013-06-19 15:30:00,49.45,49.51,49.11,49.16,761400.0,32.9373,32.9772,32.7108,32.7441,761400.0
2013-06-20 09:30:00,48.86,49.12,48.82,48.9,453000.0,32.5443,32.7175,32.5176,32.5709,453000.0
2013-06-20 10:00:00,48.87,48.96,48.61,48.63,339200.0,32.5509,32.6109,32.3778,32.3911,339200.0
2013-06-20 10:30:00,48.63,48.75,48.47,48.65,291000.0,32.3911,32.471,32.2845,32.4044,291000.0
2013-06-20 11:00:00,48.65,48.67,48.35,48.53,205000.0,32.4044,32.4177,32.2046,32.3245,205000.0
2013-06-20 11:30:00,48.53,48.69,48.5,48.66,190700.0,32.3245,32.431,32.3045,32.4111,190700.0
2013-06-20 12:00:00,48.66,48.74,48.59,48.62,234200.0,32.4111,32.4643,32.3644,32.3844,234200.0
2013-06-20 12:30:00,48.62,48.64,48.5,48.58,159100.0,32.3844,32.3977,32.3045,32.3578,159100.0
2013-06-20 13:00:00,48.56,48.61,48.41,48.49,210300.0,32.3445,32.3778,32.2445,32.2978,210300.0
2013-06-20 13:30:00,48.48,48.63,48.45,48.57,174300.0,32.2912,32.3911,32.2712,32.3511,174300.0
2013-06-20 14:00:00,48.57,48.57,48.23,48.24,336700.0,32.3511,32.3511,32.1247,32.1313,336700.0
2013-06-20 14:30:00,48.25,48.44,48.25,48.28,300100.0,32.138,32.2645,32.138,32.158,300100.0
2013-06-20 15:00:00,48.29,48.42,48.24,48.37,333700.0,32.1646,32.2512,32.1313,32.2179,333700.0
2013-06-20 15:30:00,48.38,48.38,48.15,48.21,685600.0,32.2246,32.2246,32.0714,32.1113,685600.0
2013-06-21 09:30:00,48.58,48.72,48.46,48.59,1082000.0,32.3578,32.451,32.2778,32.3644,1082000.0
2013-06-21 10:00:00,48.59,48.77,48.52,48.6,229700.0,32.3644,32.4843,32.3178,32.3711,229700.0
2013-06-21 10:30:00,48.6,48.79,48.55,48.79,273300.0,32.3711,32.4977,32.3378,32.4977,273300.0
2013-06-21 11:00:00,48.79,48.84,48.43,48.45,317100.0,32.4977,32.531,32.2579,32.2712,317100.0
2013-06-21 11:30:00,48.44,48.53,48.34,48.48,243800.0,32.2645,32.3245,32.1979,32.2912,243800.0
2013-06-21 12:00:00,48.48,48.6,48.38,48.48,155900.0,32.2912,32.3711,32.2246,32.2912,155900.0
2013-06-21 12:30:00,48.48,48.74,48.4,48.74,211700.0,32.2912,32.4643,32.2379,32.4643,211700.0
2013-06-21 13:00:00,48.74,48.76,48.59,48.6,285800.0,32.4643,32.4777,32.3644,32.3711,285800.0
2013-06-21 13:30:00,48.6,48.65,48.47,48.5,188200.0,32.3711,32.4044,32.2845,32.3045,188200.0
2013-06-21 14:00:00,48.51,48.51,48.42,48.48,231900.0,32.3112,32.3112,32.2512,32.2912,231900.0
2013-06-21 14:30:00,48.46,48.61,48.46,48.59,230900.0,32.2778,32.3778,32.2778,32.3644,230900.0
2013-06-21 15:00:00,48.59,48.79,48.56,48.73,421100.0,32.3644,32.4977,32.3445,32.4577,421100.0
2013-06-21 15:30:00,48.72,48.8,48.63,48.65,565300.0,32.451,32.5043,32.3911,32.4044,565300.0
2013-06-24 09:30:00,48.35,48.54,48.12,48.47,325000.0,32.2046,32.3311,32.0514,32.2845,325000.0
2013-06-24 10:00:00,48.47,48.6,48.31,48.38,242000.0,32.2845,32.3711,32.1779,32.2246,242000.0
2013-06-24 10:30:00,48.38,48.75,48.36,48.7,306800.0,32.2246,32.471,32.2112,32.4377,306800.0
2013-06-24 11:00:00,48.69,48.74,48.28,48.33,228300.0,32.431,32.4643,32.158,32.1913,228300.0
2013-06-24 11:30:00,48.33,48.5,48.28,48.47,201500.0,32.1913,32.3045,32.158,32.2845,201500.0
2013-06-24 12:00:00,48.48,48.52,48.21,48.35,181500.0,32.2912,32.3178,32.1113,32.2046,181500.0
2013-06-24 12:30:00,48.36,48.43,48.3,48.37,190900.0,32.2112,32.2579,32.1713,32.2179,190900.0
2013-06-24 13:00:00,48.38,48.55,48.3,48.45,228800.0,32.2246,32.3378,32.1713,32.2712,228800.0
2013-06-24 13:30:00,48.45,48.51,48.35,48.43,264700.0,32.2712,32.3112,32.2046,32.2579,264700.0
2013-06-24 14:00:00,48.43,48.72,48.38,48.71,441700.0,32.2579,32.451,32.2246,32.4444,441700.0
2013-06-24 14:30:00,48.71,48.82,48.61,48.62,283400.0,32.4444,32.5176,32.3778,32.3844,283400.0
2013-06-24 15:00:00,48.62,48.69,48.46,48.46,370600.0,32.3844,32.431,32.2778,32.2778,370600.0
2013-06-24 15:30:00,48.46,48.63,48.32,48.33,677600.0,32.2778,32.3911,32.1846,32.1913,677600.0
2013-06-25 09:30:00,48.72,49.02,48.23,48.38,187200.0,32.451,32.6508,32.1247,32.2246,187200.0
2013-06-25 10:00:00,48.39,48.49,48.18,48.47,155000.0,32.2312,32.2978,32.0913,32.2845,155000.0
2013-06-25 10:30:00,48.47,48.47,48.25,48.47,220600.0,32.2845,32.2845,32.138,32.2845,220600.0
2013-06-25 11:00:00,48.48,48.52,48.36,48.4,127000.0,32.2912,32.3178,32.2112,32.2379,127000.0
2013-06-25 11:30:00,48.39,48.46,48.26,48.38,194500.0,32.2312,32.2778,32.1446,32.2246,194500.0
2013-06-25 12:00:00,48.38,48.49,48.37,48.48,149900.0,32.2246,32.2978,32.2179,32.2912,149900.0
2013-06-25 12:30:00,48.47,48.54,48.43,48.5,108700.0,32.2845,32.3311,32.2579,32.3045,108700.0
2013-06-25 13:00:00,48.5,48.55,48.44,48.48,115000.0,32.3045,32.3378,32.2645,32.2912,115000.0
2013-06-25 13:30:00,48.47,48.51,48.43,48.45,158800.0,32.2845,32.3112,32.2579,32.2712,158800.0
2013-06-25 14:00:00,48.45,48.47,48.36,48.4,176200.0,32.2712,32.2845,32.2112,32.2379,176200.0
2013-06-25 14:30:00,48.4,48.52,48.4,48.43,213800.0,32.2379,32.3178,32.2379,32.2579,213800.0
2013-06-25 15:00:00,48.43,48.54,48.38,48.5,390600.0,32.2579,32.3311,32.2246,32.3045,390600.0
2013-06-25 15:30:00,48.5,48.51,48.34,48.36,822500.0,32.3045,32.3112,32.1979,32.2112,822500.0
2013-06-26 09:30:00,48.07,48.1,47.56,47.87,728300.0,32.0181,32.0381,31.6784,31.8849,728300.0
2013-06-26 10:00:00,47.88,48.15,47.78,47.86,477500.0,31.8915,32.0714,31.8249,31.8782,477500.0
2013-06-26 10:30:00,47.85,48.2,47.8,48.11,440300.0,31.8715,32.1047,31.8382,32.0447,440300.0
2013-06-26 11:00:00,48.12,48.2,47.97,48.08,305300.0,32.0514,32.1047,31.9515,32.0247,305300.0
2013-06-26 11:30:00,48.08,48.14,48.05,48.05,224000.0,32.0247,32.0647,32.0048,32.0048,224000.0
2013-06-26 12:00:00,48.05,48.2,48.04,48.17,237100.0,32.0048,32.1047,31.9981,32.0847,237100.0
2013-06-26 12:30:00,48.17,48.18,47.95,48.05,208500.0,32.0847,32.0913,31.9382,32.0048,208500.0
2013-06-26 13:00:00,48.06,48.14,47.99,48.14,238500.0,32.0114,32.0647,31.9648,32.0647,238500.0
2013-06-26 13:30:00,48.14,48.23,48.12,48.17,241300.0,32.0647,32.1247,32.0514,32.0847,241300.0
2013-06-26 14:00:00,48.17,48.24,48.15,48.16,223600.0,32.0847,32.1313,32.0714,32.078,223600.0
2013-06-26 14:30:00,48.17,48.2,48.05,48.16,297300.0,32.0847,32.1047,32.0048,32.078,297300.0
2013-06-26 15:00:00,48.16,48.23,48.14,48.17,268600.0,32.078,32.1247,32.0647,32.0847,268600.0
2013-06-26 15:30:00,48.16,48.25,48.08,48.09,743000.0,32.078,32.138,32.0247,32.0314,743000.0
2013-06-27 09:30:00,48.39,48.75,48.39,48.59,475300.0,32.2312,32.471,32.2312,32.3644,475300.0
2013-06-27 10:00:00,48.6,48.71,48.52,48.7,319000.0,32.3711,32.4444,32.3178,32.4377,319000.0
2013-06-27 10:30:00,48.7,48.75,48.59,48.6,311400.0,32.4377,32.471,32.3644,32.3711,311400.0
2013-06-27 11:00:00,48.59,48.68,48.5,48.51,212500.0,32.3644,32.4244,32.3045,32.3112,212500.0
2013-06-27 11:30:00,48.51,48.52,48.44,48.46,251000.0,32.3112,32.3178,32.2645,32.2778,251000.0
2013-06-27 12:00:00,48.46,48.47,48.31,48.37,206100.0,32.2778,32.2845,32.1779,32.2179,206100.0
2013-06-27 12:30:00,48.37,48.49,48.37,48.39,171600.0,32.2179,32.2978,32.2179,32.2312,171600.0
2013-06-27 13:00:00,48.39,48.52,48.39,48.5,221700.0,32.2312,32.3178,32.2312,32.3045,221700.0
2013-06-27 13:30:00,48.49,48.54,48.37,48.37,166300.0,32.2978,32.3311,32.2179,32.2179,166300.0
2013-06-27 14:00:00,48.36,48.39,48.3,48.39,193400.0,32.2112,32.2312,32.1713,32.2312,193400.0
2013-06-27 14:30:00,48.4,48.4,48.3,48.35,182600.0,32.2379,32.2379,32.1713,32.2046,182600.0
2013-06-27 15:00:00,48.34,48.46,48.32,48.42,361700.0,32.1979,32.2778,32.1846,32.2512,361700.0
2013-06-27 15:30:00,48.42,48.47,48.35,48.38,739800.0,32.2512,32.2845,32.2046,32.2246,739800.0
2013-06-28 09:30:00,48.36,48.59,48.23,48.28,404100.0,32.2112,32.3644,32.1247,32.158,404100.0
2013-06-28 10:00:00,48.28,48.36,48.23,48.33,472800.0,32.158,32.2112,32.1247,32.1913,472800.0
2013-06-28 10:30:00,48.34,48.52,48.34,48.52,448900.0,32.1979,32.3178,32.1979,32.3178,448900.0
2013-06-28 11:00:00,48.51,48.84,48.49,48.66,209800.0,32.3112,32.531,32.2978,32.4111,209800.0
2013-06-28 11:30:00,48.67,48.78,48.62,48.71,233300.0,32.4177,32.491,32.3844,32.4444,233300.0
2013-06-28 12:00:00,48.72,48.73,48.58,48.71,157400.0,32.451,32.4577,32.3578,32.4444,157400.0
2013-06-28 12:30:00,48.71,48.76,48.65,48.68,160000.0,32.4444,32.4777,32.4044,32.4244,160000.0
2013-06-28 13:00:00,48.67,48.75,48.65,48.71,146200.0,32.4177,32.471,32.4044,32.4444,146200.0
2013-06-28 13:30:00,48.71,48.76,48.68,48.73,163400.0,32.4444,32.4777,32.4244,32.4577,163400.0
2013-06-28 14:00:00,48.73,48.75,48.61,48.61,144300.0,32.4577,32.471,32.3778,32.3778,144300.0
2013-06-28 14:30:00,48.62,48.66,48.54,48.65,188500.0,32.3844,32.4111,32.3311,32.4044,188500.0
2013-06-28 15:00:00,48.64,48.64,48.52,48.61,206400.0,32.3977,32.3977,32.3178,32.3778,206400.0
2013-06-28 15:30:00,48.62,48.68,48.5,48.52,777300.0,32.3844,32.4244,32.3045,32.3178,777300.0
2013-07-01 09:30:00,48.46,48.87,48.46,48.76,337600.0,32.2778,32.5509,32.2778,32.4777,337600.0
2013-07-01 10:00:00,48.78,49.06,48.76,48.8,255300.0,32.491,32.6775,32.4777,32.5043,255300.0
2013-07-01 10:30:00,48.8,49.07,48.76,48.9,203100.0,32.5043,32.6842,32.4777,32.5709,203100.0
2013-07-01 11:00:00,48.89,49.13,48.89,49.01,200100.0,32.5643,32.7241,32.5643,32.6442,200100.0
2013-07-01 11:30:00,49.0,49.1,48.98,49.06,140500.0,32.6375,32.7041,32.6242,32.6775,140500.0
2013-07-01 12:00:00,49.06,49.1,49.0,49.03,100900.0,32.6775,32.7041,32.6375,32.6575,100900.0
2013-07-01 12:30:00,49.03,49.07,49.01,49.01,110700.0,32.6575,32.6842,32.6442,32.6442,110700.0
2013-07-01 13:00:00,49.02,49.04,48.93,48.98,98800.0,32.6508,32.6642,32.5909,32.6242,98800.0
2013-07-01 13:30:00,48.98,48.99,48.87,48.87,111000.0,32.6242,32.6309,32.5509,32.5509,111000.0
2013-07-01 14:00:00,48.87,48.95,48.84,48.92,156800.0,32.5509,32.6042,32.531,32.5842,156800.0
2013-07-01 14:30:00,48.92,48.99,48.9,48.94,118200.0,32.5842,32.6309,32.5709,32.5976,118200.0
2013-07-01 15:00:00,48.95,49.03,48.9,48.9,178100.0,32.6042,32.6575,32.5709,32.5709,178100.0
2013-07-01 15:30:00,48.91,48.91,48.7,48.79,651900.0,32.5776,32.5776,32.4377,32.4977,651900.0
2013-07-02 09:30:00,48.78,48.97,48.66,48.97,354400.0,32.491,32.6175,32.4111,32.6175,354400.0
2013-07-02 10:00:00,48.97,49.21,48.88,49.14,210900.0,32.6175,32.7774,32.5576,32.7308,210900.0
2013-07-02 10:30:00,49.15,49.32,49.14,49.26,209100.0,32.7374,32.8507,32.7308,32.8107,209100.0
2013-07-02 11:00:00,49.26,49.26,49.1,49.13,183900.0,32.8107,32.8107,32.7041,32.7241,183900.0
2013-07-02 11:30:00,49.13,49.14,49.08,49.13,129700.0,32.7241,32.7308,32.6908,32.7241,129700.0
2013-07-02 12:00:00,49.13,49.21,49.11,49.18,117600.0,32.7241,32.7774,32.7108,32.7574,117600.0
2013-07-02 12:30:00,49.19,49.23,49.1,49.18,111700.0,32.7641,32.7907,32.7041,32.7574,111700.0
2013-07-02 13:00:00,49.18,49.27,49.18,49.21,165500.0,32.7574,32.8174,32.7574,32.7774,165500.0
2013-07-02 13:30:00,49.21,49.27,49.13,49.21,177000.0,32.7774,32.8174,32.7241,32.7774,177000.0
2013-07-02 14:00:00,49.22,49.22,48.99,49.04,152700.0,32.7841,32.7841,32.6309,32.6642,152700.0
2013-07-02 14:30:00,49.03,49.17,49.0,49.14,158700.0,32.6575,32.7508,32.6375,32.7308,158700.0
2013-07-02 15:00:00,49.14,49.19,49.01,49.04,352900.0,32.7308,32.7641,32.6442,32.6642,352900.0
2013-07-02 15:30:00,49.04,49.19,49.01,49.14,474200.0,32.6642,32.7641,32.6442,32.7308,474200.0
2013-07-03 09:30:00,49.21,49.21,48.96,49.03,337600.0,32.7774,32.7774,32.6109,32.6575,337600.0
2013-07-03 10:00:00,49.0,49.09,48.8,48.91,233600.0,32.6375,32.6975,32.5043,32.5776,233600.0
2013-07-03 10:30:00,48.91,49.02,48.83,48.98,172400.0,32.5776,32.6508,32.5243,32.6242,172400.0
2013-07-03 11:00:00,48.98,49.11,48.93,48.94,190300.0,32.6242,32.7108,32.5909,32.5976,190300.0
2013-07-03 11:30:00,48.94,49.0,48.78,49.0,274500.0,32.5976,32.6375,32.491,32.6375,274500.0
2013-07-03 12:00:00,48.99,49.11,48.95,49.09,238200.0,32.6309,32.7108,32.6042,32.6975,238200.0
2013-07-03 12:30:00,49.09,49.16,48.92,48.96,376100.0,32.6975,32.7441,32.5842,32.6109,376100.0
2013-07-05 09:30:00,49.03,49.27,48.95,48.96,273100.0,32.6575,32.8174,32.6042,32.6109,273100.0
2013-07-05 10:00:00,48.95,49.06,48.84,48.91,229900.0,32.6042,32.6775,32.531,32.5776,229900.0
2013-07-05 10:30:00,48.9,48.94,48.81,48.86,212000.0,32.5709,32.5976,32.511,32.5443,212000.0
2013-07-05 11:00:00,48.86,48.86,48.69,48.7,164100.0,32.5443,32.5443,32.431,32.4377,164100.0
2013-07-05 11:30:00,48.7,48.86,48.62,48.84,139500.0,32.4377,32.5443,32.3844,32.531,139500.0
2013-07-05 12:00:00,48.86,49.02,48.86,48.97,134200.0,32.5443,32.6508,32.5443,32.6175,134200.0
2013-07-05 12:30:00,48.97,49.01,48.9,48.98,104600.0,32.6175,32.6442,32.5709,32.6242,104600.0
2013-07-05 13:00:00,48.98,49.01,48.9,48.95,111300.0,32.6242,32.6442,32.5709,32.6042,111300.0
2013-07-05 13:30:00,48.95,49.02,48.94,48.96,98100.0,32.6042,32.6508,32.5976,32.6109,98100.0
2013-07-05 14:00:00,48.96,49.14,48.91,49.08,188600.0,32.6109,32.7308,32.5776,32.6908,188600.0
2013-07-05 14:30:00,49.08,49.08,48.98,49.04,119900.0,32.6908,32.6908,32.6242,32.6642,119900.0
2013-07-05 15:00:00,49.04,49.04,48.83,48.89,109800.0,32.6642,32.6642,32.5243,32.5643,109800.0
2013-07-05 15:30:00,48.89,49.02,48.85,49.02,352300.0,32.5643,32.6508,32.5376,32.6508,352300.0
2013-07-08 09:30:00,48.98,49.17,48.79,49.17,376800.0,32.8757,33.0032,32.7481,33.0032,376800.0
2013-07-08 10:00:00,49.17,49.43,49.15,49.38,375900.0,33.0032,33.1777,32.9898,33.1442,375900.0
2013-07-08 10:30:00,49.38,49.52,49.38,49.41,305000.0,33.1442,33.2381,33.1442,33.1643,305000.0
2013-07-08 11:00:00,49.41,49.41,49.21,49.23,180400.0,33.1643,33.1643,33.03,33.0435,180400.0
2013-07-08 11:30:00,49.23,49.29,49.02,49.1,220000.0,33.0435,33.0837,32.9025,32.9562,220000.0
2013-07-08 12:00:00,49.1,49.3,49.09,49.22,187700.0,32.9562,33.0905,32.9495,33.0368,187700.0
2013-07-08 12:30:00,49.21,49.26,49.11,49.14,116000.0,33.03,33.0636,32.9629,32.9831,116000.0
2013-07-08 13:00:00,49.13,49.25,49.07,49.2,158000.0,32.9763,33.0569,32.9361,33.0233,158000.0
2013-07-08 13:30:00,49.21,49.38,49.2,49.38,162800.0,33.03,33.1442,33.0233,33.1442,162800.0
2013-07-08 14:00:00,49.38,49.44,49.33,49.39,179800.0,33.1442,33.1844,33.1106,33.1509,179800.0
2013-07-08 14:30:00,49.4,49.44,49.35,49.39,184400.0,33.1576,33.1844,33.124,33.1509,184400.0
2013-07-08 15:00:00,49.39,49.4,49.33,49.33,226600.0,33.1509,33.1576,33.1106,33.1106,226600.0
2013-07-08 15:30:00,49.33,49.43,49.23,49.32,669100.0,33.1106,33.1777,33.0435,33.1039,669100.0
2013-07-09 09:30:00,49.49,49.73,49.49,49.68,286400.0,33.218,33.3791,33.218,33.3455,286400.0
2013-07-09 10:00:00,49.67,49.67,49.45,49.51,186800.0,33.3388,33.3388,33.1911,33.2314,186800.0
2013-07-09 10:30:00,49.53,49.57,49.49,49.54,208900.0,33.2448,33.2717,33.218,33.2515,208900.0
2013-07-09 11:00:00,49.54,49.66,49.53,49.54,201800.0,33.2515,33.3321,33.2448,33.2515,201800.0
2013-07-09 11:30:00,49.54,49.55,49.45,49.49,172300.0,33.2515,33.2583,33.1911,33.218,172300.0
2013-07-09 12:00:00,49.49,49.54,49.42,49.49,108400.0,33.218,33.2515,33.171,33.218,108400.0
2013-07-09 12:30:00,49.48,49.58,49.47,49.49,131400.0,33.2113,33.2784,33.2046,33.218,131400.0
2013-07-09 13:00:00,49.5,49.58,49.39,49.51,244900.0,33.2247,33.2784,33.1509,33.2314,244900.0
2013-07-09 13:30:00,49.51,49.54,49.46,49.52,105500.0,33.2314,33.2515,33.1978,33.2381,105500.0
2013-07-09 14:00:00,49.51,49.64,49.51,49.55,145400.0,33.2314,33.3187,33.2314,33.2583,145400.0
2013-07-09 14:30:00,49.56,49.57,49.5,49.5,149200.0,33.265,33.2717,33.2247,33.2247,149200.0
2013-07-09 15:00:00,49.5,49.58,49.5,49.55,175000.0,33.2247,33.2784,33.2247,33.2583,175000.0
2013-07-09 15:30:00,49.55,49.63,49.51,49.55,476000.0,33.2583,33.312,33.2314,33.2583,476000.0
2013-07-10 09:30:00,49.58,49.83,49.51,49.64,222100.0,33.2784,33.4462,33.2314,33.3187,222100.0
2013-07-10 10:00:00,49.65,49.9,49.59,49.85,266900.0,33.3254,33.4932,33.2851,33.4596,266900.0
2013-07-10 10:30:00,49.85,49.86,49.72,49.78,380200.0,33.4596,33.4663,33.3724,33.4126,380200.0
2013-07-10 11:00:00,49.77,49.79,49.71,49.73,258500.0,33.4059,33.4193,33.3656,33.3791,258500.0
2013-07-10 11:30:00,49.73,49.81,49.72,49.8,245800.0,33.3791,33.4328,33.3724,33.4261,245800.0
2013-07-10 12:00:00,49.8,49.88,49.77,49.82,146200.0,33.4261,33.4798,33.4059,33.4395,146200.0
2013-07-10 12:30:00,49.82,49.86,49.79,49.81,160500.0,33.4395,33.4663,33.4193,33.4328,160500.0
2013-07-10 13:00:00,49.81,49.82,49.75,49.78,130800.0,33.4328,33.4395,33.3925,33.4126,130800.0
2013-07-10 13:30:00,49.79,49.85,49.78,49.82,92600.0,33.4193,33.4596,33.4126,33.4395,92600.0
2013-07-10 14:00:00,49.82,50.0,49.79,49.86,324900.0,33.4395,33.5603,33.4193,33.4663,324900.0
2013-07-10 14:30:00,49.85,49.89,49.67,49.81,212600.0,33.4596,33.4865,33.3388,33.4328,212600.0
2013-07-10 15:00:00,49.81,50.0,49.78,49.98,237700.0,33.4328,33.5603,33.4126,33.5469,237700.0
2013-07-10 15:30:00,49.98,49.98,49.87,49.9,517700.0,33.5469,33.5469,33.473,33.4932,517700.0
2013-07-11 09:30:00,50.43,50.71,50.43,50.57,502100.0,33.8489,34.0369,33.8489,33.9429,502100.0
2013-07-11 10:00:00,50.56,50.74,50.52,50.73,235200.0,33.9362,34.057,33.9093,34.0503,235200.0
2013-07-11 10:30:00,50.73,50.73,50.59,50.66,196100.0,34.0503,34.0503,33.9563,34.0033,196100.0
2013-07-11 11:00:00,50.66,50.67,50.56,50.6,151300.0,34.0033,34.01,33.9362,33.963,151300.0
2013-07-11 11:30:00,50.59,50.6,50.52,50.59,216900.0,33.9563,33.963,33.9093,33.9563,216900.0
2013-07-11 12:00:00,50.58,50.67,50.58,50.58,146800.0,33.9496,34.01,33.9496,33.9496,146800.0
2013-07-11 12:30:00,50.59,50.67,50.59,50.63,182500.0,33.9563,34.01,33.9563,33.9832,182500.0
2013-07-11 13:00:00,50.63,50.67,50.62,50.66,163500.0,33.9832,34.01,33.9764,34.0033,163500.0
2013-07-11 13:30:00,50.66,50.8,50.62,50.8,194900.0,34.0033,34.0973,33.9764,34.0973,194900.0
2013-07-11 14:00:00,50.8,50.92,50.77,50.92,243200.0,34.0973,34.1778,34.0771,34.1778,243200.0
2013-07-11 14:30:00,50.92,50.95,50.87,50.91,199500.0,34.1778,34.1979,34.1442,34.1711,199500.0
2013-07-11 15:00:00,50.91,51.0,50.9,50.99,295100.0,34.1711,34.2315,34.1644,34.2248,295100.0
2013-07-11 15:30:00,51.0,51.13,50.94,51.04,727800.0,34.2315,34.3188,34.1912,34.2584,727800.0
2013-07-12 09:30:00,50.99,51.4,50.91,51.01,516800.0,34.2248,34.5,34.1711,34.2382,516800.0
2013-07-12 10:00:00,51.01,51.08,50.9,50.91,308100.0,34.2382,34.2852,34.1644,34.1711,308100.0
2013-07-12 10:30:00,50.91,51.02,50.89,50.97,189300.0,34.1711,34.2449,34.1577,34.2114,189300.0
2013-07-12 11:00:00,50.97,50.98,50.73,50.76,156000.0,34.2114,34.2181,34.0503,34.0704,156000.0
2013-07-12 11:30:00,50.77,50.83,50.66,50.8,267300.0,34.0771,34.1174,34.0033,34.0973,267300.0
2013-07-12 12:00:00,50.8,50.93,50.77,50.93,159200.0,34.0973,34.1845,34.0771,34.1845,159200.0
2013-07-12 12:30:00,50.93,51.03,50.9,51.0,202100.0,34.1845,34.2516,34.1644,34.2315,202100.0
2013-07-12 13:00:00,51.0,51.03,50.91,50.99,169900.0,34.2315,34.2516,34.1711,34.2248,169900.0
2013-07-12 13:30:00,50.99,51.01,50.95,50.98,173200.0,34.2248,34.2382,34.1979,34.2181,173200.0
2013-07-12 14:00:00,50.98,50.99,50.81,50.84,197500.0,34.2181,34.2248,34.104,34.1241,197500.0
2013-07-12 14:30:00,50.83,50.93,50.81,50.88,211000.0,34.1174,34.1845,34.104,34.151,211000.0
2013-07-12 15:00:00,50.88,50.96,50.84,50.92,192500.0,34.151,34.2047,34.1241,34.1778,192500.0
2013-07-12 15:30:00,50.92,51.09,50.92,51.08,426500.0,34.1778,34.2919,34.1778,34.2852,426500.0
2013-07-15 09:30:00,51.2,51.58,51.09,51.48,342800.0,34.3657,34.6208,34.2919,34.5537,342800.0
2013-07-15 10:00:00,51.47,51.55,51.31,51.34,213900.0,34.547,34.6007,34.4396,34.4597,213900.0
2013-07-15 10:30:00,51.35,51.48,51.32,51.46,184400.0,34.4664,34.5537,34.4463,34.5403,184400.0
2013-07-15 11:00:00,51.46,51.46,51.3,51.32,163300.0,34.5403,34.5403,34.4329,34.4463,163300.0
2013-07-15 11:30:00,51.33,51.37,51.3,51.37,129000.0,34.453,34.4799,34.4329,34.4799,129000.0
2013-07-15 12:00:00,51.37,51.37,51.25,51.32,104700.0,34.4799,34.4799,34.3993,34.4463,104700.0
2013-07-15 12:30:00,51.32,51.33,51.28,51.32,134900.0,34.4463,34.453,34.4194,34.4463,134900.0
2013-07-15 13:00:00,51.32,51.34,51.29,51.33,94600.0,34.4463,34.4597,34.4262,34.453,94600.0
2013-07-15 13:30:00,51.34,51.4,51.29,51.38,118100.0,34.4597,34.5,34.4262,34.4866,118100.0
2013-07-15 14:00:00,51.38,51.41,51.34,51.34,140800.0,34.4866,34.5067,34.4597,34.4597,140800.0
2013-07-15 14:30:00,51.34,51.34,51.23,51.25,155000.0,34.4597,34.4597,34.3859,34.3993,155000.0
2013-07-15 15:00:00,51.24,51.27,51.17,51.19,174100.0,34.3926,34.4127,34.3456,34.359,174100.0
2013-07-15 15:30:00,51.18,51.27,51.17,51.21,382900.0,34.3523,34.4127,34.3456,34.3725,382900.0
2013-07-16 09:30:00,51.14,51.16,50.8,51.05,237200.0,34.3255,34.3389,34.0973,34.2651,237200.0
2013-07-16 10:00:00,51.07,51.26,51.06,51.25,137400.0,34.2785,34.406,34.2718,34.3993,137400.0
2013-07-16 10:30:00,51.25,51.25,51.05,51.07,120500.0,34.3993,34.3993,34.2651,34.2785,120500.0
2013-07-16 11:00:00,51.07,51.24,51.07,51.23,96600.0,34.2785,34.3926,34.2785,34.3859,96600.0
2013-07-16 11:30:00,51.23,51.23,51.1,51.12,87500.0,34.3859,34.3859,34.2986,34.312,87500.0
2013-07-16 12:00:00,51.12,51.17,51.11,51.16,63400.0,34.312,34.3456,34.3053,34.3389,63400.0
2013-07-16 12:30:00,51.15,51.17,51.12,51.15,67100.0,34.3322,34.3456,34.312,34.3322,67100.0
2013-07-16 13:00:00,51.16,51.18,51.07,51.13,94200.0,34.3389,34.3523,34.2785,34.3188,94200.0
2013-07-16 13:30:00,51.13,51.18,51.09,51.13,96700.0,34.3188,34.3523,34.2919,34.3188,96700.0
2013-07-16 14:00:00,51.13,51.29,51.1,51.26,192400.0,34.3188,34.4262,34.2986,34.406,192400.0
2013-07-16 14:30:00,51.26,51.26,51.18,51.2,135300.0,34.406,34.406,34.3523,34.3657,135300.0
2013-07-16 15:00:00,51.19,51.2,51.11,51.16,204000.0,34.359,34.3657,34.3053,34.3389,204000.0
2013-07-16 15:30:00,51.16,51.19,51.11,51.16,524100.0,34.3389,34.359,34.3053,34.3389,524100.0
2013-07-17 09:30:00,51.31,51.41,51.13,51.17,173600.0,34.4396,34.5067,34.3188,34.3456,173600.0
2013-07-17 10:00:00,51.18,51.2,51.05,51.19,150000.0,34.3523,34.3657,34.2651,34.359,150000.0
2013-07-17 10:30:00,51.19,51.26,51.03,51.05,171500.0,34.359,34.406,34.2516,34.2651,171500.0
2013-07-17 11:00:00,51.05,51.23,51.03,51.17,197400.0,34.2651,34.3859,34.2516,34.3456,197400.0
2013-07-17 11:30:00,51.18,51.25,51.13,51.2,90000.0,34.3523,34.3993,34.3188,34.3657,90000.0
2013-07-17 12:00:00,51.19,51.25,51.17,51.19,78200.0,34.359,34.3993,34.3456,34.359,78200.0
2013-07-17 12:30:00,51.2,51.26,51.19,51.24,64000.0,34.3657,34.406,34.359,34.3926,64000.0
2013-07-17 13:00:00,51.25,51.35,51.23,51.33,106500.0,34.3993,34.4664,34.3859,34.453,106500.0
2013-07-17 13:30:00,51.34,51.35,51.21,51.29,112400.0,34.4597,34.4664,34.3725,34.4262,112400.0
2013-07-17 14:00:00,51.3,51.33,51.23,51.24,113300.0,34.4329,34.453,34.3859,34.3926,113300.0
2013-07-17 14:30:00,51.24,51.25,51.12,51.17,81000.0,34.3926,34.3993,34.312,34.3456,81000.0
2013-07-17 15:00:00,51.18,51.33,51.17,51.27,137600.0,34.3523,34.453,34.3456,34.4127,137600.0
2013-07-17 15:30:00,51.27,51.29,51.13,51.13,416000.0,34.4127,34.4262,34.3188,34.3188,416000.0
2013-07-18 09:30:00,51.15,51.5,51.15,51.4,159500.0,34.3322,34.5671,34.3322,34.5,159500.0
2013-07-18 10:00:00,51.41,51.45,51.33,51.37,280400.0,34.5067,34.5335,34.453,34.4799,280400.0
2013-07-18 10:30:00,51.37,51.48,51.32,51.45,198200.0,34.4799,34.5537,34.4463,34.5335,198200.0
2013-07-18 11:00:00,51.46,51.47,51.37,51.4,99900.0,34.5403,34.547,34.4799,34.5,99900.0
2013-07-18 11:30:00,51.4,51.44,51.34,51.43,93700.0,34.5,34.5268,34.4597,34.5201,93700.0
2013-07-18 12:00:00,51.42,51.47,51.38,51.45,78000.0,34.5134,34.547,34.4866,34.5335,78000.0
2013-07-18 12:30:00,51.44,51.44,51.32,51.35,103100.0,34.5268,34.5268,34.4463,34.4664,103100.0
2013-07-18 13:00:00,51.34,51.35,51.21,51.27,113300.0,34.4597,34.4664,34.3725,34.4127,113300.0
2013-07-18 13:30:00,51.27,51.33,51.2,51.24,98300.0,34.4127,34.453,34.3657,34.3926,98300.0
2013-07-18 14:00:00,51.25,51.34,51.25,51.25,98900.0,34.3993,34.4597,34.3993,34.3993,98900.0
2013-07-18 14:30:00,51.25,51.35,51.25,51.28,107600.0,34.3993,34.4664,34.3993,34.4194,107600.0
2013-07-18 15:00:00,51.29,51.32,51.25,51.31,117500.0,34.4262,34.4463,34.3993,34.4396,117500.0
2013-07-18 15:30:00,51.32,51.35,51.22,51.26,301400.0,34.4463,34.4664,34.3792,34.406,301400.0
2013-07-19 09:30:00,51.46,51.63,51.31,51.55,518700.0,34.5403,34.6544,34.4396,34.6007,518700.0
2013-07-19 10:00:00,51.56,51.58,51.3,51.3,104800.0,34.6074,34.6208,34.4329,34.4329,104800.0
2013-07-19 10:30:00,51.3,51.43,51.3,51.43,173500.0,34.4329,34.5201,34.4329,34.5201,173500.0
2013-07-19 11:00:00,51.43,51.44,51.31,51.39,160000.0,34.5201,34.5268,34.4396,34.4933,160000.0
2013-07-19 11:30:00,51.39,51.51,51.37,51.48,134900.0,34.4933,34.5738,34.4799,34.5537,134900.0
2013-07-19 12:00:00,51.48,51.5,51.4,51.42,84500.0,34.5537,34.5671,34.5,34.5134,84500.0
2013-07-19 12:30:00,51.42,51.52,51.41,51.51,62500.0,34.5134,34.5805,34.5067,34.5738,62500.0
2013-07-19 13:00:00,51.52,51.57,51.49,51.49,64800.0,34.5805,34.6141,34.5604,34.5604,64800.0
2013-07-19 13:30:00,51.49,51.54,51.48,51.54,78200.0,34.5604,34.594,34.5537,34.594,78200.0
2013-07-19 14:00:00,51.53,51.65,51.5,51.61,95600.0,34.5872,34.6678,34.5671,34.6409,95600.0
2013-07-19 14:30:00,51.61,51.66,51.6,51.63,111400.0,34.6409,34.6745,34.6342,34.6544,111400.0
2013-07-19 15:00:00,51.64,51.76,51.63,51.74,187600.0,34.6611,34.7416,34.6544,34.7282,187600.0
2013-07-19 15:30:00,51.75,51.8,51.66,51.69,337700.0,34.7349,34.7685,34.6745,34.6946,337700.0
2013-07-22 09:30:00,51.7,51.83,51.47,51.49,184300.0,34.7013,34.7886,34.547,34.5604,184300.0
2013-07-22 10:00:00,51.48,51.74,51.48,51.64,149600.0,34.5537,34.7282,34.5537,34.6611,149600.0
2013-07-22 10:30:00,51.64,51.68,51.43,51.46,135400.0,34.6611,34.6879,34.5201,34.5403,135400.0
2013-07-22 11:00:00,51.46,51.75,51.45,51.71,158900.0,34.5403,34.7349,34.5335,34.7081,158900.0
2013-07-22 11:30:00,51.7,51.73,51.61,51.68,155200.0,34.7013,34.7215,34.6409,34.6879,155200.0
2013-07-22 12:00:00,51.67,51.7,51.55,51.57,76400.0,34.6812,34.7013,34.6007,34.6141,76400.0
2013-07-22 12:30:00,51.57,51.66,51.55,51.56,67200.0,34.6141,34.6745,34.6007,34.6074,67200.0
2013-07-22 13:00:00,51.55,51.57,51.5,51.51,82100.0,34.6007,34.6141,34.5671,34.5738,82100.0
2013-07-22 13:30:00,51.51,51.52,51.45,51.49,62200.0,34.5738,34.5805,34.5335,34.5604,62200.0
2013-07-22 14:00:00,51.49,51.55,51.47,51.51,75300.0,34.5604,34.6007,34.547,34.5738,75300.0
2013-07-22 14:30:00,51.5,51.55,51.47,51.55,116300.0,34.5671,34.6007,34.547,34.6007,116300.0
2013-07-22 15:00:00,51.55,51.56,51.5,51.51,100700.0,34.6007,34.6074,34.5671,34.5738,100700.0
2013-07-22 15:30:00,51.51,51.53,51.46,51.52,284000.0,34.5738,34.5872,34.5403,34.5805,284000.0
2013-07-23 09:30:00,51.54,51.67,51.51,51.61,140000.0,34.594,34.6812,34.5738,34.6409,140000.0
2013-07-23 10:00:00,51.61,51.67,51.49,51.5,167100.0,34.6409,34.6812,34.5604,34.5671,167100.0
2013-07-23 10:30:00,51.5,51.52,51.35,51.38,216500.0,34.5671,34.5805,34.4664,34.4866,216500.0
2013-07-23 11:00:00,51.38,51.38,51.25,51.27,201600.0,34.4866,34.4866,34.3993,34.4127,201600.0
2013-07-23 11:30:00,51.27,51.36,51.25,51.32,192500.0,34.4127,34.4731,34.3993,34.4463,192500.0
2013-07-23 12:00:00,51.32,51.36,51.28,51.34,176500.0,34.4463,34.4731,34.4194,34.4597,176500.0
2013-07-23 12:30:00,51.34,51.44,51.34,51.4,82700.0,34.4597,34.5268,34.4597,34.5,82700.0
2013-07-23 13:00:00,51.41,51.56,51.41,51.56,68100.0,34.5067,34.6074,34.5067,34.6074,68100.0
2013-07-23 13:30:00,51.56,51.59,51.5,51.52,170800.0,34.6074,34.6275,34.5671,34.5805,170800.0
2013-07-23 14:00:00,51.52,51.58,51.51,51.51,138500.0,34.5805,34.6208,34.5738,34.5738,138500.0
2013-07-23 14:30:00,51.51,51.58,51.51,51.52,134400.0,34.5738,34.6208,34.5738,34.5805,134400.0
2013-07-23 15:00:00,51.53,51.56,51.51,51.54,123800.0,34.5872,34.6074,34.5738,34.594,123800.0
2013-07-23 15:30:00,51.54,51.55,51.4,51.46,399900.0,34.594,34.6007,34.5,34.5403,399900.0
2013-07-24 09:30:00,51.62,51.62,51.1,51.15,296200.0,34.6477,34.6477,34.2986,34.3322,296200.0
2013-07-24 10:00:00,51.15,51.25,51.04,51.09,223900.0,34.3322,34.3993,34.2584,34.2919,223900.0
2013-07-24 10:30:00,51.08,51.18,51.06,51.13,172800.0,34.2852,34.3523,34.2718,34.3188,172800.0
2013-07-24 11:00:00,51.13,51.17,51.04,51.15,184100.0,34.3188,34.3456,34.2584,34.3322,184100.0
2013-07-24 11:30:00,51.15,51.18,51.12,51.16,140500.0,34.3322,34.3523,34.312,34.3389,140500.0
2013-07-24 12:00:00,51.16,51.18,51.05,51.06,131200.0,34.3389,34.3523,34.2651,34.2718,131200.0
2013-07-24 12:30:00,51.06,51.1,51.02,51.07,155700.0,34.2718,34.2986,34.2449,34.2785,155700.0
2013-07-24 13:00:00,51.07,51.09,50.98,51.01,168000.0,34.2785,34.2919,34.2181,34.2382,168000.0
2013-07-24 13:30:00,51.01,51.02,50.82,50.84,225500.0,34.2382,34.2449,34.1107,34.1241,225500.0
2013-07-24 14:00:00,50.85,50.89,50.74,50.75,236100.0,34.1308,34.1577,34.057,34.0637,236100.0
2013-07-24 14:30:00,50.75,51.04,50.75,51.01,262500.0,34.0637,34.2584,34.0637,34.2382,262500.0
2013-07-24 15:00:00,51.01,51.08,50.97,51.08,185900.0,34.2382,34.2852,34.2114,34.2852,185900.0
2013-07-24 15:30:00,51.07,51.12,51.02,51.05,463900.0,34.2785,34.312,34.2449,34.2651,463900.0
2013-07-25 09:30:00,51.04,51.15,50.81,51.05,169300.0,34.2584,34.3322,34.104,34.2651,169300.0
2013-07-25 10:00:00,51.05,51.18,51.04,51.15,146500.0,34.2651,34.3523,34.2584,34.3322,146500.0
2013-07-25 10:30:00,51.15,51.2,51.03,51.15,178300.0,34.3322,34.3657,34.2516,34.3322,178300.0
2013-07-25 11:00:00,51.15,51.15,51.03,51.09,83600.0,34.3322,34.3322,34.2516,34.2919,83600.0
2013-07-25 11:30:00,51.1,51.19,51.07,51.14,78700.0,34.2986,34.359,34.2785,34.3255,78700.0
2013-07-25 12:00:00,51.14,51.24,51.1,51.18,70300.0,34.3255,34.3926,34.2986,34.3523,70300.0
2013-07-25 12:30:00,51.19,51.31,51.19,51.3,70800.0,34.359,34.4396,34.359,34.4329,70800.0
2013-07-25 13:00:00,51.3,51.31,51.21,51.24,176700.0,34.4329,34.4396,34.3725,34.3926,176700.0
2013-07-25 13:30:00,51.25,51.37,51.24,51.35,65400.0,34.3993,34.4799,34.3926,34.4664,65400.0
2013-07-25 14:00:00,51.35,51.43,51.33,51.34,77000.0,34.4664,34.5201,34.453,34.4597,77000.0
2013-07-25 14:30:00,51.34,51.39,51.31,51.34,69500.0,34.4597,34.4933,34.4396,34.4597,69500.0
2013-07-25 15:00:00,51.33,51.5,51.33,51.44,142500.0,34.453,34.5671,34.453,34.5268,142500.0
2013-07-25 15:30:00,51.44,51.48,51.39,51.43,241900.0,34.5268,34.5537,34.4933,34.5201,241900.0
2013-07-26 09:30:00,51.34,51.41,51.2,51.31,206900.0,34.4597,34.5067,34.3657,34.4396,206900.0
2013-07-26 10:00:00,51.29,51.36,51.2,51.27,182000.0,34.4262,34.4731,34.3657,34.4127,182000.0
2013-07-26 10:30:00,51.26,51.31,50.98,51.03,243500.0,34.406,34.4396,34.2181,34.2516,243500.0
2013-07-26 11:00:00,51.03,51.1,50.94,50.94,117800.0,34.2516,34.2986,34.1912,34.1912,117800.0
2013-07-26 11:30:00,50.95,51.1,50.89,51.09,111400.0,34.1979,34.2986,34.1577,34.2919,111400.0
2013-07-26 12:00:00,51.09,51.26,51.08,51.25,53400.0,34.2919,34.406,34.2852,34.3993,53400.0
2013-07-26 12:30:00,51.25,51.33,51.2,51.28,55500.0,34.3993,34.453,34.3657,34.4194,55500.0
2013-07-26 13:00:00,51.28,51.48,51.27,51.48,66100.0,34.4194,34.5537,34.4127,34.5537,66100.0
2013-07-26 13:30:00,51.48,51.48,51.37,51.39,54500.0,34.5537,34.5537,34.4799,34.4933,54500.0
2013-07-26 14:00:00,51.39,51.43,51.32,51.34,79200.0,34.4933,34.5201,34.4463,34.4597,79200.0
2013-07-26 14:30:00,51.33,51.41,51.32,51.4,73100.0,34.453,34.5067,34.4463,34.5,73100.0
2013-07-26 15:00:00,51.4,51.45,51.36,51.44,119200.0,34.5,34.5335,34.4731,34.5268,119200.0
2013-07-26 15:30:00,51.43,51.53,51.38,51.5,270300.0,34.5201,34.5872,34.4866,34.5671,270300.0
2013-07-29 09:30:00,51.54,51.77,51.4,51.75,245600.0,34.594,34.7483,34.5,34.7349,245600.0
2013-07-29 10:00:00,51.75,51.91,51.71,51.89,194200.0,34.7349,34.8423,34.7081,34.8289,194200.0
2013-07-29 10:30:00,51.9,51.98,51.83,51.93,156100.0,34.8356,34.8893,34.7886,34.8557,156100.0
2013-07-29 11:00:00,51.93,51.93,51.78,51.85,115200.0,34.8557,34.8557,34.755,34.802,115200.0
2013-07-29 11:30:00,51.84,51.88,51.77,51.83,137800.0,34.7953,34.8222,34.7483,34.7886,137800.0
2013-07-29 12:00:00,51.83,51.85,51.67,51.72,104800.0,34.7886,34.802,34.6812,34.7148,104800.0
2013-07-29 12:30:00,51.72,51.87,51.71,51.85,89700.0,34.7148,34.8155,34.7081,34.802,89700.0
2013-07-29 13:00:00,51.85,51.9,51.85,51.86,78400.0,34.802,34.8356,34.802,34.8087,78400.0
2013-07-29 13:30:00,51.85,51.86,51.77,51.86,136000.0,34.802,34.8087,34.7483,34.8087,136000.0
2013-07-29 14:00:00,51.86,51.93,51.85,51.88,120900.0,34.8087,34.8557,34.802,34.8222,120900.0
2013-07-29 14:30:00,51.88,51.91,51.84,51.9,111900.0,34.8222,34.8423,34.7953,34.8356,111900.0
2013-07-29 15:00:00,51.9,51.91,51.85,51.88,150800.0,34.8356,34.8423,34.802,34.8222,150800.0
2013-07-29 15:30:00,51.89,51.93,51.8,51.84,316900.0,34.8289,34.8557,34.7685,34.7953,316900.0
2013-07-30 09:30:00,51.8,52.16,51.8,52.12,269200.0,34.7685,35.0101,34.7685,34.9833,269200.0
2013-07-30 10:00:00,52.13,52.28,52.12,52.2,139400.0,34.99,35.0906,34.9833,35.037,139400.0
2013-07-30 10:30:00,52.2,52.38,52.19,52.32,172100.0,35.037,35.1578,35.0302,35.1175,172100.0
2013-07-30 11:00:00,52.31,52.33,52.18,52.22,161500.0,35.1108,35.1242,35.0235,35.0504,161500.0
2013-07-30 11:30:00,52.21,52.22,52.01,52.02,133200.0,35.0437,35.0504,34.9094,34.9161,133200.0
2013-07-30 12:00:00,52.03,52.06,51.97,52.04,110600.0,34.9228,34.943,34.8826,34.9296,110600.0
2013-07-30 12:30:00,52.03,52.08,51.99,52.03,93600.0,34.9228,34.9564,34.896,34.9228,93600.0
2013-07-30 13:00:00,52.04,52.05,51.88,51.91,168000.0,34.9296,34.9363,34.8222,34.8423,168000.0
2013-07-30 13:30:00,51.91,51.96,51.81,51.94,141000.0,34.8423,34.8759,34.7752,34.8624,141000.0
2013-07-30 14:00:00,51.93,51.98,51.89,51.93,167500.0,34.8557,34.8893,34.8289,34.8557,167500.0
2013-07-30 14:30:00,51.92,51.95,51.89,51.92,157300.0,34.849,34.8692,34.8289,34.849,157300.0
2013-07-30 15:00:00,51.92,52.02,51.89,52.0,187500.0,34.849,34.9161,34.8289,34.9027,187500.0
2013-07-30 15:30:00,52.0,52.03,51.89,51.89,690900.0,34.9027,34.9228,34.8289,34.8289,690900.0
2013-07-31 09:30:00,52.13,52.28,51.88,51.99,271900.0,34.99,35.0906,34.8222,34.896,271900.0
2013-07-31 10:00:00,52.0,52.12,51.98,52.11,163700.0,34.9027,34.9833,34.8893,34.9765,163700.0
2013-07-31 10:30:00,52.11,52.23,52.11,52.17,125600.0,34.9765,35.0571,34.9765,35.0168,125600.0
2013-07-31 11:00:00,52.17,52.19,52.04,52.04,99400.0,35.0168,35.0302,34.9296,34.9296,99400.0
2013-07-31 11:30:00,52.04,52.13,52.03,52.05,100200.0,34.9296,34.99,34.9228,34.9363,100200.0
2013-07-31 12:00:00,52.06,52.11,52.03,52.03,91600.0,34.943,34.9765,34.9228,34.9228,91600.0
2013-07-31 12:30:00,52.03,52.04,51.98,52.02,83700.0,34.9228,34.9296,34.8893,34.9161,83700.0
2013-07-31 13:00:00,52.01,52.02,51.89,51.96,155200.0,34.9094,34.9161,34.8289,34.8759,155200.0
2013-07-31 13:30:00,51.97,52.07,51.94,51.96,196800.0,34.8826,34.9497,34.8624,34.8759,196800.0
2013-07-31 14:00:00,51.96,52.08,51.87,52.03,254800.0,34.8759,34.9564,34.8155,34.9228,254800.0
2013-07-31 14:30:00,52.03,52.18,52.03,52.14,217400.0,34.9228,35.0235,34.9228,34.9967,217400.0
2013-07-31 15:00:00,52.15,52.15,51.99,52.05,192300.0,35.0034,35.0034,34.896,34.9363,192300.0
2013-07-31 15:30:00,52.04,52.05,51.83,51.99,804900.0,34.9296,34.9363,34.7886,34.896,804900.0
2013-08-01 09:30:00,53.03,53.03,52.45,52.69,546900.0,35.5941,35.5941,35.2048,35.3658,546900.0
2013-08-01 10:00:00,52.69,52.88,52.69,52.85,455400.0,35.3658,35.4934,35.3658,35.4732,455400.0
2013-08-01 10:30:00,52.85,52.99,52.8,52.88,344200.0,35.4732,35.5672,35.4397,35.4934,344200.0
2013-08-01 11:00:00,52.88,52.95,52.8,52.95,223100.0,35.4934,35.5404,35.4397,35.5404,223100.0
2013-08-01 11:30:00,52.95,52.97,52.84,52.92,184400.0,35.5404,35.5538,35.4665,35.5202,184400.0
2013-08-01 12:00:00,52.91,53.0,52.85,52.99,161600.0,35.5135,35.5739,35.4732,35.5672,161600.0
2013-08-01 12:30:00,52.99,53.06,52.97,53.03,178200.0,35.5672,35.6142,35.5538,35.5941,178200.0
2013-08-01 13:00:00,53.03,53.07,53.01,53.02,146300.0,35.5941,35.6209,35.5806,35.5873,146300.0
2013-08-01 13:30:00,53.03,53.03,52.88,52.91,221100.0,35.5941,35.5941,35.4934,35.5135,221100.0
2013-08-01 14:00:00,52.91,52.95,52.87,52.9,241200.0,35.5135,35.5404,35.4867,35.5068,241200.0
2013-08-01 14:30:00,52.9,52.94,52.85,52.87,301900.0,35.5068,35.5336,35.4732,35.4867,301900.0
2013-08-01 15:00:00,52.87,52.89,52.74,52.74,256100.0,35.4867,35.5001,35.3994,35.3994,256100.0
2013-08-01 15:30:00,52.74,52.82,52.72,52.74,600900.0,35.3994,35.4531,35.386,35.3994,600900.0
2013-08-02 09:30:00,52.66,52.66,51.96,52.03,458100.0,35.3457,35.3457,34.8759,34.9228,458100.0
2013-08-02 10:00:00,52.03,52.17,51.97,52.06,319300.0,34.9228,35.0168,34.8826,34.943,319300.0
2013-08-02 10:30:00,52.06,52.13,52.03,52.06,281000.0,34.943,34.99,34.9228,34.943,281000.0
2013-08-02 11:00:00,52.05,52.11,52.0,52.08,213800.0,34.9363,34.9765,34.9027,34.9564,213800.0
2013-08-02 11:30:00,52.09,52.25,52.08,52.2,215300.0,34.9631,35.0705,34.9564,35.037,215300.0
2013-08-02 12:00:00,52.2,52.33,52.19,52.29,188400.0,35.037,35.1242,35.0302,35.0974,188400.0
2013-08-02 12:30:00,52.3,52.33,52.27,52.28,162300.0,35.1041,35.1242,35.0839,35.0906,162300.0
2013-08-02 13:00:00,52.29,52.34,52.28,52.28,139900.0,35.0974,35.1309,35.0906,35.0906,139900.0
2013-08-02 13:30:00,52.28,52.29,52.17,52.2,201800.0,35.0906,35.0974,35.0168,35.037,201800.0
2013-08-02 14:00:00,52.2,52.21,52.12,52.21,200700.0,35.037,35.0437,34.9833,35.0437,200700.0
2013-08-02 14:30:00,52.21,52.3,52.16,52.17,230000.0,35.0437,35.1041,35.0101,35.0168,230000.0
2013-08-02 15:00:00,52.17,52.2,52.14,52.19,222000.0,35.0168,35.037,34.9967,35.0302,222000.0
2013-08-02 15:30:00,52.19,52.35,52.15,52.34,527700.0,35.0302,35.1376,35.0034,35.1309,527700.0
2013-08-05 09:30:00,52.34,52.34,52.01,52.12,239200.0,35.1309,35.1309,34.9094,34.9833,239200.0
2013-08-05 10:00:00,52.12,52.17,52.0,52.03,235400.0,34.9833,35.0168,34.9027,34.9228,235400.0
2013-08-05 10:30:00,52.04,52.3,52.01,52.29,154700.0,34.9296,35.1041,34.9094,35.0974,154700.0
2013-08-05 11:00:00,52.27,52.48,52.21,52.47,147900.0,35.0839,35.2249,35.0437,35.2182,147900.0
2013-08-05 11:30:00,52.47,52.54,52.43,52.53,106300.0,35.2182,35.2652,35.1913,35.2585,106300.0
2013-08-05 12:00:00,52.53,52.55,52.48,52.51,105100.0,35.2585,35.2719,35.2249,35.245,105100.0
2013-08-05 12:30:00,52.51,52.55,52.45,52.55,84700.0,35.245,35.2719,35.2048,35.2719,84700.0
2013-08-05 13:00:00,52.54,52.61,52.49,52.59,98700.0,35.2652,35.3121,35.2316,35.2987,98700.0
2013-08-05 13:30:00,52.59,52.69,52.56,52.62,124500.0,35.2987,35.3658,35.2786,35.3189,124500.0
2013-08-05 14:00:00,52.62,52.62,52.55,52.57,107300.0,35.3189,35.3189,35.2719,35.2853,107300.0
2013-08-05 14:30:00,52.57,52.62,52.57,52.61,128900.0,35.2853,35.3189,35.2853,35.3121,128900.0
2013-08-05 15:00:00,52.61,52.62,52.54,52.57,149600.0,35.3121,35.3189,35.2652,35.2853,149600.0
2013-08-05 15:30:00,52.57,52.6,52.51,52.56,295500.0,35.2853,35.3054,35.245,35.2786,295500.0
2013-08-06 09:30:00,52.56,52.6,52.35,52.46,181400.0,35.2786,35.3054,35.1376,35.2115,181400.0
2013-08-06 10:00:00,52.47,52.6,52.35,52.58,178300.0,35.2182,35.3054,35.1376,35.292,178300.0
2013-08-06 10:30:00,52.57,52.67,52.46,52.6,212400.0,35.2853,35.3524,35.2115,35.3054,212400.0
2013-08-06 11:00:00,52.6,52.61,52.52,52.53,109900.0,35.3054,35.3121,35.2517,35.2585,109900.0
2013-08-06 11:30:00,52.53,52.62,52.5,52.62,88800.0,35.2585,35.3189,35.2383,35.3189,88800.0
2013-08-06 12:00:00,52.62,52.69,52.61,52.68,74700.0,35.3189,35.3658,35.3121,35.3591,74700.0
2013-08-06 12:30:00,52.69,52.78,52.69,52.71,85600.0,35.3658,35.4263,35.3658,35.3793,85600.0
2013-08-06 13:00:00,52.72,52.76,52.69,52.7,114100.0,35.386,35.4128,35.3658,35.3726,114100.0
2013-08-06 13:30:00,52.7,52.73,52.54,52.58,117500.0,35.3726,35.3927,35.2652,35.292,117500.0
2013-08-06 14:00:00,52.58,52.65,52.54,52.6,138600.0,35.292,35.339,35.2652,35.3054,138600.0
2013-08-06 14:30:00,52.6,52.62,52.56,52.6,59600.0,35.3054,35.3189,35.2786,35.3054,59600.0
2013-08-06 15:00:00,52.6,52.61,52.56,52.57,117800.0,35.3054,35.3121,35.2786,35.2853,117800.0
2013-08-06 15:30:00,52.58,52.66,52.53,52.59,244500.0,35.292,35.3457,35.2585,35.2987,244500.0
2013-08-07 09:30:00,52.54,52.59,52.2,52.21,271700.0,35.2652,35.2987,35.037,35.0437,271700.0
2013-08-07 10:00:00,52.22,52.49,52.17,52.49,172800.0,35.0504,35.2316,35.0168,35.2316,172800.0
2013-08-07 10:30:00,52.5,52.57,52.36,52.44,166300.0,35.2383,35.2853,35.1443,35.198,166300.0
2013-08-07 11:00:00,52.43,52.49,52.35,52.35,117600.0,35.1913,35.2316,35.1376,35.1376,117600.0
2013-08-07 11:30:00,52.34,52.46,52.33,52.46,87400.0,35.1309,35.2115,35.1242,35.2115,87400.0
2013-08-07 12:00:00,52.46,52.51,52.43,52.51,67500.0,35.2115,35.245,35.1913,35.245,67500.0
2013-08-07 12:30:00,52.51,52.6,52.49,52.59,66100.0,35.245,35.3054,35.2316,35.2987,66100.0
2013-08-07 13:00:00,52.6,52.64,52.57,52.62,90500.0,35.3054,35.3323,35.2853,35.3189,90500.0
2013-08-07 13:30:00,52.63,52.64,52.58,52.61,116400.0,35.3256,35.3323,35.292,35.3121,116400.0
2013-08-07 14:00:00,52.6,52.61,52.48,52.5,111800.0,35.3054,35.3121,35.2249,35.2383,111800.0
2013-08-07 14:30:00,52.49,52.57,52.47,52.57,138600.0,35.2316,35.2853,35.2182,35.2853,138600.0
2013-08-07 15:00:00,52.57,52.66,52.52,52.53,141800.0,35.2853,35.3457,35.2517,35.2585,141800.0
2013-08-07 15:30:00,52.53,52.56,52.43,52.45,252800.0,35.2585,35.2786,35.1913,35.2048,252800.0
2013-08-08 09:30:00,52.69,52.75,52.4,52.54,266200.0,35.3658,35.4061,35.1712,35.2652,266200.0
2013-08-08 10:00:00,52.53,52.55,52.46,52.55,142700.0,35.2585,35.2719,35.2115,35.2719,142700.0
2013-08-08 10:30:00,52.54,52.57,52.49,52.57,121700.0,35.2652,35.2853,35.2316,35.2853,121700.0
2013-08-08 11:00:00,52.57,52.64,52.54,52.57,138400.0,35.2853,35.3323,35.2652,35.2853,138400.0
2013-08-08 11:30:00,52.56,52.57,52.45,52.45,146500.0,35.2786,35.2853,35.2048,35.2048,146500.0
2013-08-08 12:00:00,52.45,52.7,52.45,52.69,119400.0,35.2048,35.3726,35.2048,35.3658,119400.0
2013-08-08 12:30:00,52.69,52.81,52.68,52.76,100300.0,35.3658,35.4464,35.3591,35.4128,100300.0
2013-08-08 13:00:00,52.77,52.82,52.76,52.78,71100.0,35.4195,35.4531,35.4128,35.4263,71100.0
2013-08-08 13:30:00,52.78,52.82,52.73,52.81,87900.0,35.4263,35.4531,35.3927,35.4464,87900.0
2013-08-08 14:00:00,52.81,52.85,52.79,52.8,76800.0,35.4464,35.4732,35.433,35.4397,76800.0
2013-08-08 14:30:00,52.81,52.83,52.71,52.73,77100.0,35.4464,35.4598,35.3793,35.3927,77100.0
2013-08-08 15:00:00,52.72,52.75,52.65,52.67,89800.0,35.386,35.4061,35.339,35.3524,89800.0
2013-08-08 15:30:00,52.68,52.74,52.67,52.68,185500.0,35.3591,35.3994,35.3524,35.3591,185500.0
2013-08-09 09:30:00,52.67,52.7,52.35,52.68,323300.0,35.3524,35.3726,35.1376,35.3591,323300.0
2013-08-09 10:00:00,52.67,52.7,52.42,52.47,153100.0,35.3524,35.3726,35.1846,35.2182,153100.0
2013-08-09 10:30:00,52.47,52.54,52.42,52.44,111600.0,35.2182,35.2652,35.1846,35.198,111600.0
2013-08-09 11:00:00,52.43,52.44,52.28,52.29,109500.0,35.1913,35.198,35.0906,35.0974,109500.0
2013-08-09 11:30:00,52.29,52.45,52.28,52.43,121800.0,35.0974,35.2048,35.0906,35.1913,121800.0
2013-08-09 12:00:00,52.43,52.51,52.36,52.5,90900.0,35.1913,35.245,35.1443,35.2383,90900.0
2013-08-09 12:30:00,52.52,52.54,52.43,52.44,83700.0,35.2517,35.2652,35.1913,35.198,83700.0
2013-08-09 13:00:00,52.44,52.51,52.4,52.49,62100.0,35.198,35.245,35.1712,35.2316,62100.0
2013-08-09 13:30:00,52.49,52.51,52.44,52.46,91700.0,35.2316,35.245,35.198,35.2115,91700.0
2013-08-09 14:00:00,52.46,52.48,52.41,52.48,78100.0,35.2115,35.2249,35.1779,35.2249,78100.0
2013-08-09 14:30:00,52.48,52.49,52.4,52.44,78000.0,35.2249,35.2316,35.1712,35.198,78000.0
2013-08-09 15:00:00,52.44,52.48,52.41,52.44,77600.0,35.198,35.2249,35.1779,35.198,77600.0
2013-08-09 15:30:00,52.44,52.45,52.33,52.4,229300.0,35.198,35.2048,35.1242,35.1712,229300.0
2013-08-12 09:30:00,52.31,52.42,52.12,52.35,172400.0,35.1108,35.1846,34.9833,35.1376,172400.0
2013-08-12 10:00:00,52.35,52.43,52.27,52.38,132800.0,35.1376,35.1913,35.0839,35.1578,132800.0
2013-08-12 10:30:00,52.39,52.52,52.39,52.49,106700.0,35.1645,35.2517,35.1645,35.2316,106700.0
2013-08-12 11:00:00,52.48,52.5,52.41,52.44,97100.0,35.2249,35.2383,35.1779,35.198,97100.0
2013-08-12 11:30:00,52.45,52.48,52.36,52.44,103200.0,35.2048,35.2249,35.1443,35.198,103200.0
2013-08-12 12:00:00,52.45,52.49,52.42,52.46,122900.0,35.2048,35.2316,35.1846,35.2115,122900.0
2013-08-12 12:30:00,52.45,52.51,52.43,52.48,106700.0,35.2048,35.245,35.1913,35.2249,106700.0
2013-08-12 13:00:00,52.48,52.51,52.45,52.48,102900.0,35.2249,35.245,35.2048,35.2249,102900.0
2013-08-12 13:30:00,52.47,52.5,52.41,52.47,93200.0,35.2182,35.2383,35.1779,35.2182,93200.0
2013-08-12 14:00:00,52.48,52.61,52.47,52.57,100300.0,35.2249,35.3121,35.2182,35.2853,100300.0
2013-08-12 14:30:00,52.57,52.61,52.53,52.58,119300.0,35.2853,35.3121,35.2585,35.292,119300.0
2013-08-12 15:00:00,52.58,52.58,52.53,52.54,112800.0,35.292,35.292,35.2585,35.2652,112800.0
2013-08-12 15:30:00,52.54,52.54,52.48,52.5,350000.0,35.2652,35.2652,35.2249,35.2383,350000.0
2013-08-13 09:30:00,52.5,52.77,52.5,52.63,148400.0,35.2383,35.4195,35.2383,35.3256,148400.0
2013-08-13 10:00:00,52.63,52.64,52.45,52.49,171300.0,35.3256,35.3323,35.2048,35.2316,171300.0
2013-08-13 10:30:00,52.49,52.51,52.4,52.45,149900.0,35.2316,35.245,35.1712,35.2048,149900.0
2013-08-13 11:00:00,52.45,52.61,52.4,52.59,133700.0,35.2048,35.3121,35.1712,35.2987,133700.0
2013-08-13 11:30:00,52.59,52.62,52.47,52.47,132900.0,35.2987,35.3189,35.2182,35.2182,132900.0
2013-08-13 12:00:00,52.47,52.5,52.41,52.46,119400.0,35.2182,35.2383,35.1779,35.2115,119400.0
2013-08-13 12:30:00,52.47,52.54,52.46,52.54,240900.0,35.2182,35.2652,35.2115,35.2652,240900.0
2013-08-13 13:00:00,52.54,52.55,52.5,52.53,122400.0,35.2652,35.2719,35.2383,35.2585,122400.0
2013-08-13 13:30:00,52.54,52.55,52.49,52.49,95100.0,35.2652,35.2719,35.2316,35.2316,95100.0
2013-08-13 14:00:00,52.49,52.54,52.45,52.47,104900.0,35.2316,35.2652,35.2048,35.2182,104900.0
2013-08-13 14:30:00,52.48,52.49,52.37,52.47,120800.0,35.2249,35.2316,35.1511,35.2182,120800.0
2013-08-13 15:00:00,52.47,52.55,52.44,52.51,119700.0,35.2182,35.2719,35.198,35.245,119700.0
2013-08-13 15:30:00,52.51,52.54,52.4,52.41,350600.0,35.245,35.2652,35.1712,35.1779,350600.0
2013-08-14 09:30:00,52.37,52.42,52.1,52.22,224000.0,35.1511,35.1846,34.9698,35.0504,224000.0
2013-08-14 10:00:00,52.23,52.38,52.22,52.37,187900.0,35.0571,35.1578,35.0504,35.1511,187900.0
2013-08-14 10:30:00,52.37,52.41,52.25,52.34,162100.0,35.1511,35.1779,35.0705,35.1309,162100.0
2013-08-14 11:00:00,52.35,52.5,52.34,52.5,141400.0,35.1376,35.2383,35.1309,35.2383,141400.0
2013-08-14 11:30:00,52.5,52.5,52.27,52.28,134700.0,35.2383,35.2383,35.0839,35.0906,134700.0
2013-08-14 12:00:00,52.28,52.4,52.27,52.4,86600.0,35.0906,35.1712,35.0839,35.1712,86600.0
2013-08-14 12:30:00,52.41,52.43,52.3,52.3,111700.0,35.1779,35.1913,35.1041,35.1041,111700.0
2013-08-14 13:00:00,52.3,52.42,52.29,52.41,138800.0,35.1041,35.1846,35.0974,35.1779,138800.0
2013-08-14 13:30:00,52.4,52.4,52.32,52.37,119300.0,35.1712,35.1712,35.1175,35.1511,119300.0
2013-08-14 14:00:00,52.37,52.44,52.36,52.44,123000.0,35.1511,35.198,35.1443,35.198,123000.0
2013-08-14 14:30:00,52.43,52.47,52.38,52.43,152300.0,35.1913,35.2182,35.1578,35.1913,152300.0
2013-08-14 15:00:00,52.42,52.43,52.34,52.34,149700.0,35.1846,35.1913,35.1309,35.1309,149700.0
2013-08-14 15:30:00,52.33,52.34,52.02,52.06,748900.0,35.1242,35.1309,34.9161,34.943,748900.0
2013-08-15 09:30:00,51.46,51.56,50.65,50.83,1050300.0,34.5403,34.6074,33.9966,34.1174,1050300.0
2013-08-15 10:00:00,50.83,50.88,50.13,50.5,1224700.0,34.1174,34.151,33.6476,33.8959,1224700.0
2013-08-15 10:30:00,50.5,50.61,50.42,50.55,300900.0,33.8959,33.9697,33.8422,33.9295,300900.0
2013-08-15 11:00:00,50.55,50.82,50.54,50.77,350300.0,33.9295,34.1107,33.9228,34.0771,350300.0
2013-08-15 11:30:00,50.77,50.97,50.77,50.82,241100.0,34.0771,34.2114,34.0771,34.1107,241100.0
2013-08-15 12:00:00,50.82,50.85,50.75,50.77,183500.0,34.1107,34.1308,34.0637,34.0771,183500.0
2013-08-15 12:30:00,50.77,50.95,50.76,50.88,134200.0,34.0771,34.1979,34.0704,34.151,134200.0
2013-08-15 13:00:00,50.87,50.91,50.76,50.83,123300.0,34.1442,34.1711,34.0704,34.1174,123300.0
2013-08-15 13:30:00,50.84,50.86,50.7,50.7,178100.0,34.1241,34.1375,34.0301,34.0301,178100.0
2013-08-15 14:00:00,50.7,50.72,50.48,50.63,261700.0,34.0301,34.0436,33.8825,33.9832,261700.0
2013-08-15 14:30:00,50.63,50.74,50.59,50.66,157400.0,33.9832,34.057,33.9563,34.0033,157400.0
2013-08-15 15:00:00,50.66,50.67,50.46,50.56,265500.0,34.0033,34.01,33.8691,33.9362,265500.0
2013-08-15 15:30:00,50.55,50.62,50.5,50.54,567300.0,33.9295,33.9764,33.8959,33.9228,567300.0
2013-08-16 09:30:00,50.02,50.1,49.62,49.7,952200.0,33.5737,33.6274,33.3052,33.3589,952200.0
2013-08-16 10:00:00,49.7,49.74,49.46,49.51,533600.0,33.3589,33.3858,33.1978,33.2314,533600.0
2013-08-16 10:30:00,49.52,49.72,49.5,49.71,266600.0,33.2381,33.3724,33.2247,33.3656,266600.0
2013-08-16 11:00:00,49.71,49.71,49.44,49.49,503300.0,33.3656,33.3656,33.1844,33.218,503300.0
2013-08-16 11:30:00,49.48,49.52,49.31,49.46,399000.0,33.2113,33.2381,33.0972,33.1978,399000.0
2013-08-16 12:00:00,49.46,49.47,49.13,49.17,417200.0,33.1978,33.2046,32.9763,33.0032,417200.0
2013-08-16 12:30:00,49.18,49.4,49.18,49.27,266900.0,33.0099,33.1576,33.0099,33.0703,266900.0
2013-08-16 13:00:00,49.28,49.3,49.19,49.27,218600.0,33.077,33.0905,33.0166,33.0703,218600.0
2013-08-16 13:30:00,49.26,49.3,49.16,49.24,281400.0,33.0636,33.0905,32.9965,33.0502,281400.0
2013-08-16 14:00:00,49.24,49.3,49.23,49.28,206600.0,33.0502,33.0905,33.0435,33.077,206600.0
2013-08-16 14:30:00,49.27,49.45,49.23,49.4,321500.0,33.0703,33.1911,33.0435,33.1576,321500.0
2013-08-16 15:00:00,49.4,49.46,49.35,49.39,344400.0,33.1576,33.1978,33.124,33.1509,344400.0
2013-08-16 15:30:00,49.39,49.43,49.36,49.38,643400.0,33.1509,33.1777,33.1307,33.1442,643400.0
2013-08-19 09:30:00,49.28,49.55,49.28,49.53,333600.0,33.077,33.2583,33.077,33.2448,333600.0
2013-08-19 10:00:00,49.53,49.61,49.5,49.57,300000.0,33.2448,33.2985,33.2247,33.2717,300000.0
2013-08-19 10:30:00,49.57,49.66,49.52,49.53,176200.0,33.2717,33.3321,33.2381,33.2448,176200.0
2013-08-19 11:00:00,49.53,49.56,49.41,49.42,221300.0,33.2448,33.265,33.1643,33.171,221300.0
2013-08-19 11:30:00,49.42,49.57,49.39,49.53,166000.0,33.171,33.2717,33.1509,33.2448,166000.0
2013-08-19 12:00:00,49.53,49.57,49.5,49.54,105900.0,33.2448,33.2717,33.2247,33.2515,105900.0
2013-08-19 12:30:00,49.54,49.56,49.5,49.53,161800.0,33.2515,33.265,33.2247,33.2448,161800.0
2013-08-19 13:00:00,49.53,49.58,49.48,49.5,142800.0,33.2448,33.2784,33.2113,33.2247,142800.0
2013-08-19 13:30:00,49.5,49.55,49.48,49.55,107600.0,33.2247,33.2583,33.2113,33.2583,107600.0
2013-08-19 14:00:00,49.55,49.58,49.52,49.57,125700.0,33.2583,33.2784,33.2381,33.2717,125700.0
2013-08-19 14:30:00,49.57,49.58,49.51,49.57,131000.0,33.2717,33.2784,33.2314,33.2717,131000.0
2013-08-19 15:00:00,49.57,49.59,49.5,49.54,171000.0,33.2717,33.2851,33.2247,33.2515,171000.0
2013-08-19 15:30:00,49.54,49.59,49.44,49.49,587000.0,33.2515,33.2851,33.1844,33.218,587000.0
2013-08-20 09:30:00,49.54,49.55,49.4,49.54,310900.0,33.2515,33.2583,33.1576,33.2515,310900.0
2013-08-20 10:00:00,49.54,49.69,49.5,49.69,260800.0,33.2515,33.3522,33.2247,33.3522,260800.0
2013-08-20 10:30:00,49.69,49.69,49.58,49.59,263300.0,33.3522,33.3522,33.2784,33.2851,263300.0
2013-08-20 11:00:00,49.6,49.63,49.54,49.54,206700.0,33.2918,33.312,33.2515,33.2515,206700.0
2013-08-20 11:30:00,49.54,49.61,49.53,49.55,304400.0,33.2515,33.2985,33.2448,33.2583,304400.0
2013-08-20 12:00:00,49.56,49.66,49.56,49.63,158800.0,33.265,33.3321,33.265,33.312,158800.0
2013-08-20 12:30:00,49.63,49.63,49.54,49.6,116800.0,33.312,33.312,33.2515,33.2918,116800.0
2013-08-20 13:00:00,49.61,49.66,49.59,49.63,106200.0,33.2985,33.3321,33.2851,33.312,106200.0
2013-08-20 13:30:00,49.64,49.67,49.62,49.66,90300.0,33.3187,33.3388,33.3052,33.3321,90300.0
2013-08-20 14:00:00,49.65,49.74,49.62,49.73,159300.0,33.3254,33.3858,33.3052,33.3791,159300.0
2013-08-20 14:30:00,49.72,49.74,49.62,49.63,164100.0,33.3724,33.3858,33.3052,33.312,164100.0
2013-08-20 15:00:00,49.63,49.67,49.57,49.58,212900.0,33.312,33.3388,33.2717,33.2784,212900.0
2013-08-20 15:30:00,49.59,49.6,49.4,49.41,606400.0,33.2851,33.2918,33.1576,33.1643,606400.0
2013-08-21 09:30:00,49.43,49.52,49.26,49.42,224100.0,33.1777,33.2381,33.0636,33.171,224100.0
2013-08-21 10:00:00,49.43,49.43,49.12,49.18,229200.0,33.1777,33.1777,32.9696,33.0099,229200.0
2013-08-21 10:30:00,49.18,49.2,49.08,49.13,253800.0,33.0099,33.0233,32.9428,32.9763,253800.0
2013-08-21 11:00:00,49.13,49.17,49.02,49.02,254300.0,32.9763,33.0032,32.9025,32.9025,254300.0
2013-08-21 11:30:00,49.03,49.12,49.02,49.06,245400.0,32.9092,32.9696,32.9025,32.9294,245400.0
2013-08-21 12:00:00,49.05,49.17,49.03,49.14,141900.0,32.9227,33.0032,32.9092,32.9831,141900.0
2013-08-21 12:30:00,49.14,49.3,49.09,49.25,117500.0,32.9831,33.0905,32.9495,33.0569,117500.0
2013-08-21 13:00:00,49.24,49.34,49.19,49.31,136600.0,33.0502,33.1173,33.0166,33.0972,136600.0
2013-08-21 13:30:00,49.31,49.37,49.25,49.33,84900.0,33.0972,33.1374,33.0569,33.1106,84900.0
2013-08-21 14:00:00,49.33,49.33,49.08,49.24,259700.0,33.1106,33.1106,32.9428,33.0502,259700.0
2013-08-21 14:30:00,49.23,49.58,49.21,49.45,339800.0,33.0435,33.2784,33.03,33.1911,339800.0
2013-08-21 15:00:00,49.45,49.47,49.31,49.33,232900.0,33.1911,33.2046,33.0972,33.1106,232900.0
2013-08-21 15:30:00,49.33,49.41,49.05,49.07,541200.0,33.1106,33.1643,32.9227,32.9361,541200.0
2013-08-22 09:30:00,49.14,49.24,49.04,49.16,253000.0,32.9831,33.0502,32.9159,32.9965,253000.0
2013-08-22 10:00:00,49.16,49.21,48.89,48.9,231200.0,32.9965,33.03,32.8153,32.822,231200.0
2013-08-22 10:30:00,48.91,49.07,48.87,48.93,255600.0,32.8287,32.9361,32.8018,32.8421,255600.0
2013-08-22 11:00:00,48.93,49.06,48.87,48.9,263100.0,32.8421,32.9294,32.8018,32.822,263100.0
2013-08-22 11:30:00,48.9,49.1,48.9,49.08,188300.0,32.822,32.9562,32.822,32.9428,188300.0
2013-08-22 12:00:00,49.09,49.25,49.09,49.22,80800.0,32.9495,33.0569,32.9495,33.0368,80800.0
2013-08-22 12:30:00,49.22,49.34,49.2,49.29,68400.0,33.0368,33.1173,33.0233,33.0837,68400.0
2013-08-22 13:00:00,49.29,49.31,49.21,49.24,63000.0,33.0837,33.0972,33.03,33.0502,63000.0
2013-08-22 13:30:00,49.25,49.36,49.2,49.36,78400.0,33.0569,33.1307,33.0233,33.1307,78400.0
2013-08-22 14:00:00,49.36,49.41,49.28,49.4,79500.0,33.1307,33.1643,33.077,33.1576,79500.0
2013-08-22 14:30:00,49.4,49.49,49.37,49.47,89200.0,33.1576,33.218,33.1374,33.2046,89200.0
2013-08-22 15:00:00,49.47,49.54,49.43,49.5,125100.0,33.2046,33.2515,33.1777,33.2247,125100.0
2013-08-22 15:30:00,49.5,49.51,49.29,49.31,381100.0,33.2247,33.2314,33.0837,33.0972,381100.0
2013-08-23 09:30:00,49.46,49.64,49.35,49.6,329100.0,33.1978,33.3187,33.124,33.2918,329100.0
2013-08-23 10:00:00,49.6,49.65,49.49,49.52,173600.0,33.2918,33.3254,33.218,33.2381,173600.0
2013-08-23 10:30:00,49.52,49.69,49.52,49.66,152800.0,33.2381,33.3522,33.2381,33.3321,152800.0
2013-08-23 11:00:00,49.65,49.68,49.57,49.61,113100.0,33.3254,33.3455,33.2717,33.2985,113100.0
2013-08-23 11:30:00,49.61,49.81,49.6,49.76,154300.0,33.2985,33.4328,33.2918,33.3992,154300.0
2013-08-23 12:00:00,49.75,49.83,49.72,49.75,93400.0,33.3925,33.4462,33.3724,33.3925,93400.0
2013-08-23 12:30:00,49.74,49.75,49.62,49.69,73900.0,33.3858,33.3925,33.3052,33.3522,73900.0
2013-08-23 13:00:00,49.69,49.72,49.63,49.67,82900.0,33.3522,33.3724,33.312,33.3388,82900.0
2013-08-23 13:30:00,49.68,49.74,49.68,49.73,83100.0,33.3455,33.3858,33.3455,33.3791,83100.0
2013-08-23 14:00:00,49.73,49.73,49.63,49.65,115200.0,33.3791,33.3791,33.312,33.3254,115200.0
2013-08-23 14:30:00,49.65,49.73,49.65,49.72,107700.0,33.3254,33.3791,33.3254,33.3724,107700.0
2013-08-23 15:00:00,49.72,49.79,49.7,49.77,146900.0,33.3724,33.4193,33.3589,33.4059,146900.0
2013-08-23 15:30:00,49.78,49.93,49.76,49.82,420500.0,33.4126,33.5133,33.3992,33.4395,420500.0
2013-08-26 09:30:00,49.86,49.95,49.82,49.86,277600.0,33.4663,33.5267,33.4395,33.4663,277600.0
2013-08-26 10:00:00,49.86,49.87,49.71,49.81,179700.0,33.4663,33.473,33.3656,33.4328,179700.0
2013-08-26 10:30:00,49.82,49.88,49.77,49.88,200400.0,33.4395,33.4798,33.4059,33.4798,200400.0
2013-08-26 11:00:00,49.88,49.89,49.65,49.66,214200.0,33.4798,33.4865,33.3254,33.3321,214200.0
2013-08-26 11:30:00,49.66,49.71,49.65,49.7,111900.0,33.3321,33.3656,33.3254,33.3589,111900.0
2013-08-26 12:00:00,49.7,49.73,49.61,49.68,142400.0,33.3589,33.3791,33.2985,33.3455,142400.0
2013-08-26 12:30:00,49.68,49.71,49.64,49.69,170600.0,33.3455,33.3656,33.3187,33.3522,170600.0
2013-08-26 13:00:00,49.69,49.71,49.63,49.7,167500.0,33.3522,33.3656,33.312,33.3589,167500.0
2013-08-26 13:30:00,49.69,49.72,49.68,49.72,196800.0,33.3522,33.3724,33.3455,33.3724,196800.0
2013-08-26 14:00:00,49.71,49.73,49.69,49.7,284200.0,33.3656,33.3791,33.3522,33.3589,284200.0
2013-08-26 14:30:00,49.71,49.72,49.67,49.68,160100.0,33.3656,33.3724,33.3388,33.3455,160100.0
2013-08-26 15:00:00,49.68,49.69,49.42,49.48,453400.0,33.3455,33.3522,33.171,33.2113,453400.0
2013-08-26 15:30:00,49.48,49.53,49.38,49.39,516100.0,33.2113,33.2448,33.1442,33.1509,516100.0
2013-08-27 09:30:00,49.09,49.31,49.0,49.24,433300.0,32.9495,33.0972,32.8891,33.0502,433300.0
2013-08-27 10:00:00,49.25,49.31,49.2,49.22,287100.0,33.0569,33.0972,33.0233,33.0368,287100.0
2013-08-27 10:30:00,49.22,49.37,49.21,49.31,157600.0,33.0368,33.1374,33.03,33.0972,157600.0
2013-08-27 11:00:00,49.31,49.4,49.16,49.37,164300.0,33.0972,33.1576,32.9965,33.1374,164300.0
2013-08-27 11:30:00,49.37,49.4,49.19,49.31,239800.0,33.1374,33.1576,33.0166,33.0972,239800.0
2013-08-27 12:00:00,49.3,49.32,49.25,49.26,112900.0,33.0905,33.1039,33.0569,33.0636,112900.0
2013-08-27 12:30:00,49.26,49.33,49.2,49.32,158100.0,33.0636,33.1106,33.0233,33.1039,158100.0
2013-08-27 13:00:00,49.32,49.4,49.32,49.37,130100.0,33.1039,33.1576,33.1039,33.1374,130100.0
2013-08-27 13:30:00,49.35,49.49,49.35,49.39,121800.0,33.124,33.218,33.124,33.1509,121800.0
2013-08-27 14:00:00,49.39,49.42,49.34,49.39,137100.0,33.1509,33.171,33.1173,33.1509,137100.0
2013-08-27 14:30:00,49.38,49.48,49.28,49.4,319100.0,33.1442,33.2113,33.077,33.1576,319100.0
2013-08-27 15:00:00,49.4,49.4,49.22,49.24,478100.0,33.1576,33.1576,33.0368,33.0502,478100.0
2013-08-27 15:30:00,49.24,49.26,49.13,49.14,685400.0,33.0502,33.0636,32.9763,32.9831,685400.0
2013-08-28 09:30:00,49.02,49.19,48.76,49.02,390400.0,32.9025,33.0166,32.728,32.9025,390400.0
2013-08-28 10:00:00,49.03,49.13,48.96,49.06,233100.0,32.9092,32.9763,32.8622,32.9294,233100.0
2013-08-28 10:30:00,49.06,49.09,48.97,48.97,271100.0,32.9294,32.9495,32.869,32.869,271100.0
2013-08-28 11:00:00,48.97,49.0,48.89,48.92,177000.0,32.869,32.8891,32.8153,32.8354,177000.0
2013-08-28 11:30:00,48.92,49.0,48.91,48.99,171700.0,32.8354,32.8891,32.8287,32.8824,171700.0
2013-08-28 12:00:00,48.98,49.02,48.98,49.01,128200.0,32.8757,32.9025,32.8757,32.8958,128200.0
2013-08-28 12:30:00,49.01,49.03,48.99,49.0,105100.0,32.8958,32.9092,32.8824,32.8891,105100.0
2013-08-28 13:00:00,49.01,49.03,48.89,48.91,127500.0,32.8958,32.9092,32.8153,32.8287,127500.0
2013-08-28 13:30:00,48.91,48.97,48.87,48.88,116700.0,32.8287,32.869,32.8018,32.8085,116700.0
2013-08-28 14:00:00,48.88,48.89,48.77,48.8,155200.0,32.8085,32.8153,32.7347,32.7549,155200.0
2013-08-28 14:30:00,48.8,48.83,48.75,48.78,153400.0,32.7549,32.775,32.7213,32.7414,153400.0
2013-08-28 15:00:00,48.78,48.87,48.78,48.83,179800.0,32.7414,32.8018,32.7414,32.775,179800.0
2013-08-28 15:30:00,48.84,48.85,48.73,48.74,342900.0,32.7817,32.7884,32.7079,32.7146,342900.0
2013-08-29 09:30:00,48.72,48.78,48.25,48.68,366700.0,32.7012,32.7414,32.3857,32.6743,366700.0
2013-08-29 10:00:00,48.69,48.8,48.67,48.74,175300.0,32.681,32.7549,32.6676,32.7146,175300.0
2013-08-29 10:30:00,48.74,49.09,48.74,49.03,383100.0,32.7146,32.9495,32.7146,32.9092,383100.0
2013-08-29 11:00:00,49.03,49.28,49.03,49.21,356100.0,32.9092,33.077,32.9092,33.03,356100.0
2013-08-29 11:30:00,49.22,49.28,49.15,49.18,197600.0,33.0368,33.077,32.9898,33.0099,197600.0
2013-08-29 12:00:00,49.19,49.32,49.17,49.28,198000.0,33.0166,33.1039,33.0032,33.077,198000.0
2013-08-29 12:30:00,49.27,49.32,49.21,49.3,149900.0,33.0703,33.1039,33.03,33.0905,149900.0
2013-08-29 13:00:00,49.3,49.36,49.22,49.29,113600.0,33.0905,33.1307,33.0368,33.0837,113600.0
2013-08-29 13:30:00,49.29,49.34,49.23,49.33,156100.0,33.0837,33.1173,33.0435,33.1106,156100.0
2013-08-29 14:00:00,49.34,49.44,49.32,49.38,163600.0,33.1173,33.1844,33.1039,33.1442,163600.0
2013-08-29 14:30:00,49.37,49.42,49.36,49.37,121700.0,33.1374,33.171,33.1307,33.1374,121700.0
2013-08-29 15:00:00,49.37,49.41,49.28,49.29,207600.0,33.1374,33.1643,33.077,33.0837,207600.0
2013-08-29 15:30:00,49.29,49.29,49.14,49.22,625500.0,33.0837,33.0837,32.9831,33.0368,625500.0
2013-08-30 09:30:00,49.24,49.34,49.06,49.07,177300.0,33.0502,33.1173,32.9294,32.9361,177300.0
2013-08-30 10:00:00,49.07,49.15,49.05,49.08,172700.0,32.9361,32.9898,32.9227,32.9428,172700.0
2013-08-30 10:30:00,49.08,49.16,48.99,49.04,180900.0,32.9428,32.9965,32.8824,32.9159,180900.0
2013-08-30 11:00:00,49.03,49.07,48.98,48.99,116300.0,32.9092,32.9361,32.8757,32.8824,116300.0
2013-08-30 11:30:00,48.98,49.07,48.95,49.03,109700.0,32.8757,32.9361,32.8555,32.9092,109700.0
2013-08-30 12:00:00,49.03,49.19,48.98,49.18,135100.0,32.9092,33.0166,32.8757,33.0099,135100.0
2013-08-30 12:30:00,49.17,49.18,49.1,49.15,110900.0,33.0032,33.0099,32.9562,32.9898,110900.0
2013-08-30 13:00:00,49.16,49.19,49.0,49.11,186300.0,32.9965,33.0166,32.8891,32.9629,186300.0
2013-08-30 13:30:00,49.11,49.2,49.06,49.17,122200.0,32.9629,33.0233,32.9294,33.0032,122200.0
2013-08-30 14:00:00,49.16,49.26,49.12,49.23,95700.0,32.9965,33.0636,32.9696,33.0435,95700.0
2013-08-30 14:30:00,49.23,49.35,49.21,49.34,117000.0,33.0435,33.124,33.03,33.1173,117000.0
2013-08-30 15:00:00,49.34,49.37,49.29,49.33,163900.0,33.1173,33.1374,33.0837,33.1106,163900.0
2013-08-30 15:30:00,49.33,49.34,49.1,49.3,667800.0,33.1106,33.1173,32.9562,33.0905,667800.0
2013-09-03 09:30:00,49.67,49.8,49.48,49.5,386900.0,33.3388,33.4261,33.2113,33.2247,386900.0
2013-09-03 10:00:00,49.5,49.5,49.29,49.34,234800.0,33.2247,33.2247,33.0837,33.1173,234800.0
2013-09-03 10:30:00,49.34,49.36,49.26,49.27,190000.0,33.1173,33.1307,33.0636,33.0703,190000.0
2013-09-03 11:00:00,49.27,49.3,49.11,49.12,191100.0,33.0703,33.0905,32.9629,32.9696,191100.0
2013-09-03 11:30:00,49.12,49.19,49.08,49.14,176000.0,32.9696,33.0166,32.9428,32.9831,176000.0
2013-09-03 12:00:00,49.15,49.15,48.98,48.99,198900.0,32.9898,32.9898,32.8757,32.8824,198900.0
2013-09-03 12:30:00,49.0,49.07,48.81,48.95,343200.0,32.8891,32.9361,32.7616,32.8555,343200.0
2013-09-03 13:00:00,48.94,49.08,48.93,49.03,234300.0,32.8488,32.9428,32.8421,32.9092,234300.0
2013-09-03 13:30:00,49.02,49.11,48.97,49.05,136900.0,32.9025,32.9629,32.869,32.9227,136900.0
2013-09-03 14:00:00,49.05,49.17,48.98,49.02,125900.0,32.9227,33.0032,32.8757,32.9025,125900.0
2013-09-03 14:30:00,49.03,49.09,48.96,49.07,130300.0,32.9092,32.9495,32.8622,32.9361,130300.0
2013-09-03 15:00:00,49.07,49.17,49.05,49.12,154500.0,32.9361,33.0032,32.9227,32.9696,154500.0
2013-09-03 15:30:00,49.11,49.25,49.1,49.17,420900.0,32.9629,33.0569,32.9562,33.0032,420900.0
2013-09-04 09:30:00,49.08,49.25,48.99,49.0,215500.0,32.9428,33.0569,32.8824,32.8891,215500.0
2013-09-04 10:00:00,48.99,49.0,48.89,48.93,303100.0,32.8824,32.8891,32.8153,32.8421,303100.0
2013-09-04 10:30:00,48.93,48.97,48.85,48.97,185500.0,32.8421,32.869,32.7884,32.869,185500.0
2013-09-04 11:00:00,48.97,49.05,48.95,49.04,173800.0,32.869,32.9227,32.8555,32.9159,173800.0
2013-09-04 11:30:00,49.04,49.06,48.99,49.05,209700.0,32.9159,32.9294,32.8824,32.9227,209700.0
2013-09-04 12:00:00,49.05,49.15,49.04,49.15,196500.0,32.9227,32.9898,32.9159,32.9898,196500.0
2013-09-04 12:30:00,49.15,49.25,49.15,49.24,97800.0,32.9898,33.0569,32.9898,33.0502,97800.0
2013-09-04 13:00:00,49.24,49.29,49.2,49.24,82200.0,33.0502,33.0837,33.0233,33.0502,82200.0
2013-09-04 13:30:00,49.24,49.26,49.14,49.15,137000.0,33.0502,33.0636,32.9831,32.9898,137000.0
2013-09-04 14:00:00,49.15,49.18,49.01,49.1,274800.0,32.9898,33.0099,32.8958,32.9562,274800.0
2013-09-04 14:30:00,49.1,49.1,49.03,49.07,247400.0,32.9562,32.9562,32.9092,32.9361,247400.0
2013-09-04 15:00:00,49.07,49.15,48.98,49.01,308200.0,32.9361,32.9898,32.8757,32.8958,308200.0
2013-09-04 15:30:00,49.01,49.11,49.01,49.08,306400.0,32.8958,32.9629,32.8958,32.9428,306400.0
2013-09-05 09:30:00,49.14,49.14,49.0,49.06,384700.0,32.9831,32.9831,32.8891,32.9294,384700.0
2013-09-05 10:00:00,49.05,49.09,48.78,48.79,337000.0,32.9227,32.9495,32.7414,32.7481,337000.0
2013-09-05 10:30:00,48.79,48.86,48.68,48.68,203300.0,32.7481,32.7951,32.6743,32.6743,203300.0
2013-09-05 11:00:00,48.69,48.91,48.68,48.88,239900.0,32.681,32.8287,32.6743,32.8085,239900.0
2013-09-05 11:30:00,48.89,49.0,48.88,48.97,160600.0,32.8153,32.8891,32.8085,32.869,160600.0
2013-09-05 12:00:00,48.98,49.01,48.94,49.0,134300.0,32.8757,32.8958,32.8488,32.8891,134300.0
2013-09-05 12:30:00,49.01,49.04,48.99,49.03,107000.0,32.8958,32.9159,32.8824,32.9092,107000.0
2013-09-05 13:00:00,49.02,49.05,49.0,49.03,131000.0,32.9025,32.9227,32.8891,32.9092,131000.0
2013-09-05 13:30:00,49.03,49.07,48.99,48.99,120000.0,32.9092,32.9361,32.8824,32.8824,120000.0
2013-09-05 14:00:00,48.99,49.07,48.98,49.05,91800.0,32.8824,32.9361,32.8757,32.9227,91800.0
2013-09-05 14:30:00,49.04,49.11,49.04,49.09,157400.0,32.9159,32.9629,32.9159,32.9495,157400.0
2013-09-05 15:00:00,49.09,49.11,49.07,49.11,236500.0,32.9495,32.9629,32.9361,32.9629,236500.0
2013-09-05 15:30:00,49.1,49.14,49.04,49.09,622400.0,32.9562,32.9831,32.9159,32.9495,622400.0
2013-09-06 09:30:00,49.25,49.5,48.95,48.97,343000.0,33.0569,33.2247,32.8555,32.869,343000.0
2013-09-06 10:00:00,48.96,49.09,48.86,49.07,296100.0,32.8622,32.9495,32.7951,32.9361,296100.0
2013-09-06 10:30:00,49.07,49.27,49.0,49.26,217700.0,32.9361,33.0703,32.8891,33.0636,217700.0
2013-09-06 11:00:00,49.25,49.33,49.19,49.29,179300.0,33.0569,33.1106,33.0166,33.0837,179300.0
2013-09-06 11:30:00,49.3,49.33,49.22,49.29,121600.0,33.0905,33.1106,33.0368,33.0837,121600.0
2013-09-06 12:00:00,49.29,49.31,49.25,49.3,112300.0,33.0837,33.0972,33.0569,33.0905,112300.0
2013-09-06 12:30:00,49.29,49.3,49.17,49.26,122100.0,33.0837,33.0905,33.0032,33.0636,122100.0
2013-09-06 13:00:00,49.26,49.33,49.24,49.3,75600.0,33.0636,33.1106,33.0502,33.0905,75600.0
2013-09-06 13:30:00,49.29,49.4,49.27,49.33,101700.0,33.0837,33.1576,33.0703,33.1106,101700.0
2013-09-06 14:00:00,49.32,49.37,49.29,49.32,117700.0,33.1039,33.1374,33.0837,33.1039,117700.0
2013-09-06 14:30:00,49.32,49.42,49.29,49.35,143000.0,33.1039,33.171,33.0837,33.124,143000.0
2013-09-06 15:00:00,49.35,49.43,49.28,49.3,164700.0,33.124,33.1777,33.077,33.0905,164700.0
2013-09-06 15:30:00,49.29,49.31,49.13,49.18,407100.0,33.0837,33.0972,32.9763,33.0099,407100.0
2013-09-09 09:30:00,49.15,49.43,49.15,49.2,237800.0,32.9898,33.1777,32.9898,33.0233,237800.0
2013-09-09 10:00:00,49.19,49.23,49.02,49.04,285700.0,33.0166,33.0435,32.9025,32.9159,285700.0
2013-09-09 10:30:00,49.04,49.14,49.02,49.13,229200.0,32.9159,32.9831,32.9025,32.9763,229200.0
2013-09-09 11:00:00,49.12,49.14,49.04,49.12,204100.0,32.9696,32.9831,32.9159,32.9696,204100.0
2013-09-09 11:30:00,49.12,49.13,49.04,49.07,232700.0,32.9696,32.9763,32.9159,32.9361,232700.0
2013-09-09 12:00:00,49.07,49.07,49.02,49.03,188200.0,32.9361,32.9361,32.9025,32.9092,188200.0
2013-09-09 12:30:00,49.04,49.08,49.0,49.07,155800.0,32.9159,32.9428,32.8891,32.9361,155800.0
2013-09-09 13:00:00,49.08,49.09,49.04,49.05,113900.0,32.9428,32.9495,32.9159,32.9227,113900.0
2013-09-09 13:30:00,49.05,49.1,49.04,49.09,152600.0,32.9227,32.9562,32.9159,32.9495,152600.0
2013-09-09 14:00:00,49.09,49.15,49.07,49.1,229500.0,32.9495,32.9898,32.9361,32.9562,229500.0
2013-09-09 14:30:00,49.1,49.1,49.05,49.07,163900.0,32.9562,32.9562,32.9227,32.9361,163900.0
2013-09-09 15:00:00,49.08,49.11,49.01,49.05,229600.0,32.9428,32.9629,32.8958,32.9227,229600.0
2013-09-09 15:30:00,49.05,49.07,48.99,49.05,649200.0,32.9227,32.9361,32.8824,32.9227,649200.0
2013-09-10 09:30:00,49.32,49.48,48.81,48.82,865900.0,33.1039,33.2113,32.7616,32.7683,865900.0
2013-09-10 10:00:00,48.82,48.87,48.75,48.76,463500.0,32.7683,32.8018,32.7213,32.728,463500.0
2013-09-10 10:30:00,48.76,48.8,48.7,48.73,299600.0,32.728,32.7549,32.6877,32.7079,299600.0
2013-09-10 11:00:00,48.73,48.87,48.65,48.84,232300.0,32.7079,32.8018,32.6542,32.7817,232300.0
2013-09-10 11:30:00,48.85,48.85,48.6,48.66,300400.0,32.7884,32.7884,32.6206,32.6609,300400.0
2013-09-10 12:00:00,48.67,48.87,48.67,48.77,191400.0,32.6676,32.8018,32.6676,32.7347,191400.0
2013-09-10 12:30:00,48.78,48.82,48.74,48.77,151000.0,32.7414,32.7683,32.7146,32.7347,151000.0
2013-09-10 13:00:00,48.77,48.81,48.75,48.78,187400.0,32.7347,32.7616,32.7213,32.7414,187400.0
2013-09-10 13:30:00,48.79,48.82,48.71,48.8,205500.0,32.7481,32.7683,32.6944,32.7549,205500.0
2013-09-10 14:00:00,48.79,48.82,48.72,48.76,267000.0,32.7481,32.7683,32.7012,32.728,267000.0
2013-09-10 14:30:00,48.77,48.8,48.74,48.77,246700.0,32.7347,32.7549,32.7146,32.7347,246700.0
2013-09-10 15:00:00,48.76,48.77,48.67,48.68,323000.0,32.728,32.7347,32.6676,32.6743,323000.0
2013-09-10 15:30:00,48.67,48.78,48.66,48.71,1155600.0,32.6676,32.7414,32.6609,32.6944,1155600.0
2013-09-11 09:30:00,48.65,48.75,48.58,48.62,887800.0,32.6542,32.7213,32.6072,32.634,887800.0
2013-09-11 10:00:00,48.62,48.69,48.57,48.64,519200.0,32.634,32.681,32.6005,32.6475,519200.0
2013-09-11 10:30:00,48.65,48.67,48.56,48.59,452400.0,32.6542,32.6676,32.5938,32.6139,452400.0
2013-09-11 11:00:00,48.59,48.6,48.44,48.51,658200.0,32.6139,32.6206,32.5132,32.5602,658200.0
2013-09-11 11:30:00,48.51,48.55,48.48,48.55,390800.0,32.5602,32.5871,32.5401,32.5871,390800.0
2013-09-11 12:00:00,48.55,48.57,48.5,48.52,304400.0,32.5871,32.6005,32.5535,32.5669,304400.0
2013-09-11 12:30:00,48.52,48.75,48.5,48.73,836500.0,32.5669,32.7213,32.5535,32.7079,836500.0
2013-09-11 13:00:00,48.73,48.79,48.71,48.73,190800.0,32.7079,32.7481,32.6944,32.7079,190800.0
2013-09-11 13:30:00,48.72,48.8,48.69,48.7,211100.0,32.7012,32.7549,32.681,32.6877,211100.0
2013-09-11 14:00:00,48.71,48.81,48.7,48.8,189200.0,32.6944,32.7616,32.6877,32.7549,189200.0
2013-09-11 14:30:00,48.8,48.87,48.79,48.84,221700.0,32.7549,32.8018,32.7481,32.7817,221700.0
2013-09-11 15:00:00,48.84,48.96,48.8,48.87,335900.0,32.7817,32.8622,32.7549,32.8018,335900.0
2013-09-11 15:30:00,48.87,48.93,48.79,48.8,1345900.0,32.8018,32.8421,32.7481,32.7549,1345900.0
2013-09-12 09:30:00,48.71,48.93,48.7,48.82,525600.0,32.6944,32.8421,32.6877,32.7683,525600.0
2013-09-12 10:00:00,48.81,48.86,48.78,48.86,299300.0,32.7616,32.7951,32.7414,32.7951,299300.0
2013-09-12 10:30:00,48.86,48.88,48.75,48.75,297000.0,32.7951,32.8085,32.7213,32.7213,297000.0
2013-09-12 11:00:00,48.75,48.76,48.6,48.66,4067300.0,32.7213,32.728,32.6206,32.6609,4067300.0
2013-09-12 11:30:00,48.66,48.75,48.6,48.68,852700.0,32.6609,32.7213,32.6206,32.6743,852700.0
2013-09-12 12:00:00,48.68,48.71,48.65,48.68,309400.0,32.6743,32.6944,32.6542,32.6743,309400.0
2013-09-12 12:30:00,48.68,48.72,48.65,48.71,187800.0,32.6743,32.7012,32.6542,32.6944,187800.0
2013-09-12 13:00:00,48.71,48.78,48.71,48.76,333500.0,32.6944,32.7414,32.6944,32.728,333500.0
2013-09-12 13:30:00,48.76,48.89,48.76,48.86,352400.0,32.728,32.8153,32.728,32.7951,352400.0
2013-09-12 14:00:00,48.86,48.94,48.84,48.89,274000.0,32.7951,32.8488,32.7817,32.8153,274000.0
2013-09-12 14:30:00,48.88,48.88,48.79,48.82,249400.0,32.8085,32.8085,32.7481,32.7683,249400.0
2013-09-12 15:00:00,48.83,48.86,48.81,48.84,417700.0,32.775,32.7951,32.7616,32.7817,417700.0
2013-09-12 15:30:00,48.85,48.94,48.8,48.86,888800.0,32.7884,32.8488,32.7549,32.7951,888800.0
2013-09-13 09:30:00,49.0,49.19,48.91,49.17,369900.0,32.8891,33.0166,32.8287,33.0032,369900.0
2013-09-13 10:00:00,49.17,49.17,49.03,49.09,246100.0,33.0032,33.0032,32.9092,32.9495,246100.0
2013-09-13 10:30:00,49.08,49.16,49.08,49.09,146400.0,32.9428,32.9965,32.9428,32.9495,146400.0
2013-09-13 11:00:00,49.09,49.11,49.08,49.11,132600.0,32.9495,32.9629,32.9428,32.9629,132600.0
2013-09-13 11:30:00,49.11,49.11,49.04,49.09,142100.0,32.9629,32.9629,32.9159,32.9495,142100.0
2013-09-13 12:00:00,49.09,49.14,49.05,49.14,93400.0,32.9495,32.9831,32.9227,32.9831,93400.0
2013-09-13 12:30:00,49.14,49.15,49.06,49.09,111800.0,32.9831,32.9898,32.9294,32.9495,111800.0
2013-09-13 13:00:00,49.09,49.12,49.05,49.11,86000.0,32.9495,32.9696,32.9227,32.9629,86000.0
2013-09-13 13:30:00,49.11,49.11,49.06,49.1,99000.0,32.9629,32.9629,32.9294,32.9562,99000.0
2013-09-13 14:00:00,49.1,49.19,49.09,49.18,124600.0,32.9562,33.0166,32.9495,33.0099,124600.0
2013-09-13 14:30:00,49.18,49.2,49.14,49.19,115700.0,33.0099,33.0233,32.9831,33.0166,115700.0
2013-09-13 15:00:00,49.19,49.23,49.18,49.2,136600.0,33.0166,33.0435,33.0099,33.0233,136600.0
2013-09-13 15:30:00,49.2,49.25,49.16,49.25,704200.0,33.0233,33.0569,32.9965,33.0569,704200.0
2013-09-16 09:30:00,49.78,49.96,49.66,49.95,481200.0,33.4126,33.5335,33.3321,33.5267,481200.0
2013-09-16 10:00:00,49.95,49.97,49.86,49.89,343900.0,33.5267,33.5402,33.4663,33.4865,343900.0
2013-09-16 10:30:00,49.89,49.98,49.86,49.91,199400.0,33.4865,33.5469,33.4663,33.4999,199400.0
2013-09-16 11:00:00,49.91,49.98,49.86,49.97,118400.0,33.4999,33.5469,33.4663,33.5402,118400.0
2013-09-16 11:30:00,49.98,50.07,49.95,50.01,219600.0,33.5469,33.6073,33.5267,33.567,219600.0
2013-09-16 12:00:00,50.01,50.06,49.98,50.0,239900.0,33.567,33.6006,33.5469,33.5603,239900.0
2013-09-16 12:30:00,49.99,50.0,49.92,49.94,90300.0,33.5536,33.5603,33.5066,33.52,90300.0
2013-09-16 13:00:00,49.94,49.96,49.89,49.91,96300.0,33.52,33.5335,33.4865,33.4999,96300.0
2013-09-16 13:30:00,49.91,49.92,49.79,49.92,132000.0,33.4999,33.5066,33.4193,33.5066,132000.0
2013-09-16 14:00:00,49.92,49.92,49.83,49.87,146300.0,33.5066,33.5066,33.4462,33.473,146300.0
2013-09-16 14:30:00,49.87,49.88,49.77,49.81,162400.0,33.473,33.4798,33.4059,33.4328,162400.0
2013-09-16 15:00:00,49.83,49.86,49.7,49.7,212300.0,33.4462,33.4663,33.3589,33.3589,212300.0
2013-09-16 15:30:00,49.7,49.8,49.7,49.74,485900.0,33.3589,33.4261,33.3589,33.3858,485900.0
2013-09-17 09:30:00,49.7,50.02,49.7,49.86,310300.0,33.3589,33.5737,33.3589,33.4663,310300.0
2013-09-17 10:00:00,49.85,49.95,49.83,49.9,255000.0,33.4596,33.5267,33.4462,33.4932,255000.0
2013-09-17 10:30:00,49.9,50.07,49.88,49.99,235000.0,33.4932,33.6073,33.4798,33.5536,235000.0
2013-09-17 11:00:00,49.99,50.05,49.93,49.93,110300.0,33.5536,33.5939,33.5133,33.5133,110300.0
2013-09-17 11:30:00,49.94,49.95,49.82,49.85,186900.0,33.52,33.5267,33.4395,33.4596,186900.0
2013-09-17 12:00:00,49.86,49.88,49.81,49.88,91300.0,33.4663,33.4798,33.4328,33.4798,91300.0
2013-09-17 12:30:00,49.88,49.91,49.86,49.9,84500.0,33.4798,33.4999,33.4663,33.4932,84500.0
2013-09-17 13:00:00,49.9,49.93,49.82,49.82,95800.0,33.4932,33.5133,33.4395,33.4395,95800.0
2013-09-17 13:30:00,49.83,49.86,49.8,49.84,147600.0,33.4462,33.4663,33.4261,33.4529,147600.0
2013-09-17 14:00:00,49.84,49.86,49.82,49.84,131800.0,33.4529,33.4663,33.4395,33.4529,131800.0
2013-09-17 14:30:00,49.85,49.9,49.84,49.88,158000.0,33.4596,33.4932,33.4529,33.4798,158000.0
2013-09-17 15:00:00,49.88,49.89,49.83,49.85,163500.0,33.4798,33.4865,33.4462,33.4596,163500.0
2013-09-17 15:30:00,49.84,49.9,49.75,49.78,555400.0,33.4529,33.4932,33.3925,33.4126,555400.0
2013-09-18 09:30:00,50.0,50.36,49.33,49.39,582900.0,33.5603,33.8019,33.1106,33.1509,582900.0
2013-09-18 10:00:00,49.39,49.57,49.33,49.49,309000.0,33.1509,33.2717,33.1106,33.218,309000.0
2013-09-18 10:30:00,49.5,49.51,49.31,49.38,309000.0,33.2247,33.2314,33.0972,33.1442,309000.0
2013-09-18 11:00:00,49.38,49.41,49.1,49.22,377800.0,33.1442,33.1643,32.9562,33.0368,377800.0
2013-09-18 11:30:00,49.21,49.36,49.2,49.3,209200.0,33.03,33.1307,33.0233,33.0905,209200.0
2013-09-18 12:00:00,49.29,49.31,49.16,49.18,204700.0,33.0837,33.0972,32.9965,33.0099,204700.0
2013-09-18 12:30:00,49.19,49.3,49.12,49.13,347700.0,33.0166,33.0905,32.9696,32.9763,347700.0
2013-09-18 13:00:00,49.12,49.3,49.12,49.18,224800.0,32.9696,33.0905,32.9696,33.0099,224800.0
2013-09-18 13:30:00,49.18,49.21,49.1,49.2,176900.0,33.0099,33.03,32.9562,33.0233,176900.0
2013-09-18 14:00:00,49.2,50.1,49.2,49.95,558600.0,33.0233,33.6274,33.0233,33.5267,558600.0
2013-09-18 14:30:00,49.95,50.05,49.86,50.05,309600.0,33.5267,33.5939,33.4663,33.5939,309600.0
2013-09-18 15:00:00,50.04,50.11,49.91,50.0,326900.0,33.5871,33.6341,33.4999,33.5603,326900.0
2013-09-18 15:30:00,50.01,50.16,49.94,50.14,676700.0,33.567,33.6677,33.52,33.6543,676700.0
2013-09-19 09:30:00,49.77,49.77,48.94,49.05,982400.0,33.4059,33.4059,32.8488,32.9227,982400.0
2013-09-19 10:00:00,49.04,49.18,48.8,48.81,622000.0,32.9159,33.0099,32.7549,32.7616,622000.0
2013-09-19 10:30:00,48.81,48.82,48.42,48.59,569100.0,32.7616,32.7683,32.4998,32.6139,569100.0
2013-09-19 11:00:00,48.59,48.75,48.59,48.68,421300.0,32.6139,32.7213,32.6139,32.6743,421300.0
2013-09-19 11:30:00,48.69,48.77,48.64,48.76,258800.0,32.681,32.7347,32.6475,32.728,258800.0
2013-09-19 12:00:00,48.76,48.82,48.74,48.8,274600.0,32.728,32.7683,32.7146,32.7549,274600.0
2013-09-19 12:30:00,48.8,48.82,48.75,48.75,182400.0,32.7549,32.7683,32.7213,32.7213,182400.0
2013-09-19 13:00:00,48.75,48.76,48.68,48.7,198300.0,32.7213,32.728,32.6743,32.6877,198300.0
2013-09-19 13:30:00,48.7,48.76,48.69,48.71,226100.0,32.6877,32.728,32.681,32.6944,226100.0
2013-09-19 14:00:00,48.72,48.89,48.71,48.8,282600.0,32.7012,32.8153,32.6944,32.7549,282600.0
2013-09-19 14:30:00,48.8,48.8,48.71,48.72,215000.0,32.7549,32.7549,32.6944,32.7012,215000.0
2013-09-19 15:00:00,48.73,48.86,48.73,48.86,227700.0,32.7079,32.7951,32.7079,32.7951,227700.0
2013-09-19 15:30:00,48.86,48.86,48.78,48.82,626700.0,32.7951,32.7951,32.7414,32.7683,626700.0
2013-09-20 09:30:00,48.8,48.83,48.6,48.67,913300.0,32.7549,32.775,32.6206,32.6676,913300.0
2013-09-20 10:00:00,48.67,48.83,48.61,48.78,282300.0,32.6676,32.775,32.6273,32.7414,282300.0
2013-09-20 10:30:00,48.78,48.81,48.61,48.66,172900.0,32.7414,32.7616,32.6273,32.6609,172900.0
2013-09-20 11:00:00,48.67,48.69,48.56,48.57,157200.0,32.6676,32.681,32.5938,32.6005,157200.0
2013-09-20 11:30:00,48.58,48.66,48.55,48.56,205200.0,32.6072,32.6609,32.5871,32.5938,205200.0
2013-09-20 12:00:00,48.56,48.64,48.56,48.61,134800.0,32.5938,32.6475,32.5938,32.6273,134800.0
2013-09-20 12:30:00,48.61,48.63,48.57,48.62,101600.0,32.6273,32.6407,32.6005,32.634,101600.0
2013-09-20 13:00:00,48.62,48.63,48.52,48.54,124700.0,32.634,32.6407,32.5669,32.5803,124700.0
2013-09-20 13:30:00,48.54,48.58,48.51,48.51,169100.0,32.5803,32.6072,32.5602,32.5602,169100.0
2013-09-20 14:00:00,48.51,48.57,48.45,48.55,188600.0,32.5602,32.6005,32.5199,32.5871,188600.0
2013-09-20 14:30:00,48.54,48.56,48.48,48.5,134200.0,32.5803,32.5938,32.5401,32.5535,134200.0
2013-09-20 15:00:00,48.49,48.54,48.45,48.5,183400.0,32.5468,32.5803,32.5199,32.5535,183400.0
2013-09-20 15:30:00,48.5,48.63,48.48,48.56,927000.0,32.5535,32.6407,32.5401,32.5938,927000.0
2013-09-23 09:30:00,48.68,48.69,48.33,48.51,301000.0,32.6743,32.681,32.4394,32.5602,301000.0
2013-09-23 10:00:00,48.51,48.59,48.45,48.46,172200.0,32.5602,32.6139,32.5199,32.5266,172200.0
2013-09-23 10:30:00,48.46,48.5,48.36,48.37,251600.0,32.5266,32.5535,32.4595,32.4662,251600.0
2013-09-23 11:00:00,48.37,48.51,48.36,48.47,318400.0,32.4662,32.5602,32.4595,32.5334,318400.0
2013-09-23 11:30:00,48.48,48.51,48.43,48.46,137800.0,32.5401,32.5602,32.5065,32.5266,137800.0
2013-09-23 12:00:00,48.46,48.61,48.46,48.57,111700.0,32.5266,32.6273,32.5266,32.6005,111700.0
2013-09-23 12:30:00,48.56,48.62,48.56,48.58,118400.0,32.5938,32.634,32.5938,32.6072,118400.0
2013-09-23 13:00:00,48.58,48.63,48.57,48.6,123200.0,32.6072,32.6407,32.6005,32.6206,123200.0
2013-09-23 13:30:00,48.61,48.66,48.55,48.64,115000.0,32.6273,32.6609,32.5871,32.6475,115000.0
2013-09-23 14:00:00,48.63,48.71,48.63,48.69,161600.0,32.6407,32.6944,32.6407,32.681,161600.0
2013-09-23 14:30:00,48.68,48.73,48.65,48.7,205700.0,32.6743,32.7079,32.6542,32.6877,205700.0
2013-09-23 15:00:00,48.7,48.71,48.64,48.64,209700.0,32.6877,32.6944,32.6475,32.6475,209700.0
2013-09-23 15:30:00,48.64,48.69,48.64,48.65,385300.0,32.6475,32.681,32.6475,32.6542,385300.0
2013-09-24 09:30:00,48.83,48.86,48.5,48.84,317200.0,32.775,32.7951,32.5535,32.7817,317200.0
2013-09-24 10:00:00,48.83,48.84,48.71,48.77,236500.0,32.775,32.7817,32.6944,32.7347,236500.0
2013-09-24 10:30:00,48.77,48.86,48.72,48.82,246200.0,32.7347,32.7951,32.7012,32.7683,246200.0
2013-09-24 11:00:00,48.82,48.88,48.78,48.79,173000.0,32.7683,32.8085,32.7414,32.7481,173000.0
2013-09-24 11:30:00,48.78,48.86,48.78,48.86,158800.0,32.7414,32.7951,32.7414,32.7951,158800.0
2013-09-24 12:00:00,48.86,48.92,48.75,48.92,253400.0,32.7951,32.8354,32.7213,32.8354,253400.0
2013-09-24 12:30:00,48.92,49.1,48.91,49.09,254900.0,32.8354,32.9562,32.8287,32.9495,254900.0
2013-09-24 13:00:00,49.08,49.09,48.97,48.98,147900.0,32.9428,32.9495,32.869,32.8757,147900.0
2013-09-24 13:30:00,48.97,49.02,48.88,48.89,144200.0,32.869,32.9025,32.8085,32.8153,144200.0
2013-09-24 14:00:00,48.9,48.95,48.87,48.94,116600.0,32.822,32.8555,32.8018,32.8488,116600.0
2013-09-24 14:30:00,48.93,48.97,48.91,48.95,152100.0,32.8421,32.869,32.8287,32.8555,152100.0
2013-09-24 15:00:00,48.95,48.97,48.89,48.91,190500.0,32.8555,32.869,32.8153,32.8287,190500.0
2013-09-24 15:30:00,48.9,48.91,48.81,48.85,542000.0,32.822,32.8287,32.7616,32.7884,542000.0
2013-09-25 09:30:00,48.75,48.87,48.71,48.8,316600.0,32.7213,32.8018,32.6944,32.7549,316600.0
2013-09-25 10:00:00,48.79,48.81,48.6,48.7,239600.0,32.7481,32.7616,32.6206,32.6877,239600.0
2013-09-25 10:30:00,48.71,48.83,48.7,48.73,164300.0,32.6944,32.775,32.6877,32.7079,164300.0
2013-09-25 11:00:00,48.74,48.82,48.71,48.77,145100.0,32.7146,32.7683,32.6944,32.7347,145100.0
2013-09-25 11:30:00,48.76,48.82,48.75,48.76,151100.0,32.728,32.7683,32.7213,32.728,151100.0
2013-09-25 12:00:00,48.76,48.79,48.73,48.76,212100.0,32.728,32.7481,32.7079,32.728,212100.0
2013-09-25 12:30:00,48.76,48.8,48.76,48.79,150000.0,32.728,32.7549,32.728,32.7481,150000.0
2013-09-25 13:00:00,48.79,48.82,48.75,48.75,108800.0,32.7481,32.7683,32.7213,32.7213,108800.0
2013-09-25 13:30:00,48.75,48.75,48.47,48.66,437200.0,32.7213,32.7213,32.5334,32.6609,437200.0
2013-09-25 14:00:00,48.66,48.66,48.5,48.5,151200.0,32.6609,32.6609,32.5535,32.5535,151200.0
2013-09-25 14:30:00,48.5,48.56,48.42,48.45,282400.0,32.5535,32.5938,32.4998,32.5199,282400.0
2013-09-25 15:00:00,48.45,48.56,48.42,48.42,210700.0,32.5199,32.5938,32.4998,32.4998,210700.0
2013-09-25 15:30:00,48.42,48.45,48.39,48.4,469700.0,32.4998,32.5199,32.4797,32.4864,469700.0
2013-09-26 09:30:00,48.51,48.64,48.45,48.49,137700.0,32.5602,32.6475,32.5199,32.5468,137700.0
2013-09-26 10:00:00,48.49,48.61,48.45,48.48,120300.0,32.5468,32.6273,32.5199,32.5401,120300.0
2013-09-26 10:30:00,48.5,48.58,48.4,48.41,112100.0,32.5535,32.6072,32.4864,32.4931,112100.0
2013-09-26 11:00:00,48.42,48.42,48.33,48.38,145000.0,32.4998,32.4998,32.4394,32.4729,145000.0
2013-09-26 11:30:00,48.38,48.43,48.35,48.39,119100.0,32.4729,32.5065,32.4528,32.4797,119100.0
2013-09-26 12:00:00,48.39,48.4,48.31,48.38,69700.0,32.4797,32.4864,32.426,32.4729,69700.0
2013-09-26 12:30:00,48.37,48.43,48.35,48.37,61200.0,32.4662,32.5065,32.4528,32.4662,61200.0
2013-09-26 13:00:00,48.37,48.44,48.37,48.43,60800.0,32.4662,32.5132,32.4662,32.5065,60800.0
2013-09-26 13:30:00,48.42,48.44,48.32,48.35,79400.0,32.4998,32.5132,32.4327,32.4528,79400.0
2013-09-26 14:00:00,48.36,48.41,48.3,48.4,81800.0,32.4595,32.4931,32.4192,32.4864,81800.0
2013-09-26 14:30:00,48.39,48.41,48.32,48.37,124400.0,32.4797,32.4931,32.4327,32.4662,124400.0
2013-09-26 15:00:00,48.36,48.41,48.33,48.38,101500.0,32.4595,32.4931,32.4394,32.4729,101500.0
2013-09-26 15:30:00,48.37,48.52,48.36,48.51,308100.0,32.4662,32.5669,32.4595,32.5602,308100.0
2013-09-27 09:30:00,48.3,48.4,48.1,48.12,195400.0,32.4192,32.4864,32.285,32.2984,195400.0
2013-09-27 10:00:00,48.12,48.25,48.01,48.25,227900.0,32.2984,32.3857,32.2246,32.3857,227900.0
2013-09-27 10:30:00,48.25,48.25,48.09,48.13,278000.0,32.3857,32.3857,32.2783,32.3051,278000.0
2013-09-27 11:00:00,48.13,48.13,48.02,48.11,154700.0,32.3051,32.3051,32.2313,32.2917,154700.0
2013-09-27 11:30:00,48.11,48.14,48.06,48.13,188200.0,32.2917,32.3119,32.2582,32.3051,188200.0
2013-09-27 12:00:00,48.13,48.14,48.09,48.12,173800.0,32.3051,32.3119,32.2783,32.2984,173800.0
2013-09-27 12:30:00,48.13,48.16,48.05,48.08,147400.0,32.3051,32.3253,32.2514,32.2716,147400.0
2013-09-27 13:00:00,48.08,48.1,48.03,48.05,152000.0,32.2716,32.285,32.238,32.2514,152000.0
2013-09-27 13:30:00,48.05,48.12,48.04,48.08,132200.0,32.2514,32.2984,32.2447,32.2716,132200.0
2013-09-27 14:00:00,48.08,48.11,48.01,48.02,150500.0,32.2716,32.2917,32.2246,32.2313,150500.0
2013-09-27 14:30:00,48.02,48.07,48.0,48.02,224100.0,32.2313,32.2649,32.2179,32.2313,224100.0
2013-09-27 15:00:00,48.02,48.03,47.99,48.02,199400.0,32.2313,32.238,32.2112,32.2313,199400.0
2013-09-27 15:30:00,48.03,48.12,48.02,48.09,390900.0,32.238,32.2984,32.2313,32.2783,390900.0
2013-09-30 09:30:00,47.77,47.87,47.5,47.65,311800.0,32.0635,32.1306,31.8823,31.983,311800.0
2013-09-30 10:00:00,47.64,47.79,47.61,47.74,243500.0,31.9763,32.0769,31.9561,32.0434,243500.0
2013-09-30 10:30:00,47.74,47.83,47.73,47.82,176400.0,32.0434,32.1038,32.0367,32.0971,176400.0
2013-09-30 11:00:00,47.82,47.83,47.72,47.73,129800.0,32.0971,32.1038,32.0299,32.0367,129800.0
2013-09-30 11:30:00,47.75,47.89,47.74,47.89,164000.0,32.0501,32.1441,32.0434,32.1441,164000.0
2013-09-30 12:00:00,47.88,47.89,47.68,47.73,133600.0,32.1373,32.1441,32.0031,32.0367,133600.0
2013-09-30 12:30:00,47.73,47.81,47.66,47.8,109900.0,32.0367,32.0904,31.9897,32.0836,109900.0
2013-09-30 13:00:00,47.81,47.88,47.79,47.83,99500.0,32.0904,32.1373,32.0769,32.1038,99500.0
2013-09-30 13:30:00,47.83,47.93,47.73,47.76,94100.0,32.1038,32.1709,32.0367,32.0568,94100.0
2013-09-30 14:00:00,47.77,47.83,47.73,47.78,88800.0,32.0635,32.1038,32.0367,32.0702,88800.0
2013-09-30 14:30:00,47.78,47.88,47.77,47.84,144400.0,32.0702,32.1373,32.0635,32.1105,144400.0
2013-09-30 15:00:00,47.84,47.86,47.78,47.83,219600.0,32.1105,32.1239,32.0702,32.1038,219600.0
2013-09-30 15:30:00,47.83,47.93,47.77,47.93,654800.0,32.1038,32.1709,32.0635,32.1709,654800.0
2013-10-01 09:30:00,47.73,47.91,47.55,47.67,458700.0,32.0367,32.1575,31.9158,31.9964,458700.0
2013-10-01 10:00:00,47.64,47.87,47.64,47.84,223200.0,31.9763,32.1306,31.9763,32.1105,223200.0
2013-10-01 10:30:00,47.85,47.89,47.78,47.81,328000.0,32.1172,32.1441,32.0702,32.0904,328000.0
2013-10-01 11:00:00,47.82,47.82,47.76,47.78,217300.0,32.0971,32.0971,32.0568,32.0702,217300.0
2013-10-01 11:30:00,47.78,47.87,47.78,47.87,186900.0,32.0702,32.1306,32.0702,32.1306,186900.0
2013-10-01 12:00:00,47.87,47.98,47.86,47.94,149100.0,32.1306,32.2045,32.1239,32.1776,149100.0
2013-10-01 12:30:00,47.94,47.96,47.92,47.95,99400.0,32.1776,32.191,32.1642,32.1843,99400.0
2013-10-01 13:00:00,47.95,47.98,47.93,47.98,162900.0,32.1843,32.2045,32.1709,32.2045,162900.0
2013-10-01 13:30:00,47.97,48.0,47.94,47.96,152000.0,32.1978,32.2179,32.1776,32.191,152000.0
2013-10-01 14:00:00,47.97,47.97,47.9,47.91,151100.0,32.1978,32.1978,32.1508,32.1575,151100.0
2013-10-01 14:30:00,47.91,47.92,47.87,47.89,167800.0,32.1575,32.1642,32.1306,32.1441,167800.0
2013-10-01 15:00:00,47.89,47.9,47.83,47.84,216700.0,32.1441,32.1508,32.1038,32.1105,216700.0
2013-10-01 15:30:00,47.84,47.99,47.83,47.99,354500.0,32.1105,32.2112,32.1038,32.2112,354500.0
2013-10-02 09:30:00,47.91,47.91,47.47,47.47,266500.0,32.1575,32.1575,31.8621,31.8621,266500.0
2013-10-02 10:00:00,47.48,47.52,47.41,47.46,292100.0,31.8689,31.8957,31.8219,31.8554,292100.0
2013-10-02 10:30:00,47.46,47.52,47.4,47.51,178000.0,31.8554,31.8957,31.8152,31.889,178000.0
2013-10-02 11:00:00,47.5,47.66,47.47,47.66,131800.0,31.8823,31.9897,31.8621,31.9897,131800.0
2013-10-02 11:30:00,47.66,47.76,47.66,47.66,270800.0,31.9897,32.0568,31.9897,31.9897,270800.0
2013-10-02 12:00:00,47.66,47.71,47.62,47.67,176600.0,31.9897,32.0232,31.9628,31.9964,176600.0
2013-10-02 12:30:00,47.68,47.82,47.67,47.81,725100.0,32.0031,32.0971,31.9964,32.0904,725100.0
2013-10-02 13:00:00,47.82,47.85,47.78,47.82,187600.0,32.0971,32.1172,32.0702,32.0971,187600.0
2013-10-02 13:30:00,47.82,47.87,47.79,47.83,123300.0,32.0971,32.1306,32.0769,32.1038,123300.0
2013-10-02 14:00:00,47.83,47.9,47.79,47.9,125900.0,32.1038,32.1508,32.0769,32.1508,125900.0
2013-10-02 14:30:00,47.89,47.9,47.79,47.83,116600.0,32.1441,32.1508,32.0769,32.1038,116600.0
2013-10-02 15:00:00,47.83,47.89,47.79,47.89,145800.0,32.1038,32.1441,32.0769,32.1441,145800.0
2013-10-02 15:30:00,47.89,48.01,47.88,48.0,658700.0,32.1441,32.2246,32.1373,32.2179,658700.0
2013-10-03 09:30:00,47.95,47.99,47.75,47.77,157200.0,32.1843,32.2112,32.0501,32.0635,157200.0
2013-10-03 10:00:00,47.76,47.76,47.52,47.56,295200.0,32.0568,32.0568,31.8957,31.9226,295200.0
2013-10-03 10:30:00,47.55,47.57,47.5,47.55,179300.0,31.9158,31.9293,31.8823,31.9158,179300.0
2013-10-03 11:00:00,47.55,47.57,47.47,47.48,187500.0,31.9158,31.9293,31.8621,31.8689,187500.0
2013-10-03 11:30:00,47.47,47.51,47.38,47.4,354600.0,31.8621,31.889,31.8017,31.8152,354600.0
2013-10-03 12:00:00,47.39,47.49,47.36,47.49,124100.0,31.8085,31.8756,31.7883,31.8756,124100.0
2013-10-03 12:30:00,47.49,47.53,47.39,47.52,161600.0,31.8756,31.9024,31.8085,31.8957,161600.0
2013-10-03 13:00:00,47.53,47.69,47.51,47.67,103000.0,31.9024,32.0098,31.889,31.9964,103000.0
2013-10-03 13:30:00,47.67,47.78,47.67,47.74,119100.0,31.9964,32.0702,31.9964,32.0434,119100.0
2013-10-03 14:00:00,47.74,47.78,47.57,47.72,269200.0,32.0434,32.0702,31.9293,32.0299,269200.0
2013-10-03 14:30:00,47.71,47.78,47.66,47.7,219200.0,32.0232,32.0702,31.9897,32.0165,219200.0
2013-10-03 15:00:00,47.7,47.75,47.66,47.73,147900.0,32.0165,32.0501,31.9897,32.0367,147900.0
2013-10-03 15:30:00,47.73,47.74,47.6,47.62,434300.0,32.0367,32.0434,31.9494,31.9628,434300.0
2013-10-04 09:30:00,47.59,47.84,47.52,47.82,140100.0,31.9427,32.1105,31.8957,32.0971,140100.0
2013-10-04 10:00:00,47.83,47.93,47.77,47.82,100400.0,32.1038,32.1709,32.0635,32.0971,100400.0
2013-10-04 10:30:00,47.83,47.9,47.8,47.83,122900.0,32.1038,32.1508,32.0836,32.1038,122900.0
2013-10-04 11:00:00,47.83,47.85,47.75,47.78,133700.0,32.1038,32.1172,32.0501,32.0702,133700.0
2013-10-04 11:30:00,47.78,47.85,47.76,47.81,92300.0,32.0702,32.1172,32.0568,32.0904,92300.0
2013-10-04 12:00:00,47.8,47.93,47.76,47.92,115200.0,32.0836,32.1709,32.0568,32.1642,115200.0
2013-10-04 12:30:00,47.92,47.94,47.87,47.91,59400.0,32.1642,32.1776,32.1306,32.1575,59400.0
2013-10-04 13:00:00,47.9,47.92,47.87,47.88,56500.0,32.1508,32.1642,32.1306,32.1373,56500.0
2013-10-04 13:30:00,47.89,47.93,47.8,47.81,133800.0,32.1441,32.1709,32.0836,32.0904,133800.0
2013-10-04 14:00:00,47.8,47.87,47.8,47.86,181600.0,32.0836,32.1306,32.0836,32.1239,181600.0
2013-10-04 14:30:00,47.87,48.0,47.87,47.93,123800.0,32.1306,32.2179,32.1306,32.1709,123800.0
2013-10-04 15:00:00,47.93,47.96,47.84,47.91,182200.0,32.1709,32.191,32.1105,32.1575,182200.0
2013-10-04 15:30:00,47.91,47.96,47.86,47.96,388300.0,32.1575,32.191,32.1239,32.191,388300.0
2013-10-07 09:30:00,47.91,47.95,47.69,47.72,348500.0,32.1575,32.1843,32.0098,32.0299,348500.0
2013-10-07 10:00:00,47.7,47.82,47.66,47.73,338800.0,32.0165,32.0971,31.9897,32.0367,338800.0
2013-10-07 10:30:00,47.74,47.9,47.73,47.9,186500.0,32.0434,32.1508,32.0367,32.1508,186500.0
2013-10-07 11:00:00,47.9,47.98,47.83,47.92,217300.0,32.1508,32.2045,32.1038,32.1642,217300.0
2013-10-07 11:30:00,47.93,48.07,47.92,48.03,168800.0,32.1709,32.2649,32.1642,32.238,168800.0
2013-10-07 12:00:00,48.03,48.04,47.98,47.98,111600.0,32.238,32.2447,32.2045,32.2045,111600.0
2013-10-07 12:30:00,47.98,47.98,47.91,47.93,135900.0,32.2045,32.2045,32.1575,32.1709,135900.0
2013-10-07 13:00:00,47.93,48.03,47.93,47.97,131900.0,32.1709,32.238,32.1709,32.1978,131900.0
2013-10-07 13:30:00,47.98,48.07,47.93,48.07,155000.0,32.2045,32.2649,32.1709,32.2649,155000.0
2013-10-07 14:00:00,48.07,48.22,48.03,48.22,233000.0,32.2649,32.3656,32.238,32.3656,233000.0
2013-10-07 14:30:00,48.22,48.24,48.12,48.17,248300.0,32.3656,32.379,32.2984,32.332,248300.0
2013-10-07 15:00:00,48.17,48.22,48.1,48.11,231200.0,32.332,32.3656,32.285,32.2917,231200.0
2013-10-07 15:30:00,48.11,48.13,47.98,47.98,505200.0,32.2917,32.3051,32.2045,32.2045,505200.0
2013-10-08 09:30:00,47.85,47.85,47.36,47.53,601900.0,32.3746,32.3746,32.0431,32.1581,601900.0
2013-10-08 10:00:00,47.53,47.69,47.47,47.68,281600.0,32.1581,32.2664,32.1175,32.2596,281600.0
2013-10-08 10:30:00,47.68,47.84,47.65,47.71,344500.0,32.2596,32.3679,32.2393,32.2799,344500.0
2013-10-08 11:00:00,47.7,47.77,47.66,47.69,247400.0,32.2731,32.3205,32.2461,32.2664,247400.0
2013-10-08 11:30:00,47.69,47.71,47.53,47.6,244000.0,32.2664,32.2799,32.1581,32.2055,244000.0
2013-10-08 12:00:00,47.61,47.61,47.54,47.56,147900.0,32.2123,32.2123,32.1649,32.1784,147900.0
2013-10-08 12:30:00,47.56,47.64,47.51,47.64,179200.0,32.1784,32.2325,32.1446,32.2325,179200.0
2013-10-08 13:00:00,47.64,47.69,47.52,47.59,144400.0,32.2325,32.2664,32.1514,32.1987,144400.0
2013-10-08 13:30:00,47.6,47.66,47.57,47.64,201700.0,32.2055,32.2461,32.1852,32.2325,201700.0
2013-10-08 14:00:00,47.64,47.65,47.56,47.62,186900.0,32.2325,32.2393,32.1784,32.219,186900.0
2013-10-08 14:30:00,47.61,47.63,47.5,47.54,209600.0,32.2123,32.2258,32.1378,32.1649,209600.0
2013-10-08 15:00:00,47.55,47.58,47.47,47.57,200400.0,32.1717,32.192,32.1175,32.1852,200400.0
2013-10-08 15:30:00,47.57,47.58,47.38,47.41,701000.0,32.1852,32.192,32.0566,32.0769,701000.0
2013-10-09 09:30:00,47.54,47.75,47.31,47.68,380300.0,32.1649,32.307,32.0093,32.2596,380300.0
2013-10-09 10:00:00,47.68,47.97,47.61,47.91,206800.0,32.2596,32.4558,32.2123,32.4152,206800.0
2013-10-09 10:30:00,47.91,47.93,47.66,47.68,247400.0,32.4152,32.4288,32.2461,32.2596,247400.0
2013-10-09 11:00:00,47.68,47.82,47.66,47.68,225400.0,32.2596,32.3543,32.2461,32.2596,225400.0
2013-10-09 11:30:00,47.68,47.73,47.65,47.67,155200.0,32.2596,32.2934,32.2393,32.2528,155200.0
2013-10-09 12:00:00,47.68,47.72,47.58,47.58,129500.0,32.2596,32.2867,32.192,32.192,129500.0
2013-10-09 12:30:00,47.59,47.62,47.48,47.51,116100.0,32.1987,32.219,32.1243,32.1446,116100.0
2013-10-09 13:00:00,47.51,47.65,47.51,47.58,119900.0,32.1446,32.2393,32.1446,32.192,119900.0
2013-10-09 13:30:00,47.59,47.69,47.58,47.66,149400.0,32.1987,32.2664,32.192,32.2461,149400.0
2013-10-09 14:00:00,47.65,47.74,47.6,47.7,210100.0,32.2393,32.3002,32.2055,32.2731,210100.0
2013-10-09 14:30:00,47.69,47.81,47.68,47.75,201900.0,32.2664,32.3476,32.2596,32.307,201900.0
2013-10-09 15:00:00,47.75,47.78,47.66,47.66,267900.0,32.307,32.3273,32.2461,32.2461,267900.0
2013-10-09 15:30:00,47.66,47.75,47.54,47.64,649900.0,32.2461,32.307,32.1649,32.2325,649900.0
2013-10-10 09:30:00,47.99,48.29,47.96,48.21,250400.0,32.4694,32.6723,32.4491,32.6182,250400.0
2013-10-10 10:00:00,48.22,48.34,48.18,48.3,310000.0,32.625,32.7062,32.5979,32.6791,310000.0
2013-10-10 10:30:00,48.3,48.45,48.24,48.3,239000.0,32.6791,32.7806,32.6385,32.6791,239000.0
2013-10-10 11:00:00,48.31,48.31,48.19,48.28,228800.0,32.6859,32.6859,32.6047,32.6656,228800.0
2013-10-10 11:30:00,48.28,48.39,48.23,48.28,366000.0,32.6656,32.74,32.6317,32.6656,366000.0
2013-10-10 12:00:00,48.29,48.31,48.14,48.16,172000.0,32.6723,32.6859,32.5708,32.5844,172000.0
2013-10-10 12:30:00,48.16,48.26,48.16,48.19,131500.0,32.5844,32.652,32.5844,32.6047,131500.0
2013-10-10 13:00:00,48.19,48.21,48.13,48.14,108700.0,32.6047,32.6182,32.5641,32.5708,108700.0
2013-10-10 13:30:00,48.13,48.24,48.12,48.22,134400.0,32.5641,32.6385,32.5573,32.625,134400.0
2013-10-10 14:00:00,48.22,48.24,48.15,48.15,178500.0,32.625,32.6385,32.5776,32.5776,178500.0
2013-10-10 14:30:00,48.15,48.17,48.12,48.14,165500.0,32.5776,32.5911,32.5573,32.5708,165500.0
2013-10-10 15:00:00,48.15,48.38,48.14,48.3,326400.0,32.5776,32.7332,32.5708,32.6791,326400.0
2013-10-10 15:30:00,48.31,48.44,48.3,48.44,508100.0,32.6859,32.7738,32.6791,32.7738,508100.0
2013-10-11 09:30:00,48.4,48.48,48.21,48.38,189300.0,32.7468,32.8009,32.6182,32.7332,189300.0
2013-10-11 10:00:00,48.39,48.41,48.32,48.39,113400.0,32.74,32.7535,32.6926,32.74,113400.0
2013-10-11 10:30:00,48.39,48.43,48.28,48.32,112600.0,32.74,32.7671,32.6656,32.6926,112600.0
2013-10-11 11:00:00,48.33,48.37,48.28,48.3,98000.0,32.6994,32.7265,32.6656,32.6791,98000.0
2013-10-11 11:30:00,48.3,48.38,48.29,48.3,90300.0,32.6791,32.7332,32.6723,32.6791,90300.0
2013-10-11 12:00:00,48.31,48.42,48.3,48.39,121800.0,32.6859,32.7603,32.6791,32.74,121800.0
2013-10-11 12:30:00,48.39,48.42,48.24,48.25,128400.0,32.74,32.7603,32.6385,32.6453,128400.0
2013-10-11 13:00:00,48.25,48.33,48.2,48.22,108900.0,32.6453,32.6994,32.6114,32.625,108900.0
2013-10-11 13:30:00,48.22,48.23,48.16,48.22,70700.0,32.625,32.6317,32.5844,32.625,70700.0
2013-10-11 14:00:00,48.21,48.25,48.19,48.21,72600.0,32.6182,32.6453,32.6047,32.6182,72600.0
2013-10-11 14:30:00,48.2,48.26,48.17,48.26,128800.0,32.6114,32.652,32.5911,32.652,128800.0
2013-10-11 15:00:00,48.26,48.27,48.2,48.23,131200.0,32.652,32.6588,32.6114,32.6317,131200.0
2013-10-11 15:30:00,48.23,48.35,48.18,48.34,358700.0,32.6317,32.7129,32.5979,32.7062,358700.0
2013-10-14 09:30:00,48.19,48.2,47.95,48.08,140000.0,32.6047,32.6114,32.4423,32.5302,140000.0
2013-10-14 10:00:00,48.08,48.13,47.89,47.96,135600.0,32.5302,32.5641,32.4017,32.4491,135600.0
2013-10-14 10:30:00,47.96,48.01,47.9,47.97,80700.0,32.4491,32.4829,32.4085,32.4558,80700.0
2013-10-14 11:00:00,47.97,47.97,47.9,47.94,81400.0,32.4558,32.4558,32.4085,32.4355,81400.0
2013-10-14 11:30:00,47.94,48.06,47.94,48.06,101500.0,32.4355,32.5167,32.4355,32.5167,101500.0
2013-10-14 12:00:00,48.05,48.08,47.99,47.99,66300.0,32.5099,32.5302,32.4694,32.4694,66300.0
2013-10-14 12:30:00,47.99,48.05,47.99,48.03,54100.0,32.4694,32.5099,32.4694,32.4964,54100.0
2013-10-14 13:00:00,48.04,48.16,48.03,48.15,85100.0,32.5032,32.5844,32.4964,32.5776,85100.0
2013-10-14 13:30:00,48.14,48.32,48.14,48.24,263900.0,32.5708,32.6926,32.5708,32.6385,263900.0
2013-10-14 14:00:00,48.24,48.32,48.19,48.19,278900.0,32.6385,32.6926,32.6047,32.6047,278900.0
2013-10-14 14:30:00,48.19,48.32,48.12,48.3,160600.0,32.6047,32.6926,32.5573,32.6791,160600.0
2013-10-14 15:00:00,48.3,48.46,48.26,48.28,210300.0,32.6791,32.7873,32.652,32.6656,210300.0
2013-10-14 15:30:00,48.29,48.35,48.23,48.33,248100.0,32.6723,32.7129,32.6317,32.6994,248100.0
2013-10-15 09:30:00,48.25,48.25,47.96,48.15,143400.0,32.6453,32.6453,32.4491,32.5776,143400.0
2013-10-15 10:00:00,48.15,48.27,48.13,48.23,119100.0,32.5776,32.6588,32.5641,32.6317,119100.0
2013-10-15 10:30:00,48.23,48.29,48.2,48.24,124700.0,32.6317,32.6723,32.6114,32.6385,124700.0
2013-10-15 11:00:00,48.23,48.4,48.2,48.35,206400.0,32.6317,32.7468,32.6114,32.7129,206400.0
2013-10-15 11:30:00,48.35,48.35,48.16,48.23,120200.0,32.7129,32.7129,32.5844,32.6317,120200.0
2013-10-15 12:00:00,48.23,48.23,48.12,48.12,85000.0,32.6317,32.6317,32.5573,32.5573,85000.0
2013-10-15 12:30:00,48.13,48.19,48.11,48.13,80200.0,32.5641,32.6047,32.5505,32.5641,80200.0
2013-10-15 13:00:00,48.14,48.14,48.04,48.04,79400.0,32.5708,32.5708,32.5032,32.5032,79400.0
2013-10-15 13:30:00,48.04,48.06,47.97,48.04,87500.0,32.5032,32.5167,32.4558,32.5032,87500.0
2013-10-15 14:00:00,48.05,48.11,48.01,48.03,76600.0,32.5099,32.5505,32.4829,32.4964,76600.0
2013-10-15 14:30:00,48.03,48.05,47.86,47.99,162800.0,32.4964,32.5099,32.3814,32.4694,162800.0
2013-10-15 15:00:00,47.98,48.07,47.94,48.02,148200.0,32.4626,32.5235,32.4355,32.4897,148200.0
2013-10-15 15:30:00,48.03,48.04,47.91,47.91,318300.0,32.4964,32.5032,32.4152,32.4152,318300.0
2013-10-16 09:30:00,48.21,48.65,48.17,48.6,252300.0,32.6182,32.9159,32.5911,32.8821,252300.0
2013-10-16 10:00:00,48.6,48.66,48.5,48.5,146000.0,32.8821,32.9227,32.8144,32.8144,146000.0
2013-10-16 10:30:00,48.49,48.64,48.43,48.64,147900.0,32.8076,32.9091,32.7671,32.9091,147900.0
2013-10-16 11:00:00,48.63,48.69,48.52,48.54,130400.0,32.9024,32.943,32.8279,32.8415,130400.0
2013-10-16 11:30:00,48.54,48.69,48.52,48.65,163000.0,32.8415,32.943,32.8279,32.9159,163000.0
2013-10-16 12:00:00,48.64,48.7,48.57,48.57,166500.0,32.9091,32.9497,32.8618,32.8618,166500.0
2013-10-16 12:30:00,48.57,48.59,48.51,48.53,82300.0,32.8618,32.8753,32.8212,32.8347,82300.0
2013-10-16 13:00:00,48.53,48.62,48.5,48.61,79100.0,32.8347,32.8956,32.8144,32.8888,79100.0
2013-10-16 13:30:00,48.61,48.62,48.58,48.62,72800.0,32.8888,32.8956,32.8685,32.8956,72800.0
2013-10-16 14:00:00,48.61,48.63,48.5,48.51,153900.0,32.8888,32.9024,32.8144,32.8212,153900.0
2013-10-16 14:30:00,48.5,48.59,48.5,48.56,106800.0,32.8144,32.8753,32.8144,32.855,106800.0
2013-10-16 15:00:00,48.55,48.69,48.54,48.61,219600.0,32.8482,32.943,32.8415,32.8888,219600.0
2013-10-16 15:30:00,48.61,48.8,48.59,48.76,697200.0,32.8888,33.0174,32.8753,32.9903,697200.0
2013-10-17 09:30:00,48.64,49.07,48.63,48.99,324800.0,32.9091,33.2001,32.9024,33.1459,324800.0
2013-10-17 10:00:00,49.0,49.06,48.94,49.02,198300.0,33.1527,33.1933,33.1121,33.1662,198300.0
2013-10-17 10:30:00,49.02,49.03,48.84,48.86,196000.0,33.1662,33.173,33.0445,33.058,196000.0
2013-10-17 11:00:00,48.87,48.9,48.82,48.85,174400.0,33.0647,33.085,33.0309,33.0512,174400.0
2013-10-17 11:30:00,48.85,48.92,48.84,48.87,291000.0,33.0512,33.0986,33.0445,33.0647,291000.0
2013-10-17 12:00:00,48.87,48.9,48.86,48.9,96300.0,33.0647,33.085,33.058,33.085,96300.0
2013-10-17 12:30:00,48.9,48.9,48.87,48.88,89800.0,33.085,33.085,33.0647,33.0715,89800.0
2013-10-17 13:00:00,48.89,48.9,48.83,48.87,88900.0,33.0783,33.085,33.0377,33.0647,88900.0
2013-10-17 13:30:00,48.87,48.9,48.85,48.85,84300.0,33.0647,33.085,33.0512,33.0512,84300.0
2013-10-17 14:00:00,48.85,48.86,48.81,48.81,132900.0,33.0512,33.058,33.0242,33.0242,132900.0
2013-10-17 14:30:00,48.82,48.87,48.79,48.85,173800.0,33.0309,33.0647,33.0106,33.0512,173800.0
2013-10-17 15:00:00,48.85,48.9,48.82,48.88,227900.0,33.0512,33.085,33.0309,33.0715,227900.0
2013-10-17 15:30:00,48.88,48.98,48.84,48.97,444900.0,33.0715,33.1392,33.0445,33.1324,444900.0
2013-10-18 09:30:00,49.16,49.31,49.13,49.31,473000.0,33.261,33.3624,33.2407,33.3624,473000.0
2013-10-18 10:00:00,49.3,49.31,49.14,49.17,202400.0,33.3557,33.3624,33.2474,33.2677,202400.0
2013-10-18 10:30:00,49.16,49.17,49.07,49.14,193700.0,33.261,33.2677,33.2001,33.2474,193700.0
2013-10-18 11:00:00,49.14,49.19,49.08,49.08,76100.0,33.2474,33.2813,33.2068,33.2068,76100.0
2013-10-18 11:30:00,49.08,49.19,49.06,49.13,161300.0,33.2068,33.2813,33.1933,33.2407,161300.0
2013-10-18 12:00:00,49.13,49.21,49.08,49.15,107100.0,33.2407,33.2948,33.2068,33.2542,107100.0
2013-10-18 12:30:00,49.15,49.22,49.14,49.2,67700.0,33.2542,33.3016,33.2474,33.288,67700.0
2013-10-18 13:00:00,49.2,49.21,49.15,49.2,67800.0,33.288,33.2948,33.2542,33.288,67800.0
2013-10-18 13:30:00,49.19,49.2,49.12,49.2,105000.0,33.2813,33.288,33.2339,33.288,105000.0
2013-10-18 14:00:00,49.19,49.21,49.16,49.2,68300.0,33.2813,33.2948,33.261,33.288,68300.0
2013-10-18 14:30:00,49.2,49.23,49.15,49.15,108700.0,33.288,33.3083,33.2542,33.2542,108700.0
2013-10-18 15:00:00,49.15,49.15,49.06,49.07,94200.0,33.2542,33.2542,33.1933,33.2001,94200.0
2013-10-18 15:30:00,49.07,49.19,49.04,49.18,362700.0,33.2001,33.2813,33.1798,33.2745,362700.0
2013-10-21 09:30:00,48.8,48.8,48.46,48.57,485600.0,33.0174,33.0174,32.7873,32.8618,485600.0
2013-10-21 10:00:00,48.57,48.88,48.57,48.81,429400.0,32.8618,33.0715,32.8618,33.0242,429400.0
2013-10-21 10:30:00,48.81,49.04,48.76,49.02,427800.0,33.0242,33.1798,32.9903,33.1662,427800.0
2013-10-21 11:00:00,49.02,49.03,48.93,49.0,278600.0,33.1662,33.173,33.1053,33.1527,278600.0
2013-10-21 11:30:00,48.99,49.0,48.83,48.88,126300.0,33.1459,33.1527,33.0377,33.0715,126300.0
2013-10-21 12:00:00,48.89,48.95,48.88,48.92,98900.0,33.0783,33.1189,33.0715,33.0986,98900.0
2013-10-21 12:30:00,48.92,48.96,48.89,48.93,77300.0,33.0986,33.1256,33.0783,33.1053,77300.0
2013-10-21 13:00:00,48.93,48.94,48.85,48.86,102300.0,33.1053,33.1121,33.0512,33.058,102300.0
2013-10-21 13:30:00,48.86,48.88,48.81,48.84,213700.0,33.058,33.0715,33.0242,33.0445,213700.0
2013-10-21 14:00:00,48.84,48.9,48.71,48.76,335600.0,33.0445,33.085,32.9565,32.9903,335600.0
2013-10-21 14:30:00,48.76,48.8,48.74,48.77,98200.0,32.9903,33.0174,32.9768,32.9971,98200.0
2013-10-21 15:00:00,48.77,48.94,48.76,48.91,262500.0,32.9971,33.1121,32.9903,33.0918,262500.0
2013-10-21 15:30:00,48.92,49.02,48.84,48.96,761300.0,33.0986,33.1662,33.0445,33.1256,761300.0
2013-10-22 09:30:00,49.05,49.33,49.01,49.3,200500.0,33.1865,33.376,33.1595,33.3557,200500.0
2013-10-22 10:00:00,49.3,49.44,49.3,49.37,169700.0,33.3557,33.4504,33.3557,33.403,169700.0
2013-10-22 10:30:00,49.38,49.55,49.37,49.53,175600.0,33.4098,33.5248,33.403,33.5113,175600.0
2013-10-22 11:00:00,49.52,49.53,49.35,49.36,135600.0,33.5045,33.5113,33.3895,33.3963,135600.0
2013-10-22 11:30:00,49.37,49.53,49.37,49.52,129800.0,33.403,33.5113,33.403,33.5045,129800.0
2013-10-22 12:00:00,49.52,49.58,49.47,49.57,130000.0,33.5045,33.5451,33.4707,33.5384,130000.0
2013-10-22 12:30:00,49.57,49.63,49.53,49.63,83600.0,33.5384,33.579,33.5113,33.579,83600.0
2013-10-22 13:00:00,49.62,49.71,49.61,49.66,95000.0,33.5722,33.6331,33.5654,33.5993,95000.0
2013-10-22 13:30:00,49.66,49.78,49.64,49.74,148300.0,33.5993,33.6804,33.5857,33.6534,148300.0
2013-10-22 14:00:00,49.74,49.8,49.72,49.8,196800.0,33.6534,33.694,33.6398,33.694,196800.0
2013-10-22 14:30:00,49.8,49.82,49.74,49.75,167500.0,33.694,33.7075,33.6534,33.6601,167500.0
2013-10-22 15:00:00,49.76,49.8,49.72,49.76,161300.0,33.6669,33.694,33.6398,33.6669,161300.0
2013-10-22 15:30:00,49.76,49.76,49.61,49.64,380600.0,33.6669,33.6669,33.5654,33.5857,380600.0
2013-10-23 09:30:00,49.45,49.75,49.45,49.71,335200.0,33.4572,33.6601,33.4572,33.6331,335200.0
2013-10-23 10:00:00,49.71,49.92,49.64,49.92,214600.0,33.6331,33.7752,33.5857,33.7752,214600.0
2013-10-23 10:30:00,49.93,50.07,49.86,49.92,314100.0,33.7819,33.8767,33.7346,33.7752,314100.0
2013-10-23 11:00:00,49.93,50.09,49.91,50.03,200500.0,33.7819,33.8902,33.7684,33.8496,200500.0
2013-10-23 11:30:00,50.03,50.23,50.02,50.11,227200.0,33.8496,33.9849,33.8428,33.9037,227200.0
2013-10-23 12:00:00,50.11,50.12,49.96,49.98,82000.0,33.9037,33.9105,33.8022,33.8158,82000.0
2013-10-23 12:30:00,49.98,50.01,49.9,49.95,93200.0,33.8158,33.8361,33.7616,33.7955,93200.0
2013-10-23 13:00:00,49.95,50.0,49.92,49.94,108200.0,33.7955,33.8293,33.7752,33.7887,108200.0
2013-10-23 13:30:00,49.95,49.99,49.9,49.93,95500.0,33.7955,33.8225,33.7616,33.7819,95500.0
2013-10-23 14:00:00,49.93,49.96,49.89,49.96,90000.0,33.7819,33.8022,33.7549,33.8022,90000.0
2013-10-23 14:30:00,49.96,50.02,49.89,49.99,149200.0,33.8022,33.8428,33.7549,33.8225,149200.0
2013-10-23 15:00:00,50.0,50.02,49.92,49.92,195400.0,33.8293,33.8428,33.7752,33.7752,195400.0
2013-10-23 15:30:00,49.93,50.02,49.89,50.01,473500.0,33.7819,33.8428,33.7549,33.8361,473500.0
2013-10-24 09:30:00,49.97,50.11,49.89,49.92,209300.0,33.809,33.9037,33.7549,33.7752,209300.0
2013-10-24 10:00:00,49.92,50.06,49.9,49.92,116100.0,33.7752,33.8699,33.7616,33.7752,116100.0
2013-10-24 10:30:00,49.92,50.0,49.89,49.93,140700.0,33.7752,33.8293,33.7549,33.7819,140700.0
2013-10-24 11:00:00,49.93,49.97,49.89,49.89,138300.0,33.7819,33.809,33.7549,33.7549,138300.0
2013-10-24 11:30:00,49.9,49.9,49.8,49.83,84600.0,33.7616,33.7616,33.694,33.7143,84600.0
2013-10-24 12:00:00,49.83,49.83,49.76,49.76,83800.0,33.7143,33.7143,33.6669,33.6669,83800.0
2013-10-24 12:30:00,49.77,49.8,49.71,49.8,67500.0,33.6737,33.694,33.6331,33.694,67500.0
2013-10-24 13:00:00,49.79,49.82,49.77,49.79,86700.0,33.6872,33.7075,33.6737,33.6872,86700.0
2013-10-24 13:30:00,49.79,49.86,49.78,49.79,67700.0,33.6872,33.7346,33.6804,33.6872,67700.0
2013-10-24 14:00:00,49.79,49.8,49.72,49.78,109000.0,33.6872,33.694,33.6398,33.6804,109000.0
2013-10-24 14:30:00,49.78,49.91,49.78,49.89,95300.0,33.6804,33.7684,33.6804,33.7549,95300.0
2013-10-24 15:00:00,49.89,49.91,49.86,49.87,112300.0,33.7549,33.7684,33.7346,33.7413,112300.0
2013-10-24 15:30:00,49.87,49.94,49.82,49.9,212600.0,33.7413,33.7887,33.7075,33.7616,212600.0
2013-10-25 09:30:00,49.9,49.9,49.71,49.77,105500.0,33.7616,33.7616,33.6331,33.6737,105500.0
2013-10-25 10:00:00,49.77,49.86,49.71,49.81,77300.0,33.6737,33.7346,33.6331,33.7007,77300.0
2013-10-25 10:30:00,49.81,49.92,49.78,49.88,97600.0,33.7007,33.7752,33.6804,33.7481,97600.0
2013-10-25 11:00:00,49.89,49.94,49.87,49.93,66800.0,33.7549,33.7887,33.7413,33.7819,66800.0
2013-10-25 11:30:00,49.93,49.97,49.93,49.95,61400.0,33.7819,33.809,33.7819,33.7955,61400.0
2013-10-25 12:00:00,49.95,49.96,49.87,49.88,49000.0,33.7955,33.8022,33.7413,33.7481,49000.0
2013-10-25 12:30:00,49.88,49.92,49.85,49.9,51100.0,33.7481,33.7752,33.7278,33.7616,51100.0
2013-10-25 13:00:00,49.9,49.92,49.81,49.86,52700.0,33.7616,33.7752,33.7007,33.7346,52700.0
2013-10-25 13:30:00,49.87,49.91,49.83,49.87,57000.0,33.7413,33.7684,33.7143,33.7413,57000.0
2013-10-25 14:00:00,49.88,49.91,49.83,49.89,51900.0,33.7481,33.7684,33.7143,33.7549,51900.0
2013-10-25 14:30:00,49.89,49.91,49.86,49.89,61000.0,33.7549,33.7684,33.7346,33.7549,61000.0
2013-10-25 15:00:00,49.89,49.93,49.87,49.9,73300.0,33.7549,33.7819,33.7413,33.7616,73300.0
2013-10-25 15:30:00,49.9,50.07,49.88,50.05,328900.0,33.7616,33.8767,33.7481,33.8631,328900.0
2013-10-28 09:30:00,50.01,50.62,50.01,50.53,338500.0,33.8361,34.2488,33.8361,34.1879,338500.0
2013-10-28 10:00:00,50.53,50.65,50.47,50.65,277100.0,34.1879,34.2691,34.1473,34.2691,277100.0
2013-10-28 10:30:00,50.65,50.68,50.51,50.57,259200.0,34.2691,34.2894,34.1743,34.2149,259200.0
2013-10-28 11:00:00,50.56,50.63,50.53,50.62,189100.0,34.2082,34.2555,34.1879,34.2488,189100.0
2013-10-28 11:30:00,50.61,50.9,50.61,50.9,204300.0,34.242,34.4382,34.242,34.4382,204300.0
2013-10-28 12:00:00,50.89,50.93,50.79,50.84,184800.0,34.4315,34.4585,34.3638,34.3976,184800.0
2013-10-28 12:30:00,50.84,50.86,50.77,50.83,124800.0,34.3976,34.4112,34.3503,34.3909,124800.0
2013-10-28 13:00:00,50.83,50.84,50.74,50.78,86800.0,34.3909,34.3976,34.33,34.357,86800.0
2013-10-28 13:30:00,50.77,50.83,50.75,50.75,118400.0,34.3503,34.3909,34.3367,34.3367,118400.0
2013-10-28 14:00:00,50.76,50.98,50.75,50.97,201600.0,34.3435,34.4923,34.3367,34.4856,201600.0
2013-10-28 14:30:00,50.96,50.98,50.85,50.87,110100.0,34.4788,34.4923,34.4044,34.4179,110100.0
2013-10-28 15:00:00,50.86,50.87,50.75,50.75,167900.0,34.4112,34.4179,34.3367,34.3367,167900.0
2013-10-28 15:30:00,50.76,50.77,50.64,50.71,723800.0,34.3435,34.3503,34.2623,34.3097,723800.0
2013-10-29 09:30:00,50.77,50.94,50.72,50.94,209300.0,34.3503,34.4653,34.3164,34.4653,209300.0
2013-10-29 10:00:00,50.94,51.07,50.86,50.97,165200.0,34.4653,34.5532,34.4112,34.4856,165200.0
2013-10-29 10:30:00,50.97,51.12,50.93,50.93,108200.0,34.4856,34.5871,34.4585,34.4585,108200.0
2013-10-29 11:00:00,50.92,50.98,50.89,50.91,92700.0,34.4517,34.4923,34.4315,34.445,92700.0
2013-10-29 11:30:00,50.91,51.01,50.91,50.96,110000.0,34.445,34.5126,34.445,34.4788,110000.0
2013-10-29 12:00:00,50.97,51.01,50.9,50.98,83700.0,34.4856,34.5126,34.4382,34.4923,83700.0
2013-10-29 12:30:00,50.98,51.0,50.9,50.94,64700.0,34.4923,34.5059,34.4382,34.4653,64700.0
2013-10-29 13:00:00,50.94,50.98,50.9,50.98,88500.0,34.4653,34.4923,34.4382,34.4923,88500.0
2013-10-29 13:30:00,50.98,50.99,50.86,50.89,89800.0,34.4923,34.4991,34.4112,34.4315,89800.0
2013-10-29 14:00:00,50.88,50.99,50.87,50.98,122600.0,34.4247,34.4991,34.4179,34.4923,122600.0
2013-10-29 14:30:00,50.99,51.05,50.94,50.94,114400.0,34.4991,34.5397,34.4653,34.4653,114400.0
2013-10-29 15:00:00,50.94,50.98,50.91,50.95,149200.0,34.4653,34.4923,34.445,34.472,149200.0
2013-10-29 15:30:00,50.96,51.07,50.91,51.07,278800.0,34.4788,34.5532,34.445,34.5532,278800.0
2013-10-30 09:30:00,51.11,51.11,50.73,50.81,142100.0,34.5803,34.5803,34.3232,34.3773,142100.0
2013-10-30 10:00:00,50.81,50.91,50.75,50.79,115400.0,34.3773,34.445,34.3367,34.3638,115400.0
2013-10-30 10:30:00,50.78,51.01,50.78,51.01,113200.0,34.357,34.5126,34.357,34.5126,113200.0
2013-10-30 11:00:00,51.01,51.05,50.94,50.95,122700.0,34.5126,34.5397,34.4653,34.472,122700.0
2013-10-30 11:30:00,50.95,50.98,50.85,50.94,91000.0,34.472,34.4923,34.4044,34.4653,91000.0
2013-10-30 12:00:00,50.93,51.0,50.89,50.98,109800.0,34.4585,34.5059,34.4315,34.4923,109800.0
2013-10-30 12:30:00,50.98,50.99,50.86,50.88,82900.0,34.4923,34.4991,34.4112,34.4247,82900.0
2013-10-30 13:00:00,50.88,50.88,50.79,50.8,122400.0,34.4247,34.4247,34.3638,34.3706,122400.0
2013-10-30 13:30:00,50.8,50.82,50.72,50.77,95500.0,34.3706,34.3841,34.3164,34.3503,95500.0
2013-10-30 14:00:00,50.77,50.92,50.49,50.56,200400.0,34.3503,34.4517,34.1608,34.2082,200400.0
2013-10-30 14:30:00,50.57,50.7,50.56,50.69,187800.0,34.2149,34.3029,34.2082,34.2961,187800.0
2013-10-30 15:00:00,50.69,50.78,50.68,50.72,129000.0,34.2961,34.357,34.2894,34.3164,129000.0
2013-10-30 15:30:00,50.73,50.78,50.63,50.65,311500.0,34.3232,34.357,34.2555,34.2691,311500.0
2013-10-31 09:30:00,50.65,50.65,50.36,50.47,183700.0,34.2691,34.2691,34.0729,34.1473,183700.0
2013-10-31 10:00:00,50.48,50.57,50.38,50.44,154200.0,34.1541,34.2149,34.0864,34.127,154200.0
2013-10-31 10:30:00,50.45,50.65,50.39,50.58,153700.0,34.1338,34.2691,34.0932,34.2217,153700.0
2013-10-31 11:00:00,50.58,50.8,50.58,50.75,113800.0,34.2217,34.3706,34.2217,34.3367,113800.0
2013-10-31 11:30:00,50.75,50.75,50.64,50.65,153500.0,34.3367,34.3367,34.2623,34.2691,153500.0
2013-10-31 12:00:00,50.65,50.75,50.62,50.7,80900.0,34.2691,34.3367,34.2488,34.3029,80900.0
2013-10-31 12:30:00,50.69,50.75,50.66,50.73,63400.0,34.2961,34.3367,34.2758,34.3232,63400.0
2013-10-31 13:00:00,50.73,50.75,50.67,50.72,68000.0,34.3232,34.3367,34.2826,34.3164,68000.0
2013-10-31 13:30:00,50.72,50.75,50.64,50.64,70500.0,34.3164,34.3367,34.2623,34.2623,70500.0
2013-10-31 14:00:00,50.65,50.72,50.62,50.69,123800.0,34.2691,34.3164,34.2488,34.2961,123800.0
2013-10-31 14:30:00,50.69,50.71,50.53,50.53,127900.0,34.2961,34.3097,34.1879,34.1879,127900.0
2013-10-31 15:00:00,50.53,50.56,50.46,50.46,183900.0,34.1879,34.2082,34.1405,34.1405,183900.0
2013-10-31 15:30:00,50.46,50.49,50.39,50.45,635400.0,34.1405,34.1608,34.0932,34.1338,635400.0
2013-11-01 09:30:00,50.46,50.75,50.34,50.46,494600.0,34.1405,34.3367,34.0593,34.1405,494600.0
2013-11-01 10:00:00,50.43,50.46,50.24,50.28,366800.0,34.1202,34.1405,33.9917,34.0187,366800.0
2013-11-01 10:30:00,50.28,50.3,50.23,50.27,190800.0,34.0187,34.0323,33.9849,34.012,190800.0
2013-11-01 11:00:00,50.28,50.28,50.17,50.26,189500.0,34.0187,34.0187,33.9443,34.0052,189500.0
2013-11-01 11:30:00,50.27,50.46,50.27,50.29,267200.0,34.012,34.1405,34.012,34.0255,267200.0
2013-11-01 12:00:00,50.29,50.31,50.15,50.21,193600.0,34.0255,34.039,33.9308,33.9714,193600.0
2013-11-01 12:30:00,50.21,50.21,50.11,50.12,115200.0,33.9714,33.9714,33.9037,33.9105,115200.0
2013-11-01 13:00:00,50.13,50.27,50.12,50.25,188600.0,33.9172,34.012,33.9105,33.9984,188600.0
2013-11-01 13:30:00,50.25,50.29,50.19,50.23,166200.0,33.9984,34.0255,33.9578,33.9849,166200.0
2013-11-01 14:00:00,50.23,50.27,50.2,50.24,157900.0,33.9849,34.012,33.9646,33.9917,157900.0
2013-11-01 14:30:00,50.25,50.25,50.18,50.18,140200.0,33.9984,33.9984,33.9511,33.9511,140200.0
2013-11-01 15:00:00,50.18,50.25,50.16,50.22,189000.0,33.9511,33.9984,33.9375,33.9781,189000.0
2013-11-01 15:30:00,50.22,50.39,50.21,50.31,478800.0,33.9781,34.0932,33.9714,34.039,478800.0
2013-11-04 09:30:00,50.5,50.71,50.4,50.7,204200.0,34.1676,34.3097,34.0999,34.3029,204200.0
2013-11-04 10:00:00,50.69,50.75,50.52,50.53,201400.0,34.2961,34.3367,34.1811,34.1879,201400.0
2013-11-04 10:30:00,50.53,50.53,50.3,50.3,173000.0,34.1879,34.1879,34.0323,34.0323,173000.0
2013-11-04 11:00:00,50.3,50.37,50.24,50.36,144000.0,34.0323,34.0796,33.9917,34.0729,144000.0
2013-11-04 11:30:00,50.36,50.5,50.32,50.44,86600.0,34.0729,34.1676,34.0458,34.127,86600.0
2013-11-04 12:00:00,50.45,50.48,50.43,50.45,60900.0,34.1338,34.1541,34.1202,34.1338,60900.0
2013-11-04 12:30:00,50.45,50.48,50.42,50.42,55300.0,34.1338,34.1541,34.1135,34.1135,55300.0
2013-11-04 13:00:00,50.43,50.45,50.38,50.43,116800.0,34.1202,34.1338,34.0864,34.1202,116800.0
2013-11-04 13:30:00,50.43,50.43,50.38,50.41,71400.0,34.1202,34.1202,34.0864,34.1067,71400.0
2013-11-04 14:00:00,50.41,50.45,50.37,50.4,77500.0,34.1067,34.1338,34.0796,34.0999,77500.0
2013-11-04 14:30:00,50.41,50.43,50.37,50.39,86500.0,34.1067,34.1202,34.0796,34.0932,86500.0
2013-11-04 15:00:00,50.38,50.43,50.38,50.43,158300.0,34.0864,34.1202,34.0864,34.1202,158300.0
2013-11-04 15:30:00,50.43,50.47,50.41,50.44,325900.0,34.1202,34.1473,34.1067,34.127,325900.0
2013-11-05 09:30:00,50.29,50.34,50.09,50.3,185400.0,34.0255,34.0593,33.8902,34.0323,185400.0
2013-11-05 10:00:00,50.3,50.33,50.24,50.29,199100.0,34.0323,34.0526,33.9917,34.0255,199100.0
2013-11-05 10:30:00,50.29,50.37,50.19,50.34,136300.0,34.0255,34.0796,33.9578,34.0593,136300.0
2013-11-05 11:00:00,50.35,50.48,50.33,50.45,103000.0,34.0661,34.1541,34.0526,34.1338,103000.0
2013-11-05 11:30:00,50.46,50.55,50.43,50.53,92900.0,34.1405,34.2014,34.1202,34.1879,92900.0
2013-11-05 12:00:00,50.54,50.62,50.52,50.59,83900.0,34.1946,34.2488,34.1811,34.2285,83900.0
2013-11-05 12:30:00,50.59,50.62,50.56,50.57,60400.0,34.2285,34.2488,34.2082,34.2149,60400.0
2013-11-05 13:00:00,50.56,50.6,50.54,50.54,90700.0,34.2082,34.2352,34.1946,34.1946,90700.0
2013-11-05 13:30:00,50.55,50.57,50.5,50.53,71700.0,34.2014,34.2149,34.1676,34.1879,71700.0
2013-11-05 14:00:00,50.52,50.53,50.48,50.52,118300.0,34.1811,34.1879,34.1541,34.1811,118300.0
2013-11-05 14:30:00,50.52,50.55,50.49,50.55,147600.0,34.1811,34.2014,34.1608,34.2014,147600.0
2013-11-05 15:00:00,50.55,50.76,50.55,50.76,412000.0,34.2014,34.3435,34.2014,34.3435,412000.0
2013-11-05 15:30:00,50.75,50.77,50.7,50.7,419400.0,34.3367,34.3503,34.3029,34.3029,419400.0
2013-11-06 09:30:00,50.97,51.0,50.67,50.94,206400.0,34.4856,34.5059,34.2826,34.4653,206400.0
2013-11-06 10:00:00,50.96,51.0,50.92,50.93,119400.0,34.4788,34.5059,34.4517,34.4585,119400.0
2013-11-06 10:30:00,50.93,51.0,50.92,50.97,142300.0,34.4585,34.5059,34.4517,34.4856,142300.0
2013-11-06 11:00:00,50.96,51.03,50.93,51.02,120100.0,34.4788,34.5262,34.4585,34.5194,120100.0
2013-11-06 11:30:00,51.02,51.06,50.97,51.0,142700.0,34.5194,34.5465,34.4856,34.5059,142700.0
2013-11-06 12:00:00,51.0,51.19,50.99,51.18,100000.0,34.5059,34.6344,34.4991,34.6277,100000.0
2013-11-06 12:30:00,51.18,51.23,51.12,51.17,82700.0,34.6277,34.6615,34.5871,34.6209,82700.0
2013-11-06 13:00:00,51.16,51.25,51.12,51.24,63700.0,34.6141,34.675,34.5871,34.6683,63700.0
2013-11-06 13:30:00,51.24,51.25,51.16,51.18,68300.0,34.6683,34.675,34.6141,34.6277,68300.0
2013-11-06 14:00:00,51.19,51.19,51.05,51.11,77400.0,34.6344,34.6344,34.5397,34.5803,77400.0
2013-11-06 14:30:00,51.11,51.17,51.09,51.15,63600.0,34.5803,34.6209,34.5668,34.6074,63600.0
2013-11-06 15:00:00,51.15,51.16,51.08,51.09,76700.0,34.6074,34.6141,34.56,34.5668,76700.0
2013-11-06 15:30:00,51.09,51.17,51.06,51.16,234100.0,34.5668,34.6209,34.5465,34.6141,234100.0
2013-11-07 09:30:00,51.05,51.24,50.86,50.98,210800.0,34.5397,34.6683,34.4112,34.4923,210800.0
2013-11-07 10:00:00,50.98,51.06,50.85,51.06,234400.0,34.4923,34.5465,34.4044,34.5465,234400.0
2013-11-07 10:30:00,51.05,51.05,50.84,50.84,179100.0,34.5397,34.5397,34.3976,34.3976,179100.0
2013-11-07 11:00:00,50.84,50.91,50.78,50.89,148500.0,34.3976,34.445,34.357,34.4315,148500.0
2013-11-07 11:30:00,50.89,50.93,50.83,50.84,192600.0,34.4315,34.4585,34.3909,34.3976,192600.0
2013-11-07 12:00:00,50.85,50.87,50.8,50.82,73800.0,34.4044,34.4179,34.3706,34.3841,73800.0
2013-11-07 12:30:00,50.81,50.82,50.69,50.69,79900.0,34.3773,34.3841,34.2961,34.2961,79900.0
2013-11-07 13:00:00,50.7,50.72,50.58,50.58,103400.0,34.3029,34.3164,34.2217,34.2217,103400.0
2013-11-07 13:30:00,50.58,50.63,50.51,50.55,150600.0,34.2217,34.2555,34.1743,34.2014,150600.0
2013-11-07 14:00:00,50.55,50.56,50.41,50.49,169000.0,34.2014,34.2082,34.1067,34.1608,169000.0
2013-11-07 14:30:00,50.49,50.49,50.35,50.47,262200.0,34.1608,34.1608,34.0661,34.1473,262200.0
2013-11-07 15:00:00,50.47,50.48,50.32,50.33,195900.0,34.1473,34.1541,34.0458,34.0526,195900.0
2013-11-07 15:30:00,50.33,50.41,50.3,50.41,422900.0,34.0526,34.1067,34.0323,34.1067,422900.0
2013-11-08 09:30:00,50.19,50.2,49.76,49.82,326600.0,33.9578,33.9646,33.6669,33.7075,326600.0
2013-11-08 10:00:00,49.8,50.13,49.65,50.02,272900.0,33.694,33.9172,33.5925,33.8428,272900.0
2013-11-08 10:30:00,50.03,50.3,50.03,50.27,226500.0,33.8496,34.0323,33.8496,34.012,226500.0
2013-11-08 11:00:00,50.27,50.32,50.21,50.23,128100.0,34.012,34.0458,33.9714,33.9849,128100.0
2013-11-08 11:30:00,50.23,50.39,50.19,50.36,151300.0,33.9849,34.0932,33.9578,34.0729,151300.0
2013-11-08 12:00:00,50.37,50.46,50.33,50.39,99500.0,34.0796,34.1405,34.0526,34.0932,99500.0
2013-11-08 12:30:00,50.4,50.4,50.27,50.31,117200.0,34.0999,34.0999,34.012,34.039,117200.0
2013-11-08 13:00:00,50.32,50.39,50.24,50.39,86600.0,34.0458,34.0932,33.9917,34.0932,86600.0
2013-11-08 13:30:00,50.39,50.41,50.27,50.28,116000.0,34.0932,34.1067,34.012,34.0187,116000.0
2013-11-08 14:00:00,50.28,50.44,50.28,50.4,110300.0,34.0187,34.127,34.0187,34.0999,110300.0
2013-11-08 14:30:00,50.4,50.41,50.3,50.33,157700.0,34.0999,34.1067,34.0323,34.0526,157700.0
2013-11-08 15:00:00,50.34,50.36,50.23,50.33,144700.0,34.0593,34.0729,33.9849,34.0526,144700.0
2013-11-08 15:30:00,50.32,50.54,50.3,50.54,430200.0,34.0458,34.1946,34.0323,34.1946,430200.0
2013-11-11 09:30:00,50.6,50.82,50.54,50.65,149400.0,34.2352,34.3841,34.1946,34.2691,149400.0
2013-11-11 10:00:00,50.64,50.7,50.58,50.59,117500.0,34.2623,34.3029,34.2217,34.2285,117500.0
2013-11-11 10:30:00,50.6,50.64,50.52,50.59,142600.0,34.2352,34.2623,34.1811,34.2285,142600.0
2013-11-11 11:00:00,50.61,50.62,50.53,50.54,63000.0,34.242,34.2488,34.1879,34.1946,63000.0
2013-11-11 11:30:00,50.53,50.55,50.48,50.5,62500.0,34.1879,34.2014,34.1541,34.1676,62500.0
2013-11-11 12:00:00,50.49,50.5,50.44,50.44,114500.0,34.1608,34.1676,34.127,34.127,114500.0
2013-11-11 12:30:00,50.43,50.44,50.29,50.34,56200.0,34.1202,34.127,34.0255,34.0593,56200.0
2013-11-11 13:00:00,50.34,50.37,50.31,50.34,71400.0,34.0593,34.0796,34.039,34.0593,71400.0
2013-11-11 13:30:00,50.34,50.35,50.28,50.32,69500.0,34.0593,34.0661,34.0187,34.0458,69500.0
2013-11-11 14:00:00,50.33,50.34,50.29,50.3,85800.0,34.0526,34.0593,34.0255,34.0323,85800.0
2013-11-11 14:30:00,50.31,50.41,50.31,50.4,86600.0,34.039,34.1067,34.039,34.0999,86600.0
2013-11-11 15:00:00,50.4,50.44,50.39,50.44,71400.0,34.0999,34.127,34.0932,34.127,71400.0
2013-11-11 15:30:00,50.44,50.54,50.43,50.46,279300.0,34.127,34.1946,34.1202,34.1405,279300.0
2013-11-12 09:30:00,50.44,50.44,50.21,50.21,157600.0,34.127,34.127,33.9714,33.9714,157600.0
2013-11-12 10:00:00,50.22,50.42,50.2,50.37,153100.0,33.9781,34.1135,33.9646,34.0796,153100.0
2013-11-12 10:30:00,50.37,50.42,50.26,50.33,142900.0,34.0796,34.1135,34.0052,34.0526,142900.0
2013-11-12 11:00:00,50.33,50.33,50.25,50.29,157400.0,34.0526,34.0526,33.9984,34.0255,157400.0
2013-11-12 11:30:00,50.29,50.33,50.18,50.21,145600.0,34.0255,34.0526,33.9511,33.9714,145600.0
2013-11-12 12:00:00,50.21,50.24,50.11,50.15,97600.0,33.9714,33.9917,33.9037,33.9308,97600.0
2013-11-12 12:30:00,50.14,50.24,50.12,50.24,65000.0,33.924,33.9917,33.9105,33.9917,65000.0
2013-11-12 13:00:00,50.24,50.28,50.2,50.2,108900.0,33.9917,34.0187,33.9646,33.9646,108900.0
2013-11-12 13:30:00,50.2,50.21,50.1,50.15,87200.0,33.9646,33.9714,33.8969,33.9308,87200.0
2013-11-12 14:00:00,50.16,50.27,50.16,50.21,87700.0,33.9375,34.012,33.9375,33.9714,87700.0
2013-11-12 14:30:00,50.22,50.4,50.21,50.4,120300.0,33.9781,34.0999,33.9714,34.0999,120300.0
2013-11-12 15:00:00,50.4,50.45,50.38,50.38,121500.0,34.0999,34.1338,34.0864,34.0864,121500.0
2013-11-12 15:30:00,50.38,50.48,50.36,50.45,327300.0,34.0864,34.1541,34.0729,34.1338,327300.0
2013-11-13 09:30:00,50.27,50.5,50.1,50.24,176300.0,34.012,34.1676,33.8969,33.9917,176300.0
2013-11-13 10:00:00,50.24,50.3,50.09,50.1,215800.0,33.9917,34.0323,33.8902,33.8969,215800.0
2013-11-13 10:30:00,50.1,50.26,50.1,50.23,167200.0,33.8969,34.0052,33.8969,33.9849,167200.0
2013-11-13 11:00:00,50.23,50.31,50.18,50.29,150600.0,33.9849,34.039,33.9511,34.0255,150600.0
2013-11-13 11:30:00,50.29,50.31,50.2,50.25,160900.0,34.0255,34.039,33.9646,33.9984,160900.0
2013-11-13 12:00:00,50.25,50.37,50.2,50.36,131800.0,33.9984,34.0796,33.9646,34.0729,131800.0
2013-11-13 12:30:00,50.36,50.47,50.33,50.42,109400.0,34.0729,34.1473,34.0526,34.1135,109400.0
2013-11-13 13:00:00,50.42,50.67,50.41,50.67,146200.0,34.1135,34.2826,34.1067,34.2826,146200.0
2013-11-13 13:30:00,50.66,50.77,50.65,50.66,164300.0,34.2758,34.3503,34.2691,34.2758,164300.0
2013-11-13 14:00:00,50.66,50.77,50.65,50.76,137500.0,34.2758,34.3503,34.2691,34.3435,137500.0
2013-11-13 14:30:00,50.75,50.76,50.61,50.62,111400.0,34.3367,34.3435,34.242,34.2488,111400.0
2013-11-13 15:00:00,50.63,50.75,50.63,50.75,134800.0,34.2555,34.3367,34.2555,34.3367,134800.0
2013-11-13 15:30:00,50.75,50.89,50.69,50.87,397600.0,34.3367,34.4315,34.2961,34.4179,397600.0
2013-11-14 09:30:00,50.97,51.26,50.88,51.26,323900.0,34.4856,34.6818,34.4247,34.6818,323900.0
2013-11-14 10:00:00,51.26,51.45,51.25,51.37,177700.0,34.6818,34.8103,34.675,34.7562,177700.0
2013-11-14 10:30:00,51.37,51.45,51.26,51.4,103800.0,34.7562,34.8103,34.6818,34.7765,103800.0
2013-11-14 11:00:00,51.4,51.57,51.38,51.41,237500.0,34.7765,34.8915,34.763,34.7833,237500.0
2013-11-14 11:30:00,51.41,51.41,51.27,51.39,92900.0,34.7833,34.7833,34.6886,34.7697,92900.0
2013-11-14 12:00:00,51.38,51.41,51.35,51.4,54400.0,34.763,34.7833,34.7427,34.7765,54400.0
2013-11-14 12:30:00,51.39,51.41,51.29,51.31,64900.0,34.7697,34.7833,34.7021,34.7156,64900.0
2013-11-14 13:00:00,51.3,51.4,51.3,51.33,57200.0,34.7089,34.7765,34.7089,34.7292,57200.0
2013-11-14 13:30:00,51.33,51.35,51.21,51.26,96600.0,34.7292,34.7427,34.648,34.6818,96600.0
2013-11-14 14:00:00,51.26,51.44,51.24,51.4,143700.0,34.6818,34.8036,34.6683,34.7765,143700.0
2013-11-14 14:30:00,51.41,51.48,51.37,51.45,108000.0,34.7833,34.8306,34.7562,34.8103,108000.0
2013-11-14 15:00:00,51.44,51.54,51.44,51.46,130500.0,34.8036,34.8712,34.8036,34.8171,130500.0
2013-11-14 15:30:00,51.47,51.54,51.47,51.52,299400.0,34.8239,34.8712,34.8239,34.8577,299400.0
2013-11-15 09:30:00,51.52,51.66,51.17,51.28,384000.0,34.8577,34.9524,34.6209,34.6953,384000.0
2013-11-15 10:00:00,51.25,51.28,50.96,50.96,176400.0,34.675,34.6953,34.4788,34.4788,176400.0
2013-11-15 10:30:00,50.96,51.03,50.91,50.93,141400.0,34.4788,34.5262,34.445,34.4585,141400.0
2013-11-15 11:00:00,50.93,51.06,50.92,51.02,95700.0,34.4585,34.5465,34.4517,34.5194,95700.0
2013-11-15 11:30:00,51.02,51.11,51.0,51.01,211000.0,34.5194,34.5803,34.5059,34.5126,211000.0
2013-11-15 12:00:00,51.01,51.02,50.98,50.98,70400.0,34.5126,34.5194,34.4923,34.4923,70400.0
2013-11-15 12:30:00,50.99,51.0,50.9,50.9,70600.0,34.4991,34.5059,34.4382,34.4382,70600.0
2013-11-15 13:00:00,50.91,51.0,50.91,50.99,125200.0,34.445,34.5059,34.445,34.4991,125200.0
2013-11-15 13:30:00,50.99,51.06,50.98,51.02,89900.0,34.4991,34.5465,34.4923,34.5194,89900.0
2013-11-15 14:00:00,51.02,51.11,51.01,51.1,84400.0,34.5194,34.5803,34.5126,34.5735,84400.0
2013-11-15 14:30:00,51.1,51.18,51.1,51.17,81900.0,34.5735,34.6277,34.5735,34.6209,81900.0
2013-11-15 15:00:00,51.17,51.29,51.16,51.29,142600.0,34.6209,34.7021,34.6141,34.7021,142600.0
2013-11-15 15:30:00,51.28,51.32,51.26,51.32,383400.0,34.6953,34.7224,34.6818,34.7224,383400.0
2013-11-18 09:30:00,51.25,51.32,50.7,50.73,347100.0,34.675,34.7224,34.3029,34.3232,347100.0
2013-11-18 10:00:00,50.72,50.77,50.66,50.74,438500.0,34.3164,34.3503,34.2758,34.33,438500.0
2013-11-18 10:30:00,50.75,50.75,50.61,50.62,291500.0,34.3367,34.3367,34.242,34.2488,291500.0
2013-11-18 11:00:00,50.63,50.71,50.52,50.68,318500.0,34.2555,34.3097,34.1811,34.2894,318500.0
2013-11-18 11:30:00,50.68,50.74,50.63,50.72,250200.0,34.2894,34.33,34.2555,34.3164,250200.0
2013-11-18 12:00:00,50.72,50.74,50.62,50.7,136500.0,34.3164,34.33,34.2488,34.3029,136500.0
2013-11-18 12:30:00,50.7,50.77,50.61,50.76,97300.0,34.3029,34.3503,34.242,34.3435,97300.0
2013-11-18 13:00:00,50.76,50.88,50.73,50.88,128800.0,34.3435,34.4247,34.3232,34.4247,128800.0
2013-11-18 13:30:00,50.88,50.89,50.82,50.86,116800.0,34.4247,34.4315,34.3841,34.4112,116800.0
2013-11-18 14:00:00,50.86,50.93,50.83,50.93,163800.0,34.4112,34.4585,34.3909,34.4585,163800.0
2013-11-18 14:30:00,50.94,50.94,50.84,50.88,132100.0,34.4653,34.4653,34.3976,34.4247,132100.0
2013-11-18 15:00:00,50.88,50.93,50.84,50.89,191300.0,34.4247,34.4585,34.3976,34.4315,191300.0
2013-11-18 15:30:00,50.89,50.96,50.84,50.95,301900.0,34.4315,34.4788,34.3976,34.472,301900.0
2013-11-19 09:30:00,50.54,50.58,49.95,50.05,637200.0,34.1946,34.2217,33.7955,33.8631,637200.0
2013-11-19 10:00:00,50.05,50.45,50.02,50.41,479200.0,33.8631,34.1338,33.8428,34.1067,479200.0
2013-11-19 10:30:00,50.42,50.56,50.26,50.28,275800.0,34.1135,34.2082,34.0052,34.0187,275800.0
2013-11-19 11:00:00,50.29,50.31,50.2,50.31,191100.0,34.0255,34.039,33.9646,34.039,191100.0
2013-11-19 11:30:00,50.32,50.37,50.27,50.31,196500.0,34.0458,34.0796,34.012,34.039,196500.0
2013-11-19 12:00:00,50.32,50.4,50.27,50.35,259400.0,34.0458,34.0999,34.012,34.0661,259400.0
2013-11-19 12:30:00,50.36,50.38,50.22,50.28,146600.0,34.0729,34.0864,33.9781,34.0187,146600.0
2013-11-19 13:00:00,50.28,50.33,50.23,50.25,132000.0,34.0187,34.0526,33.9849,33.9984,132000.0
2013-11-19 13:30:00,50.25,50.31,50.23,50.25,270000.0,33.9984,34.039,33.9849,33.9984,270000.0
2013-11-19 14:00:00,50.24,50.32,50.19,50.3,297900.0,33.9917,34.0458,33.9578,34.0323,297900.0
2013-11-19 14:30:00,50.3,50.35,50.26,50.29,229600.0,34.0323,34.0661,34.0052,34.0255,229600.0
2013-11-19 15:00:00,50.3,50.43,50.28,50.42,218900.0,34.0323,34.1202,34.0187,34.1135,218900.0
2013-11-19 15:30:00,50.43,50.45,50.35,50.38,571000.0,34.1202,34.1338,34.0661,34.0864,571000.0
2013-11-20 09:30:00,50.46,50.46,49.88,49.95,661900.0,34.1405,34.1405,33.7481,33.7955,661900.0
2013-11-20 10:00:00,49.95,50.0,49.88,49.93,326200.0,33.7955,33.8293,33.7481,33.7819,326200.0
2013-11-20 10:30:00,49.93,49.99,49.83,49.9,325700.0,33.7819,33.8225,33.7143,33.7616,325700.0
2013-11-20 11:00:00,49.91,49.92,49.63,49.74,319800.0,33.7684,33.7752,33.579,33.6534,319800.0
2013-11-20 11:30:00,49.74,49.74,49.66,49.7,171100.0,33.6534,33.6534,33.5993,33.6263,171100.0
2013-11-20 12:00:00,49.7,49.88,49.66,49.86,319200.0,33.6263,33.7481,33.5993,33.7346,319200.0
2013-11-20 12:30:00,49.86,49.93,49.84,49.9,200400.0,33.7346,33.7819,33.721,33.7616,200400.0
2013-11-20 13:00:00,49.9,49.93,49.86,49.88,126800.0,33.7616,33.7819,33.7346,33.7481,126800.0
2013-11-20 13:30:00,49.89,49.91,49.84,49.88,97100.0,33.7549,33.7684,33.721,33.7481,97100.0
2013-11-20 14:00:00,49.89,49.9,49.46,49.61,487400.0,33.7549,33.7616,33.4639,33.5654,487400.0
2013-11-20 14:30:00,49.61,49.64,49.39,49.43,316800.0,33.5654,33.5857,33.4166,33.4436,316800.0
2013-11-20 15:00:00,49.43,49.43,49.2,49.27,452800.0,33.4436,33.4436,33.288,33.3354,452800.0
2013-11-20 15:30:00,49.27,49.32,49.2,49.25,948800.0,33.3354,33.3692,33.288,33.3219,948800.0
2013-11-21 09:30:00,49.34,49.52,49.23,49.43,290900.0,33.3827,33.5045,33.3083,33.4436,290900.0
2013-11-21 10:00:00,49.43,49.48,49.26,49.44,291300.0,33.4436,33.4775,33.3286,33.4504,291300.0
2013-11-21 10:30:00,49.44,49.69,49.44,49.55,232500.0,33.4504,33.6195,33.4504,33.5248,232500.0
2013-11-21 11:00:00,49.56,49.64,49.53,49.59,158800.0,33.5316,33.5857,33.5113,33.5519,158800.0
2013-11-21 11:30:00,49.6,49.63,49.47,49.55,132900.0,33.5587,33.579,33.4707,33.5248,132900.0
2013-11-21 12:00:00,49.55,49.56,49.45,49.51,100300.0,33.5248,33.5316,33.4572,33.4978,100300.0
2013-11-21 12:30:00,49.51,49.56,49.49,49.53,91600.0,33.4978,33.5316,33.4842,33.5113,91600.0
2013-11-21 13:00:00,49.53,49.56,49.53,49.55,94600.0,33.5113,33.5316,33.5113,33.5248,94600.0
2013-11-21 13:30:00,49.55,49.63,49.52,49.55,132800.0,33.5248,33.579,33.5045,33.5248,132800.0
2013-11-21 14:00:00,49.56,49.61,49.53,49.57,142900.0,33.5316,33.5654,33.5113,33.5384,142900.0
2013-11-21 14:30:00,49.57,49.58,49.5,49.53,111600.0,33.5384,33.5451,33.491,33.5113,111600.0
2013-11-21 15:00:00,49.54,49.55,49.49,49.51,190100.0,33.5181,33.5248,33.4842,33.4978,190100.0
2013-11-21 15:30:00,49.51,49.53,49.41,49.42,559100.0,33.4978,33.5113,33.4301,33.4369,559100.0
2013-11-22 09:30:00,49.45,49.45,49.31,49.42,173100.0,33.4572,33.4572,33.3624,33.4369,173100.0
2013-11-22 10:00:00,49.42,49.59,49.4,49.55,264000.0,33.4369,33.5519,33.4233,33.5248,264000.0
2013-11-22 10:30:00,49.55,49.69,49.54,49.69,191900.0,33.5248,33.6195,33.5181,33.6195,191900.0
2013-11-22 11:00:00,49.69,49.83,49.68,49.79,133800.0,33.6195,33.7143,33.6128,33.6872,133800.0
2013-11-22 11:30:00,49.79,49.95,49.77,49.94,148100.0,33.6872,33.7955,33.6737,33.7887,148100.0
2013-11-22 12:00:00,49.94,49.94,49.82,49.87,126500.0,33.7887,33.7887,33.7075,33.7413,126500.0
2013-11-22 12:30:00,49.87,49.88,49.81,49.88,90600.0,33.7413,33.7481,33.7007,33.7481,90600.0
2013-11-22 13:00:00,49.87,49.96,49.87,49.93,101300.0,33.7413,33.8022,33.7413,33.7819,101300.0
2013-11-22 13:30:00,49.94,49.95,49.84,49.94,87800.0,33.7887,33.7955,33.721,33.7887,87800.0
2013-11-22 14:00:00,49.95,50.05,49.94,50.02,188100.0,33.7955,33.8631,33.7887,33.8428,188100.0
2013-11-22 14:30:00,50.03,50.15,50.03,50.14,187400.0,33.8496,33.9308,33.8496,33.924,187400.0
2013-11-22 15:00:00,50.15,50.21,50.1,50.16,210700.0,33.9308,33.9714,33.8969,33.9375,210700.0
2013-11-22 15:30:00,50.16,50.22,50.08,50.14,551000.0,33.9375,33.9781,33.8834,33.924,551000.0
2013-11-25 09:30:00,50.26,50.41,50.03,50.08,189700.0,34.0052,34.1067,33.8496,33.8834,189700.0
2013-11-25 10:00:00,50.09,50.28,50.0,50.11,241300.0,33.8902,34.0187,33.8293,33.9037,241300.0
2013-11-25 10:30:00,50.12,50.23,50.07,50.08,153500.0,33.9105,33.9849,33.8767,33.8834,153500.0
2013-11-25 11:00:00,50.08,50.17,50.01,50.03,158200.0,33.8834,33.9443,33.8361,33.8496,158200.0
2013-11-25 11:30:00,50.04,50.07,49.96,49.98,107700.0,33.8564,33.8767,33.8022,33.8158,107700.0
2013-11-25 12:00:00,49.98,50.05,49.98,50.03,68600.0,33.8158,33.8631,33.8158,33.8496,68600.0
2013-11-25 12:30:00,50.03,50.04,49.96,49.99,45600.0,33.8496,33.8564,33.8022,33.8225,45600.0
2013-11-25 13:00:00,49.98,50.03,49.97,50.03,148300.0,33.8158,33.8496,33.809,33.8496,148300.0
2013-11-25 13:30:00,50.03,50.1,50.02,50.06,96300.0,33.8496,33.8969,33.8428,33.8699,96300.0
2013-11-25 14:00:00,50.06,50.1,50.01,50.01,85400.0,33.8699,33.8969,33.8361,33.8361,85400.0
2013-11-25 14:30:00,50.02,50.05,49.96,49.96,98400.0,33.8428,33.8631,33.8022,33.8022,98400.0
2013-11-25 15:00:00,49.96,49.97,49.84,49.9,268800.0,33.8022,33.809,33.721,33.7616,268800.0
2013-11-25 15:30:00,49.89,49.9,49.82,49.88,383100.0,33.7549,33.7616,33.7075,33.7481,383100.0
2013-11-26 09:30:00,50.06,50.25,50.04,50.24,320300.0,33.8699,33.9984,33.8564,33.9917,320300.0
2013-11-26 10:00:00,50.24,50.37,50.17,50.17,328800.0,33.9917,34.0796,33.9443,33.9443,328800.0
2013-11-26 10:30:00,50.18,50.21,50.1,50.18,195500.0,33.9511,33.9714,33.8969,33.9511,195500.0
2013-11-26 11:00:00,50.19,50.32,50.17,50.19,267200.0,33.9578,34.0458,33.9443,33.9578,267200.0
2013-11-26 11:30:00,50.2,50.33,50.19,50.25,129000.0,33.9646,34.0526,33.9578,33.9984,129000.0
2013-11-26 12:00:00,50.26,50.4,50.25,50.38,63900.0,34.0052,34.0999,33.9984,34.0864,63900.0
2013-11-26 12:30:00,50.39,50.42,50.29,50.29,63500.0,34.0932,34.1135,34.0255,34.0255,63500.0
2013-11-26 13:00:00,50.29,50.44,50.29,50.44,73100.0,34.0255,34.127,34.0255,34.127,73100.0
2013-11-26 13:30:00,50.43,50.52,50.42,50.51,103200.0,34.1202,34.1811,34.1135,34.1743,103200.0
2013-11-26 14:00:00,50.52,50.65,50.5,50.64,162300.0,34.1811,34.2691,34.1676,34.2623,162300.0
2013-11-26 14:30:00,50.65,50.68,50.59,50.59,197300.0,34.2691,34.2894,34.2285,34.2285,197300.0
2013-11-26 15:00:00,50.59,50.61,50.53,50.59,371000.0,34.2285,34.242,34.1879,34.2285,371000.0
2013-11-26 15:30:00,50.59,50.62,50.41,50.48,775500.0,34.2285,34.2488,34.1067,34.1541,775500.0
2013-11-27 09:30:00,50.49,50.6,50.39,50.54,123700.0,34.1608,34.2352,34.0932,34.1946,123700.0
2013-11-27 10:00:00,50.54,50.55,50.38,50.44,228400.0,34.1946,34.2014,34.0864,34.127,228400.0
2013-11-27 10:30:00,50.44,50.54,50.44,50.5,137800.0,34.127,34.1946,34.127,34.1676,137800.0
2013-11-27 11:00:00,50.51,50.55,50.44,50.5,110600.0,34.1743,34.2014,34.127,34.1676,110600.0
2013-11-27 11:30:00,50.5,50.53,50.47,50.52,75000.0,34.1676,34.1879,34.1473,34.1811,75000.0
2013-11-27 12:00:00,50.52,50.56,50.47,50.54,106400.0,34.1811,34.2082,34.1473,34.1946,106400.0
2013-11-27 12:30:00,50.54,50.58,50.49,50.49,79100.0,34.1946,34.2217,34.1608,34.1608,79100.0
2013-11-27 13:00:00,50.5,50.56,50.44,50.55,90800.0,34.1676,34.2082,34.127,34.2014,90800.0
2013-11-27 13:30:00,50.55,50.57,50.51,50.52,94500.0,34.2014,34.2149,34.1743,34.1811,94500.0
2013-11-27 14:00:00,50.53,50.53,50.5,50.51,53400.0,34.1879,34.1879,34.1676,34.1743,53400.0
2013-11-27 14:30:00,50.51,50.61,50.51,50.57,67500.0,34.1743,34.242,34.1743,34.2149,67500.0
2013-11-27 15:00:00,50.56,50.59,50.52,50.53,68400.0,34.2082,34.2285,34.1811,34.1879,68400.0
2013-11-27 15:30:00,50.52,50.57,50.5,50.55,236700.0,34.1811,34.2149,34.1676,34.2014,236700.0
2013-11-29 09:30:00,50.51,50.92,50.37,50.84,182500.0,34.1743,34.4517,34.0796,34.3976,182500.0
2013-11-29 10:00:00,50.85,50.85,50.58,50.6,129400.0,34.4044,34.4044,34.2217,34.2352,129400.0
2013-11-29 10:30:00,50.6,50.63,50.51,50.54,87500.0,34.2352,34.2555,34.1743,34.1946,87500.0
2013-11-29 11:00:00,50.55,50.6,50.49,50.59,60800.0,34.2014,34.2352,34.1608,34.2285,60800.0
2013-11-29 11:30:00,50.59,50.62,50.56,50.59,65600.0,34.2285,34.2488,34.2082,34.2285,65600.0
2013-11-29 12:00:00,50.59,50.6,50.51,50.59,83100.0,34.2285,34.2352,34.1743,34.2285,83100.0
2013-11-29 12:30:00,50.59,50.59,50.35,50.42,311500.0,34.2285,34.2285,34.0661,34.1135,311500.0
2013-12-02 09:30:00,50.22,50.35,50.08,50.09,174200.0,33.9781,34.0661,33.8834,33.8902,174200.0
2013-12-02 10:00:00,50.09,50.14,49.94,50.1,184300.0,33.8902,33.924,33.7887,33.8969,184300.0
2013-12-02 10:30:00,50.09,50.12,50.05,50.1,132800.0,33.8902,33.9105,33.8631,33.8969,132800.0
2013-12-02 11:00:00,50.1,50.19,50.05,50.19,107400.0,33.8969,33.9578,33.8631,33.9578,107400.0
2013-12-02 11:30:00,50.18,50.33,50.1,50.27,82700.0,33.9511,34.0526,33.8969,34.012,82700.0
2013-12-02 12:00:00,50.27,50.39,50.23,50.36,59300.0,34.012,34.0932,33.9849,34.0729,59300.0
2013-12-02 12:30:00,50.35,50.39,50.35,50.36,53700.0,34.0661,34.0932,34.0661,34.0729,53700.0
2013-12-02 13:00:00,50.35,50.43,50.32,50.39,121700.0,34.0661,34.1202,34.0458,34.0932,121700.0
2013-12-02 13:30:00,50.39,50.39,50.31,50.38,66500.0,34.0932,34.0932,34.039,34.0864,66500.0
2013-12-02 14:00:00,50.38,50.38,50.26,50.28,129300.0,34.0864,34.0864,34.0052,34.0187,129300.0
2013-12-02 14:30:00,50.29,50.31,50.25,50.25,71700.0,34.0255,34.039,33.9984,33.9984,71700.0
2013-12-02 15:00:00,50.24,50.3,50.19,50.21,112100.0,33.9917,34.0323,33.9578,33.9714,112100.0
2013-12-02 15:30:00,50.22,50.27,50.13,50.26,326400.0,33.9781,34.012,33.9172,34.0052,326400.0
2013-12-03 09:30:00,50.2,50.53,50.0,50.51,191200.0,33.9646,34.1879,33.8293,34.1743,191200.0
2013-12-03 10:00:00,50.5,50.56,50.47,50.48,120700.0,34.1676,34.2082,34.1473,34.1541,120700.0
2013-12-03 10:30:00,50.48,50.54,50.47,50.49,117800.0,34.1541,34.1946,34.1473,34.1608,117800.0
2013-12-03 11:00:00,50.5,50.52,50.39,50.42,99300.0,34.1676,34.1811,34.0932,34.1135,99300.0
2013-12-03 11:30:00,50.43,50.44,50.35,50.39,155400.0,34.1202,34.127,34.0661,34.0932,155400.0
2013-12-03 12:00:00,50.4,50.48,50.4,50.42,84000.0,34.0999,34.1541,34.0999,34.1135,84000.0
2013-12-03 12:30:00,50.43,50.48,50.36,50.37,165600.0,34.1202,34.1541,34.0729,34.0796,165600.0
2013-12-03 13:00:00,50.38,50.38,50.25,50.28,81300.0,34.0864,34.0864,33.9984,34.0187,81300.0
2013-12-03 13:30:00,50.28,50.43,50.28,50.41,75700.0,34.0187,34.1202,34.0187,34.1067,75700.0
2013-12-03 14:00:00,50.41,50.42,50.33,50.41,86000.0,34.1067,34.1135,34.0526,34.1067,86000.0
2013-12-03 14:30:00,50.41,50.58,50.39,50.58,105500.0,34.1067,34.2217,34.0932,34.2217,105500.0
2013-12-03 15:00:00,50.57,50.57,50.5,50.53,145300.0,34.2149,34.2149,34.1676,34.1879,145300.0
2013-12-03 15:30:00,50.52,50.6,50.46,50.6,444700.0,34.1811,34.2352,34.1405,34.2352,444700.0
2013-12-04 09:30:00,50.39,50.57,50.3,50.55,244400.0,34.0932,34.2149,34.0323,34.2014,244400.0
2013-12-04 10:00:00,50.54,50.89,50.53,50.88,279700.0,34.1946,34.4315,34.1879,34.4247,279700.0
2013-12-04 10:30:00,50.89,50.94,50.85,50.9,158300.0,34.4315,34.4653,34.4044,34.4382,158300.0
2013-12-04 11:00:00,50.9,50.91,50.74,50.75,133700.0,34.4382,34.445,34.33,34.3367,133700.0
2013-12-04 11:30:00,50.76,50.77,50.65,50.75,123500.0,34.3435,34.3503,34.2691,34.3367,123500.0
2013-12-04 12:00:00,50.75,50.75,50.53,50.55,148400.0,34.3367,34.3367,34.1879,34.2014,148400.0
2013-12-04 12:30:00,50.54,50.73,50.54,50.64,81300.0,34.1946,34.3232,34.1946,34.2623,81300.0
2013-12-04 13:00:00,50.63,50.67,50.28,50.28,113100.0,34.2555,34.2826,34.0187,34.0187,113100.0
2013-12-04 13:30:00,50.28,50.46,50.19,50.46,117600.0,34.0187,34.1405,33.9578,34.1405,117600.0
2013-12-04 14:00:00,50.47,50.74,50.46,50.68,115700.0,34.1473,34.33,34.1405,34.2894,115700.0
2013-12-04 14:30:00,50.69,50.76,50.63,50.66,76800.0,34.2961,34.3435,34.2555,34.2758,76800.0
2013-12-04 15:00:00,50.66,50.73,50.64,50.73,116300.0,34.2758,34.3232,34.2623,34.3232,116300.0
2013-12-04 15:30:00,50.73,50.79,50.66,50.7,249300.0,34.3232,34.3638,34.2758,34.3029,249300.0
2013-12-05 09:30:00,50.49,50.67,50.2,50.32,238900.0,34.1608,34.2826,33.9646,34.0458,238900.0
2013-12-05 10:00:00,50.31,50.51,50.3,50.37,187500.0,34.039,34.1743,34.0323,34.0796,187500.0
2013-12-05 10:30:00,50.37,50.42,50.18,50.39,322000.0,34.0796,34.1135,33.9511,34.0932,322000.0
2013-12-05 11:00:00,50.4,50.41,50.3,50.31,162300.0,34.0999,34.1067,34.0323,34.039,162300.0
2013-12-05 11:30:00,50.31,50.36,50.31,50.34,142900.0,34.039,34.0729,34.039,34.0593,142900.0
2013-12-05 12:00:00,50.34,50.4,50.34,50.39,169700.0,34.0593,34.0999,34.0593,34.0932,169700.0
2013-12-05 12:30:00,50.38,50.47,50.36,50.47,138500.0,34.0864,34.1473,34.0729,34.1473,138500.0
2013-12-05 13:00:00,50.47,50.49,50.34,50.41,97000.0,34.1473,34.1608,34.0593,34.1067,97000.0
2013-12-05 13:30:00,50.41,50.46,50.36,50.44,135900.0,34.1067,34.1405,34.0729,34.127,135900.0
2013-12-05 14:00:00,50.44,50.46,50.34,50.42,90000.0,34.127,34.1405,34.0593,34.1135,90000.0
2013-12-05 14:30:00,50.41,50.47,50.33,50.33,97200.0,34.1067,34.1473,34.0526,34.0526,97200.0
2013-12-05 15:00:00,50.32,50.39,50.28,50.34,125900.0,34.0458,34.0932,34.0187,34.0593,125900.0
2013-12-05 15:30:00,50.34,50.39,50.19,50.27,410100.0,34.0593,34.0932,33.9578,34.012,410100.0
2013-12-06 09:30:00,50.63,50.99,50.59,50.99,265500.0,34.2555,34.4991,34.2285,34.4991,265500.0
2013-12-06 10:00:00,50.99,51.19,50.99,51.15,299400.0,34.4991,34.6344,34.4991,34.6074,299400.0
2013-12-06 10:30:00,51.15,51.15,50.91,50.91,241100.0,34.6074,34.6074,34.445,34.445,241100.0
2013-12-06 11:00:00,50.91,51.03,50.91,50.97,160600.0,34.445,34.5262,34.445,34.4856,160600.0
2013-12-06 11:30:00,50.97,51.0,50.88,50.96,96200.0,34.4856,34.5059,34.4247,34.4788,96200.0
2013-12-06 12:00:00,50.96,51.01,50.92,50.98,144800.0,34.4788,34.5126,34.4517,34.4923,144800.0
2013-12-06 12:30:00,50.98,51.18,50.97,51.17,210200.0,34.4923,34.6277,34.4856,34.6209,210200.0
2013-12-06 13:00:00,51.16,51.32,51.13,51.29,282600.0,34.6141,34.7224,34.5938,34.7021,282600.0
2013-12-06 13:30:00,51.3,51.37,51.24,51.35,100000.0,34.7089,34.7562,34.6683,34.7427,100000.0
2013-12-06 14:00:00,51.35,51.47,51.33,51.4,120900.0,34.7427,34.8239,34.7292,34.7765,120900.0
2013-12-06 14:30:00,51.39,51.4,51.29,51.34,77800.0,34.7697,34.7765,34.7021,34.7359,77800.0
2013-12-06 15:00:00,51.34,51.35,51.25,51.33,180300.0,34.7359,34.7427,34.675,34.7292,180300.0
2013-12-06 15:30:00,51.33,51.51,51.29,51.51,674500.0,34.7292,34.8509,34.7021,34.8509,674500.0
2013-12-09 09:30:00,51.55,51.98,51.42,51.58,524200.0,34.878,35.1689,34.79,34.8983,524200.0
2013-12-09 10:00:00,51.58,51.6,51.48,51.51,273800.0,34.8983,34.9118,34.8306,34.8509,273800.0
2013-12-09 10:30:00,51.51,51.51,51.32,51.46,166600.0,34.8509,34.8509,34.7224,34.8171,166600.0
2013-12-09 11:00:00,51.46,51.55,51.43,51.45,236000.0,34.8171,34.878,34.7968,34.8103,236000.0
2013-12-09 11:30:00,51.45,51.52,51.37,51.51,125800.0,34.8103,34.8577,34.7562,34.8509,125800.0
2013-12-09 12:00:00,51.51,51.52,51.42,51.43,104000.0,34.8509,34.8577,34.79,34.7968,104000.0
2013-12-09 12:30:00,51.44,51.44,51.32,51.32,147600.0,34.8036,34.8036,34.7224,34.7224,147600.0
2013-12-09 13:00:00,51.31,51.4,51.3,51.37,140400.0,34.7156,34.7765,34.7089,34.7562,140400.0
2013-12-09 13:30:00,51.37,51.37,51.25,51.27,133500.0,34.7562,34.7562,34.675,34.6886,133500.0
2013-12-09 14:00:00,51.27,51.32,51.25,51.3,134800.0,34.6886,34.7224,34.675,34.7089,134800.0
2013-12-09 14:30:00,51.29,51.33,51.25,51.28,147200.0,34.7021,34.7292,34.675,34.6953,147200.0
2013-12-09 15:00:00,51.28,51.34,51.27,51.28,143900.0,34.6953,34.7359,34.6886,34.6953,143900.0
2013-12-09 15:30:00,51.28,51.45,51.27,51.44,570200.0,34.6953,34.8103,34.6886,34.8036,570200.0
2013-12-10 09:30:00,51.27,51.3,50.77,50.84,285400.0,34.6886,34.7089,34.3503,34.3976,285400.0
2013-12-10 10:00:00,50.85,50.88,50.66,50.73,217900.0,34.4044,34.4247,34.2758,34.3232,217900.0
2013-12-10 10:30:00,50.72,50.73,50.61,50.69,219000.0,34.3164,34.3232,34.242,34.2961,219000.0
2013-12-10 11:00:00,50.69,50.75,50.6,50.73,210100.0,34.2961,34.3367,34.2352,34.3232,210100.0
2013-12-10 11:30:00,50.73,50.75,50.52,50.53,156200.0,34.3232,34.3367,34.1811,34.1879,156200.0
2013-12-10 12:00:00,50.53,50.57,50.45,50.51,154400.0,34.1879,34.2149,34.1338,34.1743,154400.0
2013-12-10 12:30:00,50.51,50.59,50.5,50.57,119200.0,34.1743,34.2285,34.1676,34.2149,119200.0
2013-12-10 13:00:00,50.58,50.62,50.52,50.53,96400.0,34.2217,34.2488,34.1811,34.1879,96400.0
2013-12-10 13:30:00,50.52,50.63,50.52,50.6,86600.0,34.1811,34.2555,34.1811,34.2352,86600.0
2013-12-10 14:00:00,50.6,50.62,50.55,50.57,97400.0,34.2352,34.2488,34.2014,34.2149,97400.0
2013-12-10 14:30:00,50.58,50.69,50.57,50.68,129700.0,34.2217,34.2961,34.2149,34.2894,129700.0
2013-12-10 15:00:00,50.68,50.87,50.67,50.82,197900.0,34.2894,34.4179,34.2826,34.3841,197900.0
2013-12-10 15:30:00,50.83,50.87,50.73,50.73,407700.0,34.3909,34.4179,34.3232,34.3232,407700.0
2013-12-11 09:30:00,50.73,50.93,50.5,50.58,526000.0,34.3232,34.4585,34.1676,34.2217,526000.0
2013-12-11 10:00:00,50.57,50.6,50.4,50.41,207000.0,34.2149,34.2352,34.0999,34.1067,207000.0
2013-12-11 10:30:00,50.4,50.53,50.37,50.5,144900.0,34.0999,34.1879,34.0796,34.1676,144900.0
2013-12-11 11:00:00,50.5,50.58,50.35,50.58,294000.0,34.1676,34.2217,34.0661,34.2217,294000.0
2013-12-11 11:30:00,50.58,50.68,50.49,50.67,237000.0,34.2217,34.2894,34.1608,34.2826,237000.0
2013-12-11 12:00:00,50.67,50.74,50.58,50.61,158800.0,34.2826,34.33,34.2217,34.242,158800.0
2013-12-11 12:30:00,50.61,50.74,50.61,50.69,196100.0,34.242,34.33,34.242,34.2961,196100.0
2013-12-11 13:00:00,50.69,50.74,50.65,50.71,99000.0,34.2961,34.33,34.2691,34.3097,99000.0
2013-12-11 13:30:00,50.72,50.87,50.68,50.79,300500.0,34.3164,34.4179,34.2894,34.3638,300500.0
2013-12-11 14:00:00,50.8,50.81,50.73,50.81,184900.0,34.3706,34.3773,34.3232,34.3773,184900.0
2013-12-11 14:30:00,50.8,50.84,50.75,50.78,238800.0,34.3706,34.3976,34.3367,34.357,238800.0
2013-12-11 15:00:00,50.77,50.8,50.7,50.71,382300.0,34.3503,34.3706,34.3029,34.3097,382300.0
2013-12-11 15:30:00,50.7,50.75,50.52,50.59,491200.0,34.3029,34.3367,34.1811,34.2285,491200.0
2013-12-12 09:30:00,50.45,50.47,50.15,50.21,291300.0,34.1338,34.1473,33.9308,33.9714,291300.0
2013-12-12 10:00:00,50.2,50.26,50.04,50.08,278200.0,33.9646,34.0052,33.8564,33.8834,278200.0
2013-12-12 10:30:00,50.08,50.09,49.73,49.86,338800.0,33.8834,33.8902,33.6466,33.7346,338800.0
2013-12-12 11:00:00,49.86,50.03,49.86,49.95,216000.0,33.7346,33.8496,33.7346,33.7955,216000.0
2013-12-12 11:30:00,49.95,50.04,49.87,49.89,177600.0,33.7955,33.8564,33.7413,33.7549,177600.0
2013-12-12 12:00:00,49.89,49.9,49.71,49.79,175400.0,33.7549,33.7616,33.6331,33.6872,175400.0
2013-12-12 12:30:00,49.79,49.79,49.64,49.64,203300.0,33.6872,33.6872,33.5857,33.5857,203300.0
2013-12-12 13:00:00,49.65,49.71,49.59,49.59,228600.0,33.5925,33.6331,33.5519,33.5519,228600.0
2013-12-12 13:30:00,49.6,49.62,49.5,49.55,228400.0,33.5587,33.5722,33.491,33.5248,228400.0
2013-12-12 14:00:00,49.55,49.75,49.55,49.73,263000.0,33.5248,33.6601,33.5248,33.6466,263000.0
2013-12-12 14:30:00,49.74,49.87,49.72,49.75,370800.0,33.6534,33.7413,33.6398,33.6601,370800.0
2013-12-12 15:00:00,49.74,49.75,49.54,49.63,303200.0,33.6534,33.6601,33.5181,33.579,303200.0
2013-12-12 15:30:00,49.62,49.66,49.53,49.57,581800.0,33.5722,33.5993,33.5113,33.5384,581800.0
2013-12-13 09:30:00,49.59,49.76,49.53,49.59,249100.0,33.5519,33.6669,33.5113,33.5519,249100.0
2013-12-13 10:00:00,49.59,49.64,49.37,49.61,252700.0,33.5519,33.5857,33.403,33.5654,252700.0
2013-12-13 10:30:00,49.62,49.68,49.55,49.59,292800.0,33.5722,33.6128,33.5248,33.5519,292800.0
2013-12-13 11:00:00,49.6,49.91,49.55,49.81,263800.0,33.5587,33.7684,33.5248,33.7007,263800.0
2013-12-13 11:30:00,49.8,49.89,49.74,49.88,203000.0,33.694,33.7549,33.6534,33.7481,203000.0
2013-12-13 12:00:00,49.87,49.88,49.73,49.74,131100.0,33.7413,33.7481,33.6466,33.6534,131100.0
2013-12-13 12:30:00,49.75,49.76,49.63,49.67,135900.0,33.6601,33.6669,33.579,33.606,135900.0
2013-12-13 13:00:00,49.67,49.81,49.64,49.8,145300.0,33.606,33.7007,33.5857,33.694,145300.0
2013-12-13 13:30:00,49.81,49.89,49.78,49.8,182100.0,33.7007,33.7549,33.6804,33.694,182100.0
2013-12-13 14:00:00,49.79,49.8,49.62,49.65,225300.0,33.6872,33.694,33.5722,33.5925,225300.0
2013-12-13 14:30:00,49.66,49.74,49.66,49.7,133600.0,33.5993,33.6534,33.5993,33.6263,133600.0
2013-12-13 15:00:00,49.71,49.82,49.68,49.79,143000.0,33.6331,33.7075,33.6128,33.6872,143000.0
2013-12-13 15:30:00,49.79,49.82,49.63,49.63,373700.0,33.6872,33.7075,33.579,33.579,373700.0
2013-12-16 09:30:00,49.82,50.12,49.78,49.99,273900.0,33.7075,33.9105,33.6804,33.8225,273900.0
2013-12-16 10:00:00,50.0,50.07,49.88,49.95,156200.0,33.8293,33.8767,33.7481,33.7955,156200.0
2013-12-16 10:30:00,49.95,49.96,49.76,49.8,220200.0,33.7955,33.8022,33.6669,33.694,220200.0
2013-12-16 11:00:00,49.79,49.89,49.73,49.87,156000.0,33.6872,33.7549,33.6466,33.7413,156000.0
2013-12-16 11:30:00,49.87,49.94,49.85,49.88,147200.0,33.7413,33.7887,33.7278,33.7481,147200.0
2013-12-16 12:00:00,49.88,49.89,49.73,49.75,170300.0,33.7481,33.7549,33.6466,33.6601,170300.0
2013-12-16 12:30:00,49.76,49.79,49.65,49.65,159400.0,33.6669,33.6872,33.5925,33.5925,159400.0
2013-12-16 13:00:00,49.65,49.78,49.6,49.76,240400.0,33.5925,33.6804,33.5587,33.6669,240400.0
2013-12-16 13:30:00,49.75,49.82,49.71,49.8,199000.0,33.6601,33.7075,33.6331,33.694,199000.0
2013-12-16 14:00:00,49.8,49.9,49.79,49.83,319300.0,33.694,33.7616,33.6872,33.7143,319300.0
2013-12-16 14:30:00,49.84,49.88,49.77,49.87,227000.0,33.721,33.7481,33.6737,33.7413,227000.0
2013-12-16 15:00:00,49.87,49.93,49.86,49.93,224200.0,33.7413,33.7819,33.7346,33.7819,224200.0
2013-12-16 15:30:00,49.93,49.96,49.87,49.91,515800.0,33.7819,33.8022,33.7413,33.7684,515800.0
2013-12-17 09:30:00,49.85,50.13,49.66,49.78,337900.0,33.7278,33.9172,33.5993,33.6804,337900.0
2013-12-17 10:00:00,49.77,49.84,49.48,49.49,262300.0,33.6737,33.721,33.4775,33.4842,262300.0
2013-12-17 10:30:00,49.48,49.61,49.4,49.42,235400.0,33.4775,33.5654,33.4233,33.4369,235400.0
2013-12-17 11:00:00,49.42,49.45,49.35,49.39,193400.0,33.4369,33.4572,33.3895,33.4166,193400.0
2013-12-17 11:30:00,49.39,49.46,49.35,49.43,187300.0,33.4166,33.4639,33.3895,33.4436,187300.0
2013-12-17 12:00:00,49.43,49.47,49.38,49.39,189500.0,33.4436,33.4707,33.4098,33.4166,189500.0
2013-12-17 12:30:00,49.39,49.53,49.39,49.47,229000.0,33.4166,33.5113,33.4166,33.4707,229000.0
2013-12-17 13:00:00,49.48,49.49,49.44,49.48,133400.0,33.4775,33.4842,33.4504,33.4775,133400.0
2013-12-17 13:30:00,49.48,49.6,49.48,49.55,233900.0,33.4775,33.5587,33.4775,33.5248,233900.0
2013-12-17 14:00:00,49.56,49.69,49.55,49.64,242800.0,33.5316,33.6195,33.5248,33.5857,242800.0
2013-12-17 14:30:00,49.64,49.69,49.57,49.68,183200.0,33.5857,33.6195,33.5384,33.6128,183200.0
2013-12-17 15:00:00,49.68,49.81,49.67,49.79,264500.0,33.6128,33.7007,33.606,33.6872,264500.0
2013-12-17 15:30:00,49.79,49.79,49.55,49.58,834000.0,33.6872,33.6872,33.5248,33.5451,834000.0
2013-12-18 09:30:00,48.85,48.85,48.24,48.48,1124800.0,33.0512,33.0512,32.6385,32.8009,1124800.0
2013-12-18 10:00:00,48.47,48.82,48.43,48.61,546100.0,32.7941,33.0309,32.7671,32.8888,546100.0
2013-12-18 10:30:00,48.59,48.69,48.48,48.57,446400.0,32.8753,32.943,32.8009,32.8618,446400.0
2013-12-18 11:00:00,48.58,48.96,48.57,48.85,396700.0,32.8685,33.1256,32.8618,33.0512,396700.0
2013-12-18 11:30:00,48.82,48.9,48.67,48.88,347600.0,33.0309,33.085,32.9294,33.0715,347600.0
2013-12-18 12:00:00,48.86,49.13,48.86,49.07,287900.0,33.058,33.2407,33.058,33.2001,287900.0
2013-12-18 12:30:00,49.06,49.32,49.06,49.12,355600.0,33.1933,33.3692,33.1933,33.2339,355600.0
2013-12-18 13:00:00,49.12,49.13,48.94,49.05,330400.0,33.2339,33.2407,33.1121,33.1865,330400.0
2013-12-18 13:30:00,49.05,49.23,48.97,49.07,296600.0,33.1865,33.3083,33.1324,33.2001,296600.0
2013-12-18 14:00:00,49.05,49.6,48.76,49.36,827500.0,33.1865,33.5587,32.9903,33.3963,827500.0
2013-12-18 14:30:00,49.35,49.59,49.15,49.51,591700.0,33.3895,33.5519,33.2542,33.4978,591700.0
2013-12-18 15:00:00,49.52,49.64,49.3,49.52,496700.0,33.5045,33.5857,33.3557,33.5045,496700.0
2013-12-18 15:30:00,49.51,49.75,49.41,49.74,1202400.0,33.4978,33.6601,33.4301,33.6534,1202400.0
2013-12-19 09:30:00,50.48,50.93,48.53,48.66,1010600.0,34.1541,34.4585,32.8347,32.9227,1010600.0
2013-12-19 10:00:00,48.66,48.94,48.55,48.72,628100.0,32.9227,33.1121,32.8482,32.9633,628100.0
2013-12-19 10:30:00,48.72,48.88,48.6,48.76,470000.0,32.9633,33.0715,32.8821,32.9903,470000.0
2013-12-19 11:00:00,48.75,48.94,48.65,48.92,301000.0,32.9836,33.1121,32.9159,33.0986,301000.0
2013-12-19 11:30:00,48.93,49.14,48.79,49.09,359900.0,33.1053,33.2474,33.0106,33.2136,359900.0
2013-12-19 12:00:00,49.09,49.28,49.07,49.08,399900.0,33.2136,33.3421,33.2001,33.2068,399900.0
2013-12-19 12:30:00,49.09,49.14,49.05,49.07,215100.0,33.2136,33.2474,33.1865,33.2001,215100.0
2013-12-19 13:00:00,49.07,49.28,48.98,49.25,262500.0,33.2001,33.3421,33.1392,33.3219,262500.0
2013-12-19 13:30:00,49.25,49.36,49.23,49.3,271500.0,33.3219,33.3963,33.3083,33.3557,271500.0
2013-12-19 14:00:00,49.3,49.31,49.03,49.1,228800.0,33.3557,33.3624,33.173,33.2204,228800.0
2013-12-19 14:30:00,49.1,49.32,49.09,49.31,308100.0,33.2204,33.3692,33.2136,33.3624,308100.0
2013-12-19 15:00:00,49.3,49.37,49.27,49.33,330600.0,33.3557,33.403,33.3354,33.376,330600.0
2013-12-19 15:30:00,49.33,49.41,49.28,49.37,993700.0,33.376,33.4301,33.3421,33.403,993700.0
2013-12-20 09:30:00,49.32,49.4,49.12,49.38,953600.0,33.3692,33.4233,33.2339,33.4098,953600.0
2013-12-20 10:00:00,49.38,49.39,49.07,49.07,344900.0,33.4098,33.4166,33.2001,33.2001,344900.0
2013-12-20 10:30:00,49.08,49.43,49.08,49.36,264100.0,33.2068,33.4436,33.2068,33.3963,264100.0
2013-12-20 11:00:00,49.36,49.42,49.27,49.37,253800.0,33.3963,33.4369,33.3354,33.403,253800.0
2013-12-20 11:30:00,49.37,49.52,49.35,49.39,287200.0,33.403,33.5045,33.3895,33.4166,287200.0
2013-12-20 12:00:00,49.39,49.49,49.34,49.48,213300.0,33.4166,33.4842,33.3827,33.4775,213300.0
2013-12-20 12:30:00,49.49,49.56,49.43,49.43,222200.0,33.4842,33.5316,33.4436,33.4436,222200.0
2013-12-20 13:00:00,49.43,49.44,49.3,49.37,157500.0,33.4436,33.4504,33.3557,33.403,157500.0
2013-12-20 13:30:00,49.37,49.39,49.29,49.3,166400.0,33.403,33.4166,33.3489,33.3557,166400.0
2013-12-20 14:00:00,49.31,49.39,49.26,49.33,167400.0,33.3624,33.4166,33.3286,33.376,167400.0
2013-12-20 14:30:00,49.34,49.37,49.21,49.29,259000.0,33.3827,33.403,33.2948,33.3489,259000.0
2013-12-20 15:00:00,49.29,49.31,49.15,49.27,319200.0,33.3489,33.3624,33.2542,33.3354,319200.0
2013-12-20 15:30:00,49.28,49.42,49.27,49.32,849700.0,33.3421,33.4369,33.3354,33.3692,849700.0
2013-12-23 09:30:00,49.26,49.45,48.88,48.88,457700.0,33.3286,33.4572,33.0715,33.0715,457700.0
2013-12-23 10:00:00,48.88,48.9,48.68,48.86,303800.0,33.0715,33.085,32.9362,33.058,303800.0
2013-12-23 10:30:00,48.86,48.91,48.79,48.91,202400.0,33.058,33.0918,33.0106,33.0918,202400.0
2013-12-23 11:00:00,48.9,49.06,48.85,48.88,189900.0,33.085,33.1933,33.0512,33.0715,189900.0
2013-12-23 11:30:00,48.88,48.99,48.88,48.97,135200.0,33.0715,33.1459,33.0715,33.1324,135200.0
2013-12-23 12:00:00,48.97,49.0,48.87,48.96,176100.0,33.1324,33.1527,33.0647,33.1256,176100.0
2013-12-23 12:30:00,48.97,49.02,48.96,49.0,121500.0,33.1324,33.1662,33.1256,33.1527,121500.0
2013-12-23 13:00:00,49.0,49.01,48.88,48.92,167200.0,33.1527,33.1595,33.0715,33.0986,167200.0
2013-12-23 13:30:00,48.92,48.96,48.86,48.96,146200.0,33.0986,33.1256,33.058,33.1256,146200.0
2013-12-23 14:00:00,48.95,49.06,48.92,49.06,155900.0,33.1189,33.1933,33.0986,33.1933,155900.0
2013-12-23 14:30:00,49.06,49.11,49.04,49.07,163100.0,33.1933,33.2271,33.1798,33.2001,163100.0
2013-12-23 15:00:00,49.06,49.18,48.97,49.16,187900.0,33.1933,33.2745,33.1324,33.261,187900.0
2013-12-23 15:30:00,49.16,49.21,49.07,49.16,532800.0,33.261,33.2948,33.2001,33.261,532800.0
2013-12-24 09:30:00,49.22,49.38,49.16,49.27,119100.0,33.3016,33.4098,33.261,33.3354,119100.0
2013-12-24 10:00:00,49.28,49.41,49.27,49.4,124200.0,33.3421,33.4301,33.3354,33.4233,124200.0
2013-12-24 10:30:00,49.4,49.41,49.35,49.41,101800.0,33.4233,33.4301,33.3895,33.4301,101800.0
2013-12-24 11:00:00,49.41,49.49,49.4,49.44,134800.0,33.4301,33.4842,33.4233,33.4504,134800.0
2013-12-24 11:30:00,49.43,49.5,49.36,49.39,206900.0,33.4436,33.491,33.3963,33.4166,206900.0
2013-12-24 12:00:00,49.39,49.41,49.26,49.26,162300.0,33.4166,33.4301,33.3286,33.3286,162300.0
2013-12-24 12:30:00,49.27,49.32,49.21,49.27,304200.0,33.3354,33.3692,33.2948,33.3354,304200.0
2013-12-26 09:30:00,49.45,49.62,49.37,49.49,190800.0,33.4572,33.5722,33.403,33.4842,190800.0
2013-12-26 10:00:00,49.49,49.56,49.33,49.36,156900.0,33.4842,33.5316,33.376,33.3963,156900.0
2013-12-26 10:30:00,49.36,49.46,49.35,49.44,155300.0,33.3963,33.4639,33.3895,33.4504,155300.0
2013-12-26 11:00:00,49.45,49.53,49.42,49.53,162500.0,33.4572,33.5113,33.4369,33.5113,162500.0
2013-12-26 11:30:00,49.53,49.54,49.45,49.47,70200.0,33.5113,33.5181,33.4572,33.4707,70200.0
2013-12-26 12:00:00,49.47,49.5,49.38,49.49,72100.0,33.4707,33.491,33.4098,33.4842,72100.0
2013-12-26 12:30:00,49.5,49.51,49.45,49.45,51800.0,33.491,33.4978,33.4572,33.4572,51800.0
2013-12-26 13:00:00,49.44,49.46,49.42,49.44,102400.0,33.4504,33.4639,33.4369,33.4504,102400.0
2013-12-26 13:30:00,49.44,49.57,49.44,49.57,83000.0,33.4504,33.5384,33.4504,33.5384,83000.0
2013-12-26 14:00:00,49.58,49.71,49.55,49.7,161000.0,33.5451,33.6331,33.5248,33.6263,161000.0
2013-12-26 14:30:00,49.7,49.74,49.64,49.65,133100.0,33.6263,33.6534,33.5857,33.5925,133100.0
2013-12-26 15:00:00,49.65,49.69,49.6,49.69,139300.0,33.5925,33.6195,33.5587,33.6195,139300.0
2013-12-26 15:30:00,49.69,49.72,49.63,49.7,489800.0,33.6195,33.6398,33.579,33.6263,489800.0
2013-12-27 09:30:00,49.81,50.11,49.68,49.95,261100.0,33.7007,33.9037,33.6128,33.7955,261100.0
2013-12-27 10:00:00,49.94,49.95,49.79,49.92,151100.0,33.7887,33.7955,33.6872,33.7752,151100.0
2013-12-27 10:30:00,49.93,49.97,49.84,49.87,134900.0,33.7819,33.809,33.721,33.7413,134900.0
2013-12-27 11:00:00,49.88,49.93,49.83,49.91,135000.0,33.7481,33.7819,33.7143,33.7684,135000.0
2013-12-27 11:30:00,49.91,49.96,49.75,49.79,189100.0,33.7684,33.8022,33.6601,33.6872,189100.0
2013-12-27 12:00:00,49.79,49.83,49.73,49.79,115000.0,33.6872,33.7143,33.6466,33.6872,115000.0
2013-12-27 12:30:00,49.78,49.79,49.72,49.75,81500.0,33.6804,33.6872,33.6398,33.6601,81500.0
2013-12-27 13:00:00,49.76,49.77,49.66,49.67,70300.0,33.6669,33.6737,33.5993,33.606,70300.0
2013-12-27 13:30:00,49.67,49.79,49.63,49.77,92300.0,33.606,33.6872,33.579,33.6737,92300.0
2013-12-27 14:00:00,49.77,49.84,49.7,49.8,106600.0,33.6737,33.721,33.6263,33.694,106600.0
2013-12-27 14:30:00,49.79,49.81,49.73,49.74,102300.0,33.6872,33.7007,33.6466,33.6534,102300.0
2013-12-27 15:00:00,49.75,49.84,49.74,49.84,129000.0,33.6601,33.721,33.6534,33.721,129000.0
2013-12-27 15:30:00,49.83,49.88,49.79,49.83,319800.0,33.7143,33.7481,33.6872,33.7143,319800.0
2013-12-30 09:30:00,49.9,49.97,49.75,49.81,187400.0,33.7616,33.809,33.6601,33.7007,187400.0
2013-12-30 10:00:00,49.81,49.87,49.77,49.86,169200.0,33.7007,33.7413,33.6737,33.7346,169200.0
2013-12-30 10:30:00,49.88,49.97,49.84,49.95,97700.0,33.7481,33.809,33.721,33.7955,97700.0
2013-12-30 11:00:00,49.94,49.96,49.87,49.87,133800.0,33.7887,33.8022,33.7413,33.7413,133800.0
2013-12-30 11:30:00,49.88,49.92,49.82,49.91,157500.0,33.7481,33.7752,33.7075,33.7684,157500.0
2013-12-30 12:00:00,49.91,50.0,49.86,49.86,176700.0,33.7684,33.8293,33.7346,33.7346,176700.0
2013-12-30 12:30:00,49.86,49.87,49.73,49.74,104900.0,33.7346,33.7413,33.6466,33.6534,104900.0
2013-12-30 13:00:00,49.74,49.79,49.71,49.72,93800.0,33.6534,33.6872,33.6331,33.6398,93800.0
2013-12-30 13:30:00,49.72,49.74,49.69,49.74,112300.0,33.6398,33.6534,33.6195,33.6534,112300.0
2013-12-30 14:00:00,49.74,49.78,49.73,49.77,115200.0,33.6534,33.6804,33.6466,33.6737,115200.0
2013-12-30 14:30:00,49.77,49.81,49.76,49.8,116800.0,33.6737,33.7007,33.6669,33.694,116800.0
2013-12-30 15:00:00,49.8,49.88,49.77,49.79,202900.0,33.694,33.7481,33.6737,33.6872,202900.0
2013-12-30 15:30:00,49.8,49.97,49.76,49.96,402800.0,33.694,33.809,33.6669,33.8022,402800.0
2013-12-31 09:30:00,49.93,50.05,49.63,49.67,234500.0,33.7819,33.8631,33.579,33.606,234500.0
2013-12-31 10:00:00,49.66,49.85,49.66,49.66,167800.0,33.5993,33.7278,33.5993,33.5993,167800.0
2013-12-31 10:30:00,49.67,49.86,49.66,49.86,160400.0,33.606,33.7346,33.5993,33.7346,160400.0
2013-12-31 11:00:00,49.86,49.97,49.86,49.87,187700.0,33.7346,33.809,33.7346,33.7413,187700.0
2013-12-31 11:30:00,49.87,49.91,49.87,49.91,88500.0,33.7413,33.7684,33.7413,33.7684,88500.0
2013-12-31 12:00:00,49.91,49.93,49.83,49.88,65600.0,33.7684,33.7819,33.7143,33.7481,65600.0
2013-12-31 12:30:00,49.89,49.93,49.85,49.89,74200.0,33.7549,33.7819,33.7278,33.7549,74200.0
2013-12-31 13:00:00,49.9,49.91,49.87,49.91,60800.0,33.7616,33.7684,33.7413,33.7684,60800.0
2013-12-31 13:30:00,49.91,49.96,49.9,49.9,58500.0,33.7684,33.8022,33.7616,33.7616,58500.0
2013-12-31 14:00:00,49.91,49.94,49.9,49.92,90500.0,33.7684,33.7887,33.7616,33.7752,90500.0
2013-12-31 14:30:00,49.92,49.93,49.78,49.83,137300.0,33.7752,33.7819,33.6804,33.7143,137300.0
2013-12-31 15:00:00,49.82,49.91,49.82,49.85,110800.0,33.7075,33.7684,33.7075,33.7278,110800.0
2013-12-31 15:30:00,49.86,50.02,49.85,49.91,295800.0,33.7346,33.8428,33.7278,33.7684,295800.0
2014-01-02 09:30:00,49.6,49.68,49.34,49.39,335900.0,33.5587,33.6128,33.3827,33.4166,335900.0
2014-01-02 10:00:00,49.41,49.5,49.27,49.43,282000.0,33.4301,33.491,33.3354,33.4436,282000.0
2014-01-02 10:30:00,49.43,49.49,49.39,49.46,172100.0,33.4436,33.4842,33.4166,33.4639,172100.0
2014-01-02 11:00:00,49.46,49.56,49.43,49.52,96900.0,33.4639,33.5316,33.4436,33.5045,96900.0
2014-01-02 11:30:00,49.54,49.55,49.41,49.47,122600.0,33.5181,33.5248,33.4301,33.4707,122600.0
2014-01-02 12:00:00,49.47,49.47,49.39,49.4,88500.0,33.4707,33.4707,33.4166,33.4233,88500.0
2014-01-02 12:30:00,49.39,49.45,49.39,49.41,115300.0,33.4166,33.4572,33.4166,33.4301,115300.0
2014-01-02 13:00:00,49.41,49.46,49.38,49.39,88000.0,33.4301,33.4639,33.4098,33.4166,88000.0
2014-01-02 13:30:00,49.39,49.46,49.35,49.41,101000.0,33.4166,33.4639,33.3895,33.4301,101000.0
2014-01-02 14:00:00,49.4,49.44,49.31,49.37,156500.0,33.4233,33.4504,33.3624,33.403,156500.0
2014-01-02 14:30:00,49.36,49.41,49.32,49.32,110600.0,33.3963,33.4301,33.3692,33.3692,110600.0
2014-01-02 15:00:00,49.32,49.42,49.29,49.39,155500.0,33.3692,33.4369,33.3489,33.4166,155500.0
2014-01-02 15:30:00,49.39,49.45,49.32,49.4,411200.0,33.4166,33.4572,33.3692,33.4233,411200.0
2014-01-03 09:30:00,49.5,49.54,49.26,49.48,244800.0,33.491,33.5181,33.3286,33.4775,244800.0
2014-01-03 10:00:00,49.48,49.56,49.42,49.48,206400.0,33.4775,33.5316,33.4369,33.4775,206400.0
2014-01-03 10:30:00,49.48,49.5,49.36,49.41,215300.0,33.4775,33.491,33.3963,33.4301,215300.0
2014-01-03 11:00:00,49.41,49.44,49.28,49.29,170600.0,33.4301,33.4504,33.3421,33.3489,170600.0
2014-01-03 11:30:00,49.29,49.35,49.23,49.26,191900.0,33.3489,33.3895,33.3083,33.3286,191900.0
2014-01-03 12:00:00,49.26,49.28,49.17,49.26,126300.0,33.3286,33.3421,33.2677,33.3286,126300.0
2014-01-03 12:30:00,49.25,49.26,49.11,49.11,134600.0,33.3219,33.3286,33.2271,33.2271,134600.0
2014-01-03 13:00:00,49.12,49.15,49.1,49.15,135400.0,33.2339,33.2542,33.2204,33.2542,135400.0
2014-01-03 13:30:00,49.14,49.25,49.13,49.24,93200.0,33.2474,33.3219,33.2407,33.3151,93200.0
2014-01-03 14:00:00,49.25,49.3,49.22,49.25,102900.0,33.3219,33.3557,33.3016,33.3219,102900.0
2014-01-03 14:30:00,49.24,49.4,49.23,49.3,104200.0,33.3151,33.4233,33.3083,33.3557,104200.0
2014-01-03 15:00:00,49.3,49.44,49.29,49.36,242400.0,33.3557,33.4504,33.3489,33.3963,242400.0
2014-01-03 15:30:00,49.35,49.43,49.21,49.25,416100.0,33.3895,33.4436,33.2948,33.3219,416100.0
2014-01-06 09:30:00,49.38,49.45,49.2,49.32,204500.0,33.4098,33.4572,33.288,33.3692,204500.0
2014-01-06 10:00:00,49.32,49.52,49.24,49.51,326600.0,33.3692,33.5045,33.3151,33.4978,326600.0
2014-01-06 10:30:00,49.51,49.6,49.34,49.38,276300.0,33.4978,33.5587,33.3827,33.4098,276300.0
2014-01-06 11:00:00,49.38,49.38,49.24,49.28,301600.0,33.4098,33.4098,33.3151,33.3421,301600.0
2014-01-06 11:30:00,49.27,49.31,49.19,49.29,219400.0,33.3354,33.3624,33.2813,33.3489,219400.0
2014-01-06 12:00:00,49.29,49.3,49.1,49.1,271700.0,33.3489,33.3557,33.2204,33.2204,271700.0
2014-01-06 12:30:00,49.11,49.23,49.08,49.23,179300.0,33.2271,33.3083,33.2068,33.3083,179300.0
2014-01-06 13:00:00,49.23,49.28,49.22,49.24,129800.0,33.3083,33.3421,33.3016,33.3151,129800.0
2014-01-06 13:30:00,49.24,49.36,49.22,49.33,181600.0,33.3151,33.3963,33.3016,33.376,181600.0
2014-01-06 14:00:00,49.34,49.35,49.22,49.29,179900.0,33.3827,33.3895,33.3016,33.3489,179900.0
2014-01-06 14:30:00,49.29,49.4,49.27,49.33,203300.0,33.3489,33.4233,33.3354,33.376,203300.0
2014-01-06 15:00:00,49.33,49.45,49.31,49.42,204700.0,33.376,33.4572,33.3624,33.4369,204700.0
2014-01-06 15:30:00,49.43,49.46,49.33,49.33,502300.0,33.4436,33.4639,33.376,33.376,502300.0
2014-01-07 09:30:00,49.64,49.82,49.54,49.63,522100.0,33.5857,33.7075,33.5181,33.579,522100.0
2014-01-07 10:00:00,49.63,49.66,49.38,49.38,448600.0,33.579,33.5993,33.4098,33.4098,448600.0
2014-01-07 10:30:00,49.39,49.54,49.26,49.37,407900.0,33.4166,33.5181,33.3286,33.403,407900.0
2014-01-07 11:00:00,49.38,49.62,49.37,49.57,192600.0,33.4098,33.5722,33.403,33.5384,192600.0
2014-01-07 11:30:00,49.57,49.61,49.49,49.5,178000.0,33.5384,33.5654,33.4842,33.491,178000.0
2014-01-07 12:00:00,49.51,49.59,49.48,49.53,225200.0,33.4978,33.5519,33.4775,33.5113,225200.0
2014-01-07 12:30:00,49.54,49.61,49.5,49.61,177900.0,33.5181,33.5654,33.491,33.5654,177900.0
2014-01-07 13:00:00,49.6,49.71,49.59,49.7,208100.0,33.5587,33.6331,33.5519,33.6263,208100.0
2014-01-07 13:30:00,49.7,49.78,49.67,49.68,187600.0,33.6263,33.6804,33.606,33.6128,187600.0
2014-01-07 14:00:00,49.67,49.79,49.63,49.78,242700.0,33.606,33.6872,33.579,33.6804,242700.0
2014-01-07 14:30:00,49.79,49.89,49.78,49.86,300100.0,33.6872,33.7549,33.6804,33.7346,300100.0
2014-01-07 15:00:00,49.86,49.94,49.85,49.89,348300.0,33.7346,33.7887,33.7278,33.7549,348300.0
2014-01-07 15:30:00,49.89,49.91,49.83,49.85,953300.0,33.7549,33.7684,33.7143,33.7278,953300.0
2014-01-08 09:30:00,49.34,49.45,49.03,49.08,367100.0,33.6439,33.7189,33.4325,33.4666,367100.0
2014-01-08 10:00:00,49.08,49.1,48.93,48.95,500200.0,33.4666,33.4803,33.3644,33.378,500200.0
2014-01-08 10:30:00,48.95,49.03,48.9,48.91,443300.0,33.378,33.4325,33.3439,33.3507,443300.0
2014-01-08 11:00:00,48.91,49.01,48.83,48.94,324300.0,33.3507,33.4189,33.2962,33.3712,324300.0
2014-01-08 11:30:00,48.94,49.0,48.89,48.9,247000.0,33.3712,33.4121,33.3371,33.3439,247000.0
2014-01-08 12:00:00,48.91,48.91,48.81,48.86,280900.0,33.3507,33.3507,33.2825,33.3166,280900.0
2014-01-08 12:30:00,48.86,48.89,48.76,48.76,190200.0,33.3166,33.3371,33.2484,33.2484,190200.0
2014-01-08 13:00:00,48.77,48.83,48.62,48.62,340000.0,33.2553,33.2962,33.153,33.153,340000.0
2014-01-08 13:30:00,48.63,48.65,48.5,48.57,297000.0,33.1598,33.1734,33.0711,33.1189,297000.0
2014-01-08 14:00:00,48.57,48.62,48.52,48.52,401500.0,33.1189,33.153,33.0848,33.0848,401500.0
2014-01-08 14:30:00,48.52,48.64,48.5,48.52,371500.0,33.0848,33.1666,33.0711,33.0848,371500.0
2014-01-08 15:00:00,48.53,48.54,48.4,48.41,576000.0,33.0916,33.0984,33.003,33.0098,576000.0
2014-01-08 15:30:00,48.41,48.6,48.4,48.58,1127500.0,33.0098,33.1393,33.003,33.1257,1127500.0
2014-01-09 09:30:00,48.64,48.91,48.6,48.89,445900.0,33.1666,33.3507,33.1393,33.3371,445900.0
2014-01-09 10:00:00,48.9,49.07,48.85,48.99,551000.0,33.3439,33.4598,33.3098,33.4053,551000.0
2014-01-09 10:30:00,48.99,49.05,48.81,48.86,388300.0,33.4053,33.4462,33.2825,33.3166,388300.0
2014-01-09 11:00:00,48.85,48.88,48.71,48.8,327000.0,33.3098,33.3303,33.2143,33.2757,327000.0
2014-01-09 11:30:00,48.8,49.0,48.79,48.9,342400.0,33.2757,33.4121,33.2689,33.3439,342400.0
2014-01-09 12:00:00,48.9,48.97,48.88,48.95,205200.0,33.3439,33.3916,33.3303,33.378,205200.0
2014-01-09 12:30:00,48.95,49.03,48.9,48.96,181400.0,33.378,33.4325,33.3439,33.3848,181400.0
2014-01-09 13:00:00,48.96,48.98,48.87,48.89,204900.0,33.3848,33.3984,33.3234,33.3371,204900.0
2014-01-09 13:30:00,48.9,48.93,48.85,48.9,276200.0,33.3439,33.3644,33.3098,33.3439,276200.0
2014-01-09 14:00:00,48.89,48.91,48.8,48.85,255200.0,33.3371,33.3507,33.2757,33.3098,255200.0
2014-01-09 14:30:00,48.84,48.93,48.81,48.9,191600.0,33.303,33.3644,33.2825,33.3439,191600.0
2014-01-09 15:00:00,48.91,49.0,48.89,48.96,250800.0,33.3507,33.4121,33.3371,33.3848,250800.0
2014-01-09 15:30:00,48.96,49.02,48.93,49.01,725800.0,33.3848,33.4257,33.3644,33.4189,725800.0
2014-01-10 09:30:00,49.17,49.31,49.05,49.18,212200.0,33.528,33.6235,33.4462,33.5348,212200.0
2014-01-10 10:00:00,49.19,49.25,49.04,49.19,238200.0,33.5416,33.5826,33.4394,33.5416,238200.0
2014-01-10 10:30:00,49.18,49.31,49.18,49.24,169700.0,33.5348,33.6235,33.5348,33.5757,169700.0
2014-01-10 11:00:00,49.24,49.27,49.09,49.13,198800.0,33.5757,33.5962,33.4735,33.5007,198800.0
2014-01-10 11:30:00,49.13,49.19,49.08,49.16,184300.0,33.5007,33.5416,33.4666,33.5212,184300.0
2014-01-10 12:00:00,49.16,49.23,49.11,49.15,177900.0,33.5212,33.5689,33.4871,33.5144,177900.0
2014-01-10 12:30:00,49.16,49.24,49.11,49.12,176700.0,33.5212,33.5757,33.4871,33.4939,176700.0
2014-01-10 13:00:00,49.12,49.15,49.06,49.09,134200.0,33.4939,33.5144,33.453,33.4735,134200.0
2014-01-10 13:30:00,49.08,49.14,49.04,49.14,210700.0,33.4666,33.5075,33.4394,33.5075,210700.0
2014-01-10 14:00:00,49.14,49.19,49.11,49.14,158900.0,33.5075,33.5416,33.4871,33.5075,158900.0
2014-01-10 14:30:00,49.14,49.18,49.1,49.13,161700.0,33.5075,33.5348,33.4803,33.5007,161700.0
2014-01-10 15:00:00,49.13,49.21,49.12,49.2,202700.0,33.5007,33.5553,33.4939,33.5485,202700.0
2014-01-10 15:30:00,49.21,49.3,49.2,49.29,613800.0,33.5553,33.6166,33.5485,33.6098,613800.0
2014-01-13 09:30:00,49.14,49.24,48.89,49.09,309500.0,33.5075,33.5757,33.3371,33.4735,309500.0
2014-01-13 10:00:00,49.09,49.47,49.09,49.39,243000.0,33.4735,33.7326,33.4735,33.678,243000.0
2014-01-13 10:30:00,49.39,49.46,49.32,49.41,111500.0,33.678,33.7257,33.6303,33.6917,111500.0
2014-01-13 11:00:00,49.41,49.41,49.23,49.25,114600.0,33.6917,33.6917,33.5689,33.5826,114600.0
2014-01-13 11:30:00,49.25,49.34,49.23,49.28,86800.0,33.5826,33.6439,33.5689,33.603,86800.0
2014-01-13 12:00:00,49.29,49.3,49.12,49.14,83200.0,33.6098,33.6166,33.4939,33.5075,83200.0
2014-01-13 12:30:00,49.13,49.14,49.03,49.05,84600.0,33.5007,33.5075,33.4325,33.4462,84600.0
2014-01-13 13:00:00,49.04,49.05,48.9,48.96,108500.0,33.4394,33.4462,33.3439,33.3848,108500.0
2014-01-13 13:30:00,48.95,49.05,48.92,49.03,148400.0,33.378,33.4462,33.3575,33.4325,148400.0
2014-01-13 14:00:00,49.02,49.04,48.93,48.97,100700.0,33.4257,33.4394,33.3644,33.3916,100700.0
2014-01-13 14:30:00,48.98,49.03,48.88,48.91,122600.0,33.3984,33.4325,33.3303,33.3507,122600.0
2014-01-13 15:00:00,48.9,48.92,48.8,48.87,194800.0,33.3439,33.3575,33.2757,33.3234,194800.0
2014-01-13 15:30:00,48.86,48.87,48.73,48.8,480800.0,33.3166,33.3234,33.228,33.2757,480800.0
2014-01-14 09:30:00,48.24,48.68,48.24,48.59,570300.0,32.8939,33.1939,32.8939,33.1325,570300.0
2014-01-14 10:00:00,48.59,48.68,48.55,48.6,225300.0,33.1325,33.1939,33.1052,33.1393,225300.0
2014-01-14 10:30:00,48.6,48.78,48.6,48.76,179400.0,33.1393,33.2621,33.1393,33.2484,179400.0
2014-01-14 11:00:00,48.76,49.02,48.76,48.95,296200.0,33.2484,33.4257,33.2484,33.378,296200.0
2014-01-14 11:30:00,48.95,48.97,48.69,48.75,430200.0,33.378,33.3916,33.2007,33.2416,430200.0
2014-01-14 12:00:00,48.75,48.87,48.69,48.81,266100.0,33.2416,33.3234,33.2007,33.2825,266100.0
2014-01-14 12:30:00,48.82,48.89,48.73,48.73,164900.0,33.2893,33.3371,33.228,33.228,164900.0
2014-01-14 13:00:00,48.74,48.77,48.65,48.67,158000.0,33.2348,33.2553,33.1734,33.1871,158000.0
2014-01-14 13:30:00,48.67,48.76,48.62,48.68,177700.0,33.1871,33.2484,33.153,33.1939,177700.0
2014-01-14 14:00:00,48.69,48.83,48.69,48.81,227000.0,33.2007,33.2962,33.2007,33.2825,227000.0
2014-01-14 14:30:00,48.8,48.85,48.77,48.82,188200.0,33.2757,33.3098,33.2553,33.2893,188200.0
2014-01-14 15:00:00,48.81,48.9,48.77,48.89,361200.0,33.2825,33.3439,33.2553,33.3371,361200.0
2014-01-14 15:30:00,48.89,48.9,48.75,48.79,608100.0,33.3371,33.3439,33.2416,33.2689,608100.0
2014-01-15 09:30:00,48.97,48.97,48.49,48.54,280200.0,33.3916,33.3916,33.0643,33.0984,280200.0
2014-01-15 10:00:00,48.56,48.7,48.49,48.68,562600.0,33.1121,33.2075,33.0643,33.1939,562600.0
2014-01-15 10:30:00,48.67,48.72,48.56,48.65,230100.0,33.1871,33.2212,33.1121,33.1734,230100.0
2014-01-15 11:00:00,48.66,48.71,48.5,48.5,222100.0,33.1802,33.2143,33.0711,33.0711,222100.0
2014-01-15 11:30:00,48.5,48.55,48.42,48.53,301900.0,33.0711,33.1052,33.0166,33.0916,301900.0
2014-01-15 12:00:00,48.53,48.57,48.49,48.5,179000.0,33.0916,33.1189,33.0643,33.0711,179000.0
2014-01-15 12:30:00,48.51,48.57,48.46,48.49,139700.0,33.078,33.1189,33.0439,33.0643,139700.0
2014-01-15 13:00:00,48.5,48.53,48.46,48.48,153700.0,33.0711,33.0916,33.0439,33.0575,153700.0
2014-01-15 13:30:00,48.48,48.5,48.39,48.39,130300.0,33.0575,33.0711,32.9961,32.9961,130300.0
2014-01-15 14:00:00,48.4,48.48,48.39,48.43,160800.0,33.003,33.0575,32.9961,33.0234,160800.0
2014-01-15 14:30:00,48.43,48.48,48.42,48.46,216600.0,33.0234,33.0575,33.0166,33.0439,216600.0
2014-01-15 15:00:00,48.46,48.51,48.39,48.42,253900.0,33.0439,33.078,32.9961,33.0166,253900.0
2014-01-15 15:30:00,48.42,48.46,48.35,48.4,629400.0,33.0166,33.0439,32.9689,33.003,629400.0
2014-01-16 09:30:00,48.3,48.56,48.26,48.37,318600.0,32.9348,33.1121,32.9075,32.9825,318600.0
2014-01-16 10:00:00,48.36,48.49,48.34,48.46,265100.0,32.9757,33.0643,32.962,33.0439,265100.0
2014-01-16 10:30:00,48.46,48.52,48.38,48.47,271800.0,33.0439,33.0848,32.9893,33.0507,271800.0
2014-01-16 11:00:00,48.47,48.51,48.41,48.46,146000.0,33.0507,33.078,33.0098,33.0439,146000.0
2014-01-16 11:30:00,48.47,48.48,48.39,48.45,214400.0,33.0507,33.0575,32.9961,33.0371,214400.0
2014-01-16 12:00:00,48.45,48.55,48.43,48.54,163700.0,33.0371,33.1052,33.0234,33.0984,163700.0
2014-01-16 12:30:00,48.55,48.73,48.54,48.66,160300.0,33.1052,33.228,33.0984,33.1802,160300.0
2014-01-16 13:00:00,48.66,48.68,48.55,48.6,151800.0,33.1802,33.1939,33.1052,33.1393,151800.0
2014-01-16 13:30:00,48.6,48.62,48.53,48.6,105600.0,33.1393,33.153,33.0916,33.1393,105600.0
2014-01-16 14:00:00,48.6,48.7,48.58,48.6,201700.0,33.1393,33.2075,33.1257,33.1393,201700.0
2014-01-16 14:30:00,48.6,48.61,48.48,48.48,213400.0,33.1393,33.1462,33.0575,33.0575,213400.0
2014-01-16 15:00:00,48.48,48.52,48.44,48.48,233300.0,33.0575,33.0848,33.0302,33.0575,233300.0
2014-01-16 15:30:00,48.48,48.53,48.44,48.52,470700.0,33.0575,33.0916,33.0302,33.0848,470700.0
2014-01-17 09:30:00,48.46,48.6,48.34,48.53,896700.0,33.0439,33.1393,32.962,33.0916,896700.0
2014-01-17 10:00:00,48.54,48.54,48.34,48.34,226200.0,33.0984,33.0984,32.962,32.962,226200.0
2014-01-17 10:30:00,48.35,48.51,48.35,48.44,228800.0,32.9689,33.078,32.9689,33.0302,228800.0
2014-01-17 11:00:00,48.44,48.52,48.35,48.35,217700.0,33.0302,33.0848,32.9689,32.9689,217700.0
2014-01-17 11:30:00,48.36,48.5,48.36,48.44,185300.0,32.9757,33.0711,32.9757,33.0302,185300.0
2014-01-17 12:00:00,48.45,48.53,48.45,48.51,174600.0,33.0371,33.0916,33.0371,33.078,174600.0
2014-01-17 12:30:00,48.5,48.56,48.47,48.47,125800.0,33.0711,33.1121,33.0507,33.0507,125800.0
2014-01-17 13:00:00,48.47,48.49,48.34,48.37,123200.0,33.0507,33.0643,32.962,32.9825,123200.0
2014-01-17 13:30:00,48.37,48.38,48.32,48.36,118900.0,32.9825,32.9893,32.9484,32.9757,118900.0
2014-01-17 14:00:00,48.37,48.38,48.28,48.31,202100.0,32.9825,32.9893,32.9211,32.9416,202100.0
2014-01-17 14:30:00,48.31,48.38,48.3,48.34,164500.0,32.9416,32.9893,32.9348,32.962,164500.0
2014-01-17 15:00:00,48.34,48.38,48.25,48.28,237700.0,32.962,32.9893,32.9007,32.9211,237700.0
2014-01-17 15:30:00,48.27,48.35,48.22,48.28,356000.0,32.9143,32.9689,32.8802,32.9211,356000.0
2014-01-21 09:30:00,48.55,48.8,48.54,48.59,410000.0,33.1052,33.2757,33.0984,33.1325,410000.0
2014-01-21 10:00:00,48.59,48.64,48.46,48.51,267600.0,33.1325,33.1666,33.0439,33.078,267600.0
2014-01-21 10:30:00,48.51,48.57,48.39,48.55,242500.0,33.078,33.1189,32.9961,33.1052,242500.0
2014-01-21 11:00:00,48.55,48.55,48.31,48.37,177000.0,33.1052,33.1052,32.9416,32.9825,177000.0
2014-01-21 11:30:00,48.38,48.4,48.29,48.36,143700.0,32.9893,33.003,32.9279,32.9757,143700.0
2014-01-21 12:00:00,48.37,48.45,48.36,48.44,120300.0,32.9825,33.0371,32.9757,33.0302,120300.0
2014-01-21 12:30:00,48.44,48.45,48.37,48.43,127600.0,33.0302,33.0371,32.9825,33.0234,127600.0
2014-01-21 13:00:00,48.43,48.54,48.42,48.48,96100.0,33.0234,33.0984,33.0166,33.0575,96100.0
2014-01-21 13:30:00,48.48,48.57,48.47,48.5,155100.0,33.0575,33.1189,33.0507,33.0711,155100.0
2014-01-21 14:00:00,48.5,48.57,48.5,48.51,152500.0,33.0711,33.1189,33.0711,33.078,152500.0
2014-01-21 14:30:00,48.51,48.56,48.46,48.47,140200.0,33.078,33.1121,33.0439,33.0507,140200.0
2014-01-21 15:00:00,48.47,48.49,48.42,48.46,214400.0,33.0507,33.0643,33.0166,33.0439,214400.0
2014-01-21 15:30:00,48.46,48.55,48.44,48.53,557900.0,33.0439,33.1052,33.0302,33.0916,557900.0
2014-01-22 09:30:00,48.54,48.8,48.5,48.73,266500.0,33.0984,33.2757,33.0711,33.228,266500.0
2014-01-22 10:00:00,48.72,48.82,48.66,48.76,235200.0,33.2212,33.2893,33.1802,33.2484,235200.0
2014-01-22 10:30:00,48.76,48.9,48.74,48.89,255700.0,33.2484,33.3439,33.2348,33.3371,255700.0
2014-01-22 11:00:00,48.88,48.96,48.83,48.94,239300.0,33.3303,33.3848,33.2962,33.3712,239300.0
2014-01-22 11:30:00,48.94,48.98,48.87,48.89,180400.0,33.3712,33.3984,33.3234,33.3371,180400.0
2014-01-22 12:00:00,48.89,48.94,48.85,48.9,172400.0,33.3371,33.3712,33.3098,33.3439,172400.0
2014-01-22 12:30:00,48.9,48.91,48.81,48.85,99200.0,33.3439,33.3507,33.2825,33.3098,99200.0
2014-01-22 13:00:00,48.84,48.87,48.8,48.87,98600.0,33.303,33.3234,33.2757,33.3234,98600.0
2014-01-22 13:30:00,48.86,48.9,48.81,48.89,99900.0,33.3166,33.3439,33.2825,33.3371,99900.0
2014-01-22 14:00:00,48.9,48.91,48.83,48.84,160300.0,33.3439,33.3507,33.2962,33.303,160300.0
2014-01-22 14:30:00,48.83,48.87,48.81,48.85,115700.0,33.2962,33.3234,33.2825,33.3098,115700.0
2014-01-22 15:00:00,48.86,48.93,48.84,48.84,183400.0,33.3166,33.3644,33.303,33.303,183400.0
2014-01-22 15:30:00,48.84,48.87,48.76,48.77,437100.0,33.303,33.3234,33.2484,33.2553,437100.0
2014-01-23 09:30:00,48.5,48.65,48.21,48.29,390100.0,33.0711,33.1734,32.8734,32.9279,390100.0
2014-01-23 10:00:00,48.3,48.5,48.25,48.46,200100.0,32.9348,33.0711,32.9007,33.0439,200100.0
2014-01-23 10:30:00,48.46,48.63,48.43,48.6,165700.0,33.0439,33.1598,33.0234,33.1393,165700.0
2014-01-23 11:00:00,48.6,48.66,48.52,48.64,146400.0,33.1393,33.1802,33.0848,33.1666,146400.0
2014-01-23 11:30:00,48.63,48.64,48.55,48.61,120100.0,33.1598,33.1666,33.1052,33.1462,120100.0
2014-01-23 12:00:00,48.61,48.63,48.51,48.53,123600.0,33.1462,33.1598,33.078,33.0916,123600.0
2014-01-23 12:30:00,48.52,48.69,48.51,48.61,117900.0,33.0848,33.2007,33.078,33.1462,117900.0
2014-01-23 13:00:00,48.6,48.6,48.51,48.53,90900.0,33.1393,33.1393,33.078,33.0916,90900.0
2014-01-23 13:30:00,48.52,48.55,48.48,48.52,180200.0,33.0848,33.1052,33.0575,33.0848,180200.0
2014-01-23 14:00:00,48.5,48.64,48.49,48.62,221900.0,33.0711,33.1666,33.0643,33.153,221900.0
2014-01-23 14:30:00,48.62,48.77,48.62,48.76,252100.0,33.153,33.2553,33.153,33.2484,252100.0
2014-01-23 15:00:00,48.75,48.83,48.73,48.73,313300.0,33.2416,33.2962,33.228,33.228,313300.0
2014-01-23 15:30:00,48.73,48.83,48.69,48.72,470200.0,33.228,33.2962,33.2007,33.2212,470200.0
2014-01-24 09:30:00,48.5,48.74,48.4,48.68,391600.0,33.0711,33.2348,33.003,33.1939,391600.0
2014-01-24 10:00:00,48.66,48.99,48.62,48.89,260400.0,33.1802,33.4053,33.153,33.3371,260400.0
2014-01-24 10:30:00,48.89,48.89,48.75,48.89,166600.0,33.3371,33.3371,33.2416,33.3371,166600.0
2014-01-24 11:00:00,48.89,49.05,48.84,48.84,322600.0,33.3371,33.4462,33.303,33.303,322600.0
2014-01-24 11:30:00,48.85,49.04,48.84,49.03,183500.0,33.3098,33.4394,33.303,33.4325,183500.0
2014-01-24 12:00:00,49.03,49.11,48.98,49.05,219100.0,33.4325,33.4871,33.3984,33.4462,219100.0
2014-01-24 12:30:00,49.05,49.07,48.87,48.9,180900.0,33.4462,33.4598,33.3234,33.3439,180900.0
2014-01-24 13:00:00,48.9,48.9,48.78,48.83,142800.0,33.3439,33.3439,33.2621,33.2962,142800.0
2014-01-24 13:30:00,48.82,48.83,48.73,48.8,140200.0,33.2893,33.2962,33.228,33.2757,140200.0
2014-01-24 14:00:00,48.8,48.8,48.62,48.66,191300.0,33.2757,33.2757,33.153,33.1802,191300.0
2014-01-24 14:30:00,48.66,48.75,48.63,48.65,192900.0,33.1802,33.2416,33.1598,33.1734,192900.0
2014-01-24 15:00:00,48.64,48.66,48.51,48.51,326200.0,33.1666,33.1802,33.078,33.078,326200.0
2014-01-24 15:30:00,48.51,48.52,48.28,48.28,724000.0,33.078,33.0848,32.9211,32.9211,724000.0
2014-01-27 09:30:00,48.34,48.62,48.28,48.53,201100.0,32.962,33.153,32.9211,33.0916,201100.0
2014-01-27 10:00:00,48.51,48.56,48.34,48.39,190400.0,33.078,33.1121,32.962,32.9961,190400.0
2014-01-27 10:30:00,48.4,48.58,48.39,48.45,148400.0,33.003,33.1257,32.9961,33.0371,148400.0
2014-01-27 11:00:00,48.45,48.6,48.45,48.52,152100.0,33.0371,33.1393,33.0371,33.0848,152100.0
2014-01-27 11:30:00,48.52,48.54,48.42,48.45,161900.0,33.0848,33.0984,33.0166,33.0371,161900.0
2014-01-27 12:00:00,48.45,48.46,48.36,48.4,160500.0,33.0371,33.0439,32.9757,33.003,160500.0
2014-01-27 12:30:00,48.4,48.48,48.34,48.34,127000.0,33.003,33.0575,32.962,32.962,127000.0
2014-01-27 13:00:00,48.34,48.46,48.33,48.41,116300.0,32.962,33.0439,32.9552,33.0098,116300.0
2014-01-27 13:30:00,48.42,48.59,48.37,48.49,150200.0,33.0166,33.1325,32.9825,33.0643,150200.0
2014-01-27 14:00:00,48.5,48.62,48.5,48.61,174600.0,33.0711,33.153,33.0711,33.1462,174600.0
2014-01-27 14:30:00,48.61,48.78,48.57,48.77,211400.0,33.1462,33.2621,33.1189,33.2553,211400.0
2014-01-27 15:00:00,48.76,48.79,48.68,48.68,256100.0,33.2484,33.2689,33.1939,33.1939,256100.0
2014-01-27 15:30:00,48.68,48.74,48.51,48.53,604600.0,33.1939,33.2348,33.078,33.0916,604600.0
2014-01-28 09:30:00,48.53,48.78,48.5,48.78,213400.0,33.0916,33.2621,33.0711,33.2621,213400.0
2014-01-28 10:00:00,48.78,48.91,48.77,48.83,224400.0,33.2621,33.3507,33.2553,33.2962,224400.0
2014-01-28 10:30:00,48.82,48.86,48.78,48.81,162900.0,33.2893,33.3166,33.2621,33.2825,162900.0
2014-01-28 11:00:00,48.81,48.83,48.68,48.7,148300.0,33.2825,33.2962,33.1939,33.2075,148300.0
2014-01-28 11:30:00,48.7,48.71,48.59,48.69,154200.0,33.2075,33.2143,33.1325,33.2007,154200.0
2014-01-28 12:00:00,48.7,49.0,48.69,48.99,154100.0,33.2075,33.4121,33.2007,33.4053,154100.0
2014-01-28 12:30:00,49.0,49.13,48.95,48.97,249200.0,33.4121,33.5007,33.378,33.3916,249200.0
2014-01-28 13:00:00,48.98,49.07,48.97,49.03,132400.0,33.3984,33.4598,33.3916,33.4325,132400.0
2014-01-28 13:30:00,49.02,49.04,48.96,48.97,217800.0,33.4257,33.4394,33.3848,33.3916,217800.0
2014-01-28 14:00:00,48.96,49.07,48.94,49.06,175300.0,33.3848,33.4598,33.3712,33.453,175300.0
2014-01-28 14:30:00,49.06,49.09,49.0,49.03,174500.0,33.453,33.4735,33.4121,33.4325,174500.0
2014-01-28 15:00:00,49.04,49.06,48.98,49.0,185800.0,33.4394,33.453,33.3984,33.4121,185800.0
2014-01-28 15:30:00,49.01,49.04,48.95,48.97,391900.0,33.4189,33.4394,33.378,33.3916,391900.0
2014-01-29 09:30:00,48.73,48.73,48.06,48.1,481000.0,33.228,33.228,32.7711,32.7984,481000.0
2014-01-29 10:00:00,48.11,48.32,48.11,48.27,283600.0,32.8052,32.9484,32.8052,32.9143,283600.0
2014-01-29 10:30:00,48.26,48.31,48.16,48.23,272000.0,32.9075,32.9416,32.8393,32.887,272000.0
2014-01-29 11:00:00,48.24,48.28,48.14,48.16,204500.0,32.8939,32.9211,32.8257,32.8393,204500.0
2014-01-29 11:30:00,48.16,48.19,48.09,48.1,197600.0,32.8393,32.8598,32.7916,32.7984,197600.0
2014-01-29 12:00:00,48.1,48.16,48.05,48.06,158300.0,32.7984,32.8393,32.7643,32.7711,158300.0
2014-01-29 12:30:00,48.07,48.17,48.05,48.1,157400.0,32.7779,32.8461,32.7643,32.7984,157400.0
2014-01-29 13:00:00,48.09,48.11,48.02,48.05,280100.0,32.7916,32.8052,32.7438,32.7643,280100.0
2014-01-29 13:30:00,48.05,48.1,48.01,48.02,267600.0,32.7643,32.7984,32.737,32.7438,267600.0
2014-01-29 14:00:00,48.01,48.13,47.87,48.09,533000.0,32.737,32.8188,32.6416,32.7916,533000.0
2014-01-29 14:30:00,48.09,48.12,47.91,47.93,438200.0,32.7916,32.812,32.6688,32.6825,438200.0
2014-01-29 15:00:00,47.92,47.99,47.85,47.96,439800.0,32.6757,32.7234,32.6279,32.7029,439800.0
2014-01-29 15:30:00,47.95,48.0,47.85,47.94,824000.0,32.6961,32.7302,32.6279,32.6893,824000.0
2014-01-30 09:30:00,48.07,48.34,47.94,48.02,260400.0,32.7779,32.962,32.6893,32.7438,260400.0
2014-01-30 10:00:00,48.02,48.14,47.99,48.1,214100.0,32.7438,32.8257,32.7234,32.7984,214100.0
2014-01-30 10:30:00,48.1,48.24,48.09,48.22,149500.0,32.7984,32.8939,32.7916,32.8802,149500.0
2014-01-30 11:00:00,48.22,48.26,48.14,48.16,160400.0,32.8802,32.9075,32.8257,32.8393,160400.0
2014-01-30 11:30:00,48.17,48.41,48.16,48.36,262900.0,32.8461,33.0098,32.8393,32.9757,262900.0
2014-01-30 12:00:00,48.36,48.36,48.28,48.32,109600.0,32.9757,32.9757,32.9211,32.9484,109600.0
2014-01-30 12:30:00,48.32,48.48,48.31,48.44,110400.0,32.9484,33.0575,32.9416,33.0302,110400.0
2014-01-30 13:00:00,48.44,48.46,48.41,48.43,93300.0,33.0302,33.0439,33.0098,33.0234,93300.0
2014-01-30 13:30:00,48.44,48.44,48.27,48.3,151100.0,33.0302,33.0302,32.9143,32.9348,151100.0
2014-01-30 14:00:00,48.3,48.3,48.22,48.29,114500.0,32.9348,32.9348,32.8802,32.9279,114500.0
2014-01-30 14:30:00,48.28,48.43,48.28,48.43,188400.0,32.9211,33.0234,32.9211,33.0234,188400.0
2014-01-30 15:00:00,48.42,48.59,48.42,48.57,308700.0,33.0166,33.1325,33.0166,33.1189,308700.0
2014-01-30 15:30:00,48.57,48.66,48.53,48.56,672600.0,33.1189,33.1802,33.0916,33.1121,672600.0
2014-01-31 09:30:00,48.1,48.1,47.72,47.97,341100.0,32.7984,32.7984,32.5393,32.7097,341100.0
2014-01-31 10:00:00,47.99,48.25,47.97,48.16,206500.0,32.7234,32.9007,32.7097,32.8393,206500.0
2014-01-31 10:30:00,48.16,48.32,48.16,48.25,227400.0,32.8393,32.9484,32.8393,32.9007,227400.0
2014-01-31 11:00:00,48.24,48.31,48.2,48.31,194800.0,32.8939,32.9416,32.8666,32.9416,194800.0
2014-01-31 11:30:00,48.32,48.34,48.21,48.33,114800.0,32.9484,32.962,32.8734,32.9552,114800.0
2014-01-31 12:00:00,48.34,48.37,48.25,48.32,170900.0,32.962,32.9825,32.9007,32.9484,170900.0
2014-01-31 12:30:00,48.33,48.33,48.2,48.2,189300.0,32.9552,32.9552,32.8666,32.8666,189300.0
2014-01-31 13:00:00,48.21,48.25,48.11,48.13,132900.0,32.8734,32.9007,32.8052,32.8188,132900.0
2014-01-31 13:30:00,48.13,48.32,48.13,48.31,141100.0,32.8188,32.9484,32.8188,32.9416,141100.0
2014-01-31 14:00:00,48.31,48.36,48.29,48.33,145400.0,32.9416,32.9757,32.9279,32.9552,145400.0
2014-01-31 14:30:00,48.33,48.35,48.2,48.21,270700.0,32.9552,32.9689,32.8666,32.8734,270700.0
2014-01-31 15:00:00,48.21,48.21,48.09,48.15,263900.0,32.8734,32.8734,32.7916,32.8325,263900.0
2014-01-31 15:30:00,48.14,48.17,47.96,48.01,636100.0,32.8257,32.8461,32.7029,32.737,636100.0
2014-02-03 09:30:00,48.07,48.07,47.32,47.32,552500.0,32.7779,32.7779,32.2665,32.2665,552500.0
2014-02-03 10:00:00,47.31,47.42,47.13,47.36,475400.0,32.2597,32.3347,32.137,32.2938,475400.0
2014-02-03 10:30:00,47.36,47.65,47.35,47.59,240800.0,32.2938,32.4915,32.287,32.4506,240800.0
2014-02-03 11:00:00,47.59,47.62,47.38,47.41,301000.0,32.4506,32.4711,32.3074,32.3279,301000.0
2014-02-03 11:30:00,47.4,47.45,47.26,47.34,210300.0,32.3211,32.3552,32.2256,32.2802,210300.0
2014-02-03 12:00:00,47.34,47.34,47.12,47.22,214200.0,32.2802,32.2802,32.1302,32.1983,214200.0
2014-02-03 12:30:00,47.22,47.27,47.14,47.16,179200.0,32.1983,32.2324,32.1438,32.1574,179200.0
2014-02-03 13:00:00,47.15,47.18,46.96,46.98,297400.0,32.1506,32.1711,32.0211,32.0347,297400.0
2014-02-03 13:30:00,46.98,47.05,46.91,46.99,225300.0,32.0347,32.0824,31.987,32.0415,225300.0
2014-02-03 14:00:00,46.98,47.18,46.96,47.05,179400.0,32.0347,32.1711,32.0211,32.0824,179400.0
2014-02-03 14:30:00,47.05,47.07,46.96,46.99,239800.0,32.0824,32.0961,32.0211,32.0415,239800.0
2014-02-03 15:00:00,46.99,47.07,46.95,46.98,269200.0,32.0415,32.0961,32.0142,32.0347,269200.0
2014-02-03 15:30:00,46.98,46.99,46.83,46.87,716500.0,32.0347,32.0415,31.9324,31.9597,716500.0
2014-02-04 09:30:00,46.99,47.16,46.9,47.16,298200.0,32.0415,32.1574,31.9801,32.1574,298200.0
2014-02-04 10:00:00,47.17,47.29,47.1,47.22,340700.0,32.1642,32.2461,32.1165,32.1983,340700.0
2014-02-04 10:30:00,47.23,47.25,47.0,47.04,167200.0,32.2052,32.2188,32.0483,32.0756,167200.0
2014-02-04 11:00:00,47.05,47.17,47.02,47.07,130400.0,32.0824,32.1642,32.062,32.0961,130400.0
2014-02-04 11:30:00,47.1,47.14,47.05,47.13,103900.0,32.1165,32.1438,32.0824,32.137,103900.0
2014-02-04 12:00:00,47.15,47.18,47.09,47.14,119200.0,32.1506,32.1711,32.1097,32.1438,119200.0
2014-02-04 12:30:00,47.15,47.17,47.07,47.13,115800.0,32.1506,32.1642,32.0961,32.137,115800.0
2014-02-04 13:00:00,47.13,47.18,47.05,47.14,94200.0,32.137,32.1711,32.0824,32.1438,94200.0
2014-02-04 13:30:00,47.15,47.17,47.02,47.06,107400.0,32.1506,32.1642,32.062,32.0892,107400.0
2014-02-04 14:00:00,47.06,47.18,47.02,47.13,113000.0,32.0892,32.1711,32.062,32.137,113000.0
2014-02-04 14:30:00,47.14,47.21,47.07,47.17,124600.0,32.1438,32.1915,32.0961,32.1642,124600.0
2014-02-04 15:00:00,47.17,47.23,46.99,47.0,190200.0,32.1642,32.2052,32.0415,32.0483,190200.0
2014-02-04 15:30:00,47.0,47.23,46.99,47.1,374600.0,32.0483,32.2052,32.0415,32.1165,374600.0
2014-02-05 09:30:00,46.89,47.0,46.7,46.98,196900.0,31.9733,32.0483,31.8438,32.0347,196900.0
2014-02-05 10:00:00,46.99,47.22,46.98,47.01,246800.0,32.0415,32.1983,32.0347,32.0551,246800.0
2014-02-05 10:30:00,47.01,47.13,46.99,47.05,188600.0,32.0551,32.137,32.0415,32.0824,188600.0
2014-02-05 11:00:00,47.05,47.06,46.88,46.97,291500.0,32.0824,32.0892,31.9665,32.0279,291500.0
2014-02-05 11:30:00,46.97,47.15,46.92,47.13,228600.0,32.0279,32.1506,31.9938,32.137,228600.0
2014-02-05 12:00:00,47.14,47.22,47.14,47.17,172500.0,32.1438,32.1983,32.1438,32.1642,172500.0
2014-02-05 12:30:00,47.17,47.24,47.14,47.24,106700.0,32.1642,32.212,32.1438,32.212,106700.0
2014-02-05 13:00:00,47.25,47.35,47.24,47.26,155900.0,32.2188,32.287,32.212,32.2256,155900.0
2014-02-05 13:30:00,47.26,47.36,47.24,47.33,133200.0,32.2256,32.2938,32.212,32.2733,133200.0
2014-02-05 14:00:00,47.33,47.37,47.26,47.32,106900.0,32.2733,32.3006,32.2256,32.2665,106900.0
2014-02-05 14:30:00,47.33,47.36,47.27,47.31,111500.0,32.2733,32.2938,32.2324,32.2597,111500.0
2014-02-05 15:00:00,47.3,47.45,47.3,47.44,207400.0,32.2529,32.3552,32.2529,32.3484,207400.0
2014-02-05 15:30:00,47.44,47.46,47.33,47.37,458200.0,32.3484,32.362,32.2733,32.3006,458200.0
2014-02-06 09:30:00,47.49,47.67,47.35,47.62,282800.0,32.3824,32.5052,32.287,32.4711,282800.0
2014-02-06 10:00:00,47.61,47.75,47.55,47.58,282800.0,32.4643,32.5597,32.4234,32.4438,282800.0
2014-02-06 10:30:00,47.58,47.59,47.4,47.55,214400.0,32.4438,32.4506,32.3211,32.4234,214400.0
2014-02-06 11:00:00,47.54,47.57,47.35,47.35,258900.0,32.4165,32.437,32.287,32.287,258900.0
2014-02-06 11:30:00,47.35,47.48,47.31,47.45,220000.0,32.287,32.3756,32.2597,32.3552,220000.0
2014-02-06 12:00:00,47.45,47.51,47.42,47.47,85000.0,32.3552,32.3961,32.3347,32.3688,85000.0
2014-02-06 12:30:00,47.48,47.48,47.4,47.47,87500.0,32.3756,32.3756,32.3211,32.3688,87500.0
2014-02-06 13:00:00,47.47,47.6,47.47,47.49,127700.0,32.3688,32.4575,32.3688,32.3824,127700.0
2014-02-06 13:30:00,47.5,47.58,47.47,47.58,97600.0,32.3893,32.4438,32.3688,32.4438,97600.0
2014-02-06 14:00:00,47.58,47.72,47.58,47.68,109100.0,32.4438,32.5393,32.4438,32.512,109100.0
2014-02-06 14:30:00,47.68,47.71,47.63,47.69,150300.0,32.512,32.5325,32.4779,32.5188,150300.0
2014-02-06 15:00:00,47.69,47.72,47.62,47.65,176200.0,32.5188,32.5393,32.4711,32.4915,176200.0
2014-02-06 15:30:00,47.66,47.7,47.63,47.67,503500.0,32.4984,32.5256,32.4779,32.5052,503500.0
2014-02-07 09:30:00,47.74,48.13,47.67,47.99,235500.0,32.5529,32.8188,32.5052,32.7234,235500.0
2014-02-07 10:00:00,47.99,48.04,47.89,47.94,190600.0,32.7234,32.7575,32.6552,32.6893,190600.0
2014-02-07 10:30:00,47.93,48.03,47.83,47.98,149500.0,32.6825,32.7507,32.6143,32.7166,149500.0
2014-02-07 11:00:00,47.98,47.99,47.87,47.89,146300.0,32.7166,32.7234,32.6416,32.6552,146300.0
2014-02-07 11:30:00,47.89,48.0,47.85,47.99,119600.0,32.6552,32.7302,32.6279,32.7234,119600.0
2014-02-07 12:00:00,48.0,48.04,47.92,48.04,78800.0,32.7302,32.7575,32.6757,32.7575,78800.0
2014-02-07 12:30:00,48.05,48.08,48.0,48.05,70800.0,32.7643,32.7848,32.7302,32.7643,70800.0
2014-02-07 13:00:00,48.05,48.08,48.01,48.04,85100.0,32.7643,32.7848,32.737,32.7575,85100.0
2014-02-07 13:30:00,48.03,48.1,48.01,48.07,106200.0,32.7507,32.7984,32.737,32.7779,106200.0
2014-02-07 14:00:00,48.06,48.08,47.92,47.93,142900.0,32.7711,32.7848,32.6757,32.6825,142900.0
2014-02-07 14:30:00,47.94,47.96,47.84,47.96,114300.0,32.6893,32.7029,32.6211,32.7029,114300.0
2014-02-07 15:00:00,47.97,48.06,47.96,47.97,135400.0,32.7097,32.7711,32.7029,32.7097,135400.0
2014-02-07 15:30:00,47.98,48.08,47.97,48.04,392400.0,32.7166,32.7848,32.7097,32.7575,392400.0
2014-02-10 09:30:00,47.96,48.07,47.84,47.98,198600.0,32.7029,32.7779,32.6211,32.7166,198600.0
2014-02-10 10:00:00,47.98,48.35,47.96,48.28,242200.0,32.7166,32.9689,32.7029,32.9211,242200.0
2014-02-10 10:30:00,48.28,48.28,48.16,48.21,116900.0,32.9211,32.9211,32.8393,32.8734,116900.0
2014-02-10 11:00:00,48.21,48.21,48.08,48.09,115600.0,32.8734,32.8734,32.7848,32.7916,115600.0
2014-02-10 11:30:00,48.09,48.27,48.09,48.22,120500.0,32.7916,32.9143,32.7916,32.8802,120500.0
2014-02-10 12:00:00,48.23,48.28,48.22,48.25,48500.0,32.887,32.9211,32.8802,32.9007,48500.0
2014-02-10 12:30:00,48.24,48.3,48.23,48.3,50900.0,32.8939,32.9348,32.887,32.9348,50900.0
2014-02-10 13:00:00,48.3,48.33,48.24,48.25,108200.0,32.9348,32.9552,32.8939,32.9007,108200.0
2014-02-10 13:30:00,48.25,48.25,48.17,48.22,79300.0,32.9007,32.9007,32.8461,32.8802,79300.0
2014-02-10 14:00:00,48.23,48.31,48.22,48.3,49800.0,32.887,32.9416,32.8802,32.9348,49800.0
2014-02-10 14:30:00,48.29,48.34,48.29,48.29,57700.0,32.9279,32.962,32.9279,32.9279,57700.0
2014-02-10 15:00:00,48.3,48.3,48.19,48.22,75600.0,32.9348,32.9348,32.8598,32.8802,75600.0
2014-02-10 15:30:00,48.21,48.33,48.2,48.32,315600.0,32.8734,32.9552,32.8666,32.9484,315600.0
2014-02-11 09:30:00,48.13,48.38,47.9,48.22,342400.0,32.8188,32.9893,32.662,32.8802,342400.0
2014-02-11 10:00:00,48.24,48.5,48.23,48.49,270000.0,32.8939,33.0711,32.887,33.0643,270000.0
2014-02-11 10:30:00,48.49,48.52,48.45,48.51,152800.0,33.0643,33.0848,33.0371,33.078,152800.0
2014-02-11 11:00:00,48.51,48.6,48.47,48.6,124500.0,33.078,33.1393,33.0507,33.1393,124500.0
2014-02-11 11:30:00,48.6,48.71,48.58,48.66,179700.0,33.1393,33.2143,33.1257,33.1802,179700.0
2014-02-11 12:00:00,48.66,48.69,48.6,48.63,124100.0,33.1802,33.2007,33.1393,33.1598,124100.0
2014-02-11 12:30:00,48.64,48.66,48.55,48.64,127100.0,33.1666,33.1802,33.1052,33.1666,127100.0
2014-02-11 13:00:00,48.64,48.8,48.63,48.76,125700.0,33.1666,33.2757,33.1598,33.2484,125700.0
2014-02-11 13:30:00,48.76,48.83,48.75,48.8,162200.0,33.2484,33.2962,33.2416,33.2757,162200.0
2014-02-11 14:00:00,48.8,48.82,48.7,48.74,166300.0,33.2757,33.2893,33.2075,33.2348,166300.0
2014-02-11 14:30:00,48.74,48.85,48.73,48.8,168400.0,33.2348,33.3098,33.228,33.2757,168400.0
2014-02-11 15:00:00,48.8,48.99,48.79,48.91,308200.0,33.2757,33.4053,33.2689,33.3507,308200.0
2014-02-11 15:30:00,48.9,49.0,48.87,48.92,596500.0,33.3439,33.4121,33.3234,33.3575,596500.0
2014-02-12 09:30:00,48.8,49.1,48.72,49.1,221500.0,33.2757,33.4803,33.2212,33.4803,221500.0
2014-02-12 10:00:00,49.1,49.11,48.84,48.85,231600.0,33.4803,33.4871,33.303,33.3098,231600.0
2014-02-12 10:30:00,48.86,48.86,48.75,48.75,271300.0,33.3166,33.3166,33.2416,33.2416,271300.0
2014-02-12 11:00:00,48.76,48.79,48.67,48.68,182200.0,33.2484,33.2689,33.1871,33.1939,182200.0
2014-02-12 11:30:00,48.68,48.75,48.63,48.65,252100.0,33.1939,33.2416,33.1598,33.1734,252100.0
2014-02-12 12:00:00,48.65,48.67,48.59,48.61,164300.0,33.1734,33.1871,33.1325,33.1462,164300.0
2014-02-12 12:30:00,48.62,48.65,48.59,48.62,105000.0,33.153,33.1734,33.1325,33.153,105000.0
2014-02-12 13:00:00,48.62,48.68,48.62,48.66,133400.0,33.153,33.1939,33.153,33.1802,133400.0
2014-02-12 13:30:00,48.66,48.69,48.63,48.64,112500.0,33.1802,33.2007,33.1598,33.1666,112500.0
2014-02-12 14:00:00,48.64,48.66,48.6,48.62,140200.0,33.1666,33.1802,33.1393,33.153,140200.0
2014-02-12 14:30:00,48.63,48.63,48.55,48.56,145200.0,33.1598,33.1598,33.1052,33.1121,145200.0
2014-02-12 15:00:00,48.57,48.62,48.54,48.58,158400.0,33.1189,33.153,33.0984,33.1257,158400.0
2014-02-12 15:30:00,48.59,48.6,48.47,48.54,433300.0,33.1325,33.1393,33.0507,33.0984,433300.0
2014-02-13 09:30:00,48.27,48.83,48.26,48.75,246900.0,32.9143,33.2962,32.9075,33.2416,246900.0
2014-02-13 10:00:00,48.78,48.96,48.72,48.87,213000.0,33.2621,33.3848,33.2212,33.3234,213000.0
2014-02-13 10:30:00,48.88,49.1,48.86,49.09,146200.0,33.3303,33.4803,33.3166,33.4735,146200.0
2014-02-13 11:00:00,49.09,49.19,49.07,49.16,173300.0,33.4735,33.5416,33.4598,33.5212,173300.0
2014-02-13 11:30:00,49.16,49.22,49.1,49.12,132500.0,33.5212,33.5621,33.4803,33.4939,132500.0
2014-02-13 12:00:00,49.11,49.11,49.02,49.05,91800.0,33.4871,33.4871,33.4257,33.4462,91800.0
2014-02-13 12:30:00,49.05,49.13,49.04,49.12,83900.0,33.4462,33.5007,33.4394,33.4939,83900.0
2014-02-13 13:00:00,49.11,49.18,49.09,49.15,136800.0,33.4871,33.5348,33.4735,33.5144,136800.0
2014-02-13 13:30:00,49.14,49.25,49.14,49.24,122500.0,33.5075,33.5826,33.5075,33.5757,122500.0
2014-02-13 14:00:00,49.25,49.27,49.11,49.13,145800.0,33.5826,33.5962,33.4871,33.5007,145800.0
2014-02-13 14:30:00,49.13,49.23,49.1,49.22,112800.0,33.5007,33.5689,33.4803,33.5621,112800.0
2014-02-13 15:00:00,49.22,49.24,49.13,49.15,157100.0,33.5621,33.5757,33.5007,33.5144,157100.0
2014-02-13 15:30:00,49.16,49.24,49.15,49.2,373800.0,33.5212,33.5757,33.5144,33.5485,373800.0
2014-02-14 09:30:00,49.14,49.43,49.08,49.16,286800.0,33.5075,33.7053,33.4666,33.5212,286800.0
2014-02-14 10:00:00,49.16,49.44,49.12,49.33,278800.0,33.5212,33.7121,33.4939,33.6371,278800.0
2014-02-14 10:30:00,49.34,49.53,49.33,49.51,182900.0,33.6439,33.7735,33.6371,33.7598,182900.0
2014-02-14 11:00:00,49.52,49.62,49.47,49.47,150700.0,33.7667,33.8348,33.7326,33.7326,150700.0
2014-02-14 11:30:00,49.47,49.54,49.46,49.53,146300.0,33.7326,33.7803,33.7257,33.7735,146300.0
2014-02-14 12:00:00,49.52,49.6,49.52,49.59,114500.0,33.7667,33.8212,33.7667,33.8144,114500.0
2014-02-14 12:30:00,49.59,49.65,49.58,49.61,155100.0,33.8144,33.8553,33.8076,33.828,155100.0
2014-02-14 13:00:00,49.61,49.71,49.6,49.71,147300.0,33.828,33.8962,33.8212,33.8962,147300.0
2014-02-14 13:30:00,49.71,49.83,49.7,49.83,125100.0,33.8962,33.978,33.8894,33.978,125100.0
2014-02-14 14:00:00,49.83,49.88,49.8,49.84,199100.0,33.978,34.0121,33.9576,33.9849,199100.0
2014-02-14 14:30:00,49.85,49.95,49.84,49.89,213900.0,33.9917,34.0599,33.9849,34.019,213900.0
2014-02-14 15:00:00,49.89,49.95,49.84,49.94,213700.0,34.019,34.0599,33.9849,34.0531,213700.0
2014-02-14 15:30:00,49.95,49.95,49.87,49.9,609800.0,34.0599,34.0599,34.0053,34.0258,609800.0
2014-02-18 09:30:00,49.94,49.94,49.36,49.4,463800.0,34.0531,34.0531,33.6576,33.6848,463800.0
2014-02-18 10:00:00,49.39,49.74,49.38,49.69,198500.0,33.678,33.9167,33.6712,33.8826,198500.0
2014-02-18 10:30:00,49.68,49.73,49.6,49.65,165600.0,33.8758,33.9099,33.8212,33.8553,165600.0
2014-02-18 11:00:00,49.65,49.82,49.61,49.78,134300.0,33.8553,33.9712,33.828,33.9439,134300.0
2014-02-18 11:30:00,49.79,49.8,49.67,49.71,137600.0,33.9508,33.9576,33.8689,33.8962,137600.0
2014-02-18 12:00:00,49.71,49.73,49.65,49.67,98900.0,33.8962,33.9099,33.8553,33.8689,98900.0
2014-02-18 12:30:00,49.67,49.69,49.58,49.6,107900.0,33.8689,33.8826,33.8076,33.8212,107900.0
2014-02-18 13:00:00,49.61,49.66,49.56,49.57,94400.0,33.828,33.8621,33.7939,33.8008,94400.0
2014-02-18 13:30:00,49.58,49.61,49.54,49.55,129300.0,33.8076,33.828,33.7803,33.7871,129300.0
2014-02-18 14:00:00,49.54,49.65,49.53,49.62,124300.0,33.7803,33.8553,33.7735,33.8348,124300.0
2014-02-18 14:30:00,49.6,49.67,49.59,49.64,113300.0,33.8212,33.8689,33.8144,33.8485,113300.0
2014-02-18 15:00:00,49.64,49.71,49.63,49.7,122300.0,33.8485,33.8962,33.8417,33.8894,122300.0
2014-02-18 15:30:00,49.71,49.72,49.63,49.68,355400.0,33.8962,33.903,33.8417,33.8758,355400.0
2014-02-19 09:30:00,49.47,49.51,49.18,49.44,232000.0,33.7326,33.7598,33.5348,33.7121,232000.0
2014-02-19 10:00:00,49.45,49.65,49.44,49.61,161600.0,33.7189,33.8553,33.7121,33.828,161600.0
2014-02-19 10:30:00,49.6,49.64,49.51,49.58,116500.0,33.8212,33.8485,33.7598,33.8076,116500.0
2014-02-19 11:00:00,49.58,49.59,49.44,49.48,147000.0,33.8076,33.8144,33.7121,33.7394,147000.0
2014-02-19 11:30:00,49.48,49.56,49.39,49.39,124000.0,33.7394,33.7939,33.678,33.678,124000.0
2014-02-19 12:00:00,49.39,49.41,49.29,49.29,106900.0,33.678,33.6917,33.6098,33.6098,106900.0
2014-02-19 12:30:00,49.3,49.35,49.26,49.3,139300.0,33.6166,33.6507,33.5894,33.6166,139300.0
2014-02-19 13:00:00,49.3,49.43,49.25,49.41,69400.0,33.6166,33.7053,33.5826,33.6917,69400.0
2014-02-19 13:30:00,49.41,49.44,49.36,49.37,68200.0,33.6917,33.7121,33.6576,33.6644,68200.0
2014-02-19 14:00:00,49.37,49.46,49.32,49.44,135900.0,33.6644,33.7257,33.6303,33.7121,135900.0
2014-02-19 14:30:00,49.44,49.48,49.38,49.43,103900.0,33.7121,33.7394,33.6712,33.7053,103900.0
2014-02-19 15:00:00,49.43,49.45,49.26,49.27,121200.0,33.7053,33.7189,33.5894,33.5962,121200.0
2014-02-19 15:30:00,49.28,49.34,49.21,49.27,310100.0,33.603,33.6439,33.5553,33.5962,310100.0
2014-02-20 09:30:00,49.27,49.44,49.22,49.35,196300.0,33.5962,33.7121,33.5621,33.6507,196300.0
2014-02-20 10:00:00,49.34,49.55,49.21,49.53,137200.0,33.6439,33.7871,33.5553,33.7735,137200.0
2014-02-20 10:30:00,49.53,49.67,49.5,49.5,103100.0,33.7735,33.8689,33.753,33.753,103100.0
2014-02-20 11:00:00,49.51,49.55,49.48,49.5,105000.0,33.7598,33.7871,33.7394,33.753,105000.0
2014-02-20 11:30:00,49.51,49.57,49.46,49.48,92900.0,33.7598,33.8008,33.7257,33.7394,92900.0
2014-02-20 12:00:00,49.48,49.67,49.48,49.65,97600.0,33.7394,33.8689,33.7394,33.8553,97600.0
2014-02-20 12:30:00,49.66,49.71,49.62,49.63,74800.0,33.8621,33.8962,33.8348,33.8417,74800.0
2014-02-20 13:00:00,49.63,49.66,49.59,49.64,90600.0,33.8417,33.8621,33.8144,33.8485,90600.0
2014-02-20 13:30:00,49.64,49.65,49.58,49.61,103700.0,33.8485,33.8553,33.8076,33.828,103700.0
2014-02-20 14:00:00,49.61,49.73,49.56,49.72,158200.0,33.828,33.9099,33.7939,33.903,158200.0
2014-02-20 14:30:00,49.72,49.8,49.69,49.79,105000.0,33.903,33.9576,33.8826,33.9508,105000.0
2014-02-20 15:00:00,49.79,49.87,49.79,49.86,207300.0,33.9508,34.0053,33.9508,33.9985,207300.0
2014-02-20 15:30:00,49.86,49.94,49.78,49.78,545600.0,33.9985,34.0531,33.9439,33.9439,545600.0
2014-02-21 09:30:00,49.89,49.94,49.67,49.87,423900.0,34.019,34.0531,33.8689,34.0053,423900.0
2014-02-21 10:00:00,49.85,49.96,49.71,49.83,124500.0,33.9917,34.0667,33.8962,33.978,124500.0
2014-02-21 10:30:00,49.83,50.09,49.83,49.98,188000.0,33.978,34.1553,33.978,34.0803,188000.0
2014-02-21 11:00:00,49.98,50.06,49.92,49.94,117400.0,34.0803,34.1349,34.0394,34.0531,117400.0
2014-02-21 11:30:00,49.95,50.04,49.89,49.9,96400.0,34.0599,34.1212,34.019,34.0258,96400.0
2014-02-21 12:00:00,49.89,49.94,49.83,49.84,102000.0,34.019,34.0531,33.978,33.9849,102000.0
2014-02-21 12:30:00,49.84,49.88,49.82,49.87,176800.0,33.9849,34.0121,33.9712,34.0053,176800.0
2014-02-21 13:00:00,49.88,49.88,49.72,49.73,115000.0,34.0121,34.0121,33.903,33.9099,115000.0
2014-02-21 13:30:00,49.74,49.75,49.65,49.68,108500.0,33.9167,33.9235,33.8553,33.8758,108500.0
2014-02-21 14:00:00,49.68,49.73,49.56,49.56,142400.0,33.8758,33.9099,33.7939,33.7939,142400.0
2014-02-21 14:30:00,49.56,49.64,49.52,49.61,171700.0,33.7939,33.8485,33.7667,33.828,171700.0
2014-02-21 15:00:00,49.6,49.65,49.54,49.62,200800.0,33.8212,33.8553,33.7803,33.8348,200800.0
2014-02-21 15:30:00,49.62,49.64,49.48,49.5,461600.0,33.8348,33.8485,33.7394,33.753,461600.0
2014-02-24 09:30:00,49.73,49.95,49.62,49.85,234400.0,33.9099,34.0599,33.8348,33.9917,234400.0
2014-02-24 10:00:00,49.86,49.86,49.72,49.73,150900.0,33.9985,33.9985,33.903,33.9099,150900.0
2014-02-24 10:30:00,49.74,49.88,49.72,49.76,138700.0,33.9167,34.0121,33.903,33.9303,138700.0
2014-02-24 11:00:00,49.76,49.95,49.75,49.95,159700.0,33.9303,34.0599,33.9235,34.0599,159700.0
2014-02-24 11:30:00,49.95,50.05,49.93,49.99,210800.0,34.0599,34.1281,34.0462,34.0871,210800.0
2014-02-24 12:00:00,49.99,50.05,49.95,50.02,93000.0,34.0871,34.1281,34.0599,34.1076,93000.0
2014-02-24 12:30:00,50.01,50.05,49.97,49.97,68600.0,34.1008,34.1281,34.0735,34.0735,68600.0
2014-02-24 13:00:00,49.97,49.98,49.91,49.97,97100.0,34.0735,34.0803,34.0326,34.0735,97100.0
2014-02-24 13:30:00,49.97,49.97,49.9,49.96,81300.0,34.0735,34.0735,34.0258,34.0667,81300.0
2014-02-24 14:00:00,49.95,50.01,49.94,50.0,89300.0,34.0599,34.1008,34.0531,34.094,89300.0
2014-02-24 14:30:00,49.99,50.01,49.93,49.96,106600.0,34.0871,34.1008,34.0462,34.0667,106600.0
2014-02-24 15:00:00,49.95,49.97,49.9,49.91,172300.0,34.0599,34.0735,34.0258,34.0326,172300.0
2014-02-24 15:30:00,49.9,49.95,49.85,49.86,565300.0,34.0258,34.0599,33.9917,33.9985,565300.0
2014-02-25 09:30:00,49.93,50.07,49.81,50.05,182200.0,34.0462,34.1417,33.9644,34.1281,182200.0
2014-02-25 10:00:00,50.05,50.19,49.96,49.96,184800.0,34.1281,34.2235,34.0667,34.0667,184800.0
2014-02-25 10:30:00,49.96,50.15,49.96,50.1,121500.0,34.0667,34.1962,34.0667,34.1622,121500.0
2014-02-25 11:00:00,50.1,50.27,50.05,50.25,124300.0,34.1622,34.2781,34.1281,34.2644,124300.0
2014-02-25 11:30:00,50.26,50.26,50.06,50.09,171300.0,34.2713,34.2713,34.1349,34.1553,171300.0
2014-02-25 12:00:00,50.08,50.11,50.05,50.07,124300.0,34.1485,34.169,34.1281,34.1417,124300.0
2014-02-25 12:30:00,50.08,50.13,50.07,50.08,63400.0,34.1485,34.1826,34.1417,34.1485,63400.0
2014-02-25 13:00:00,50.07,50.12,50.03,50.09,77500.0,34.1417,34.1758,34.1144,34.1553,77500.0
2014-02-25 13:30:00,50.1,50.13,49.98,50.05,138600.0,34.1622,34.1826,34.0803,34.1281,138600.0
2014-02-25 14:00:00,50.04,50.07,49.96,50.05,136900.0,34.1212,34.1417,34.0667,34.1281,136900.0
2014-02-25 14:30:00,50.05,50.07,50.0,50.05,125000.0,34.1281,34.1417,34.094,34.1281,125000.0
2014-02-25 15:00:00,50.05,50.07,49.99,50.0,291800.0,34.1281,34.1417,34.0871,34.094,291800.0
2014-02-25 15:30:00,50.01,50.08,50.0,50.07,512600.0,34.1008,34.1485,34.094,34.1417,512600.0
2014-02-26 09:30:00,50.05,50.12,50.01,50.08,144800.0,34.1281,34.1758,34.1008,34.1485,144800.0
2014-02-26 10:00:00,50.08,50.26,50.04,50.25,139900.0,34.1485,34.2713,34.1212,34.2644,139900.0
2014-02-26 10:30:00,50.25,50.29,50.09,50.12,182600.0,34.2644,34.2917,34.1553,34.1758,182600.0
2014-02-26 11:00:00,50.12,50.13,50.03,50.09,74800.0,34.1758,34.1826,34.1144,34.1553,74800.0
2014-02-26 11:30:00,50.1,50.13,49.9,49.96,128900.0,34.1622,34.1826,34.0258,34.0667,128900.0
2014-02-26 12:00:00,49.97,49.99,49.87,49.92,89100.0,34.0735,34.0871,34.0053,34.0394,89100.0
2014-02-26 12:30:00,49.92,49.99,49.91,49.94,74500.0,34.0394,34.0871,34.0326,34.0531,74500.0
2014-02-26 13:00:00,49.93,49.93,49.84,49.88,129500.0,34.0462,34.0462,33.9849,34.0121,129500.0
2014-02-26 13:30:00,49.89,49.98,49.84,49.89,99500.0,34.019,34.0803,33.9849,34.019,99500.0
2014-02-26 14:00:00,49.88,49.91,49.73,49.74,112600.0,34.0121,34.0326,33.9099,33.9167,112600.0
2014-02-26 14:30:00,49.73,49.77,49.69,49.75,134500.0,33.9099,33.9371,33.8826,33.9235,134500.0
2014-02-26 15:00:00,49.76,49.77,49.59,49.62,198400.0,33.9303,33.9371,33.8144,33.8348,198400.0
2014-02-26 15:30:00,49.61,49.7,49.57,49.67,351200.0,33.828,33.8894,33.8008,33.8689,351200.0
2014-02-27 09:30:00,49.48,49.63,49.45,49.54,237800.0,33.7394,33.8417,33.7189,33.7803,237800.0
2014-02-27 10:00:00,49.56,49.71,49.55,49.64,116700.0,33.7939,33.8962,33.7871,33.8485,116700.0
2014-02-27 10:30:00,49.64,49.75,49.6,49.66,98400.0,33.8485,33.9235,33.8212,33.8621,98400.0
2014-02-27 11:00:00,49.66,49.78,49.62,49.78,88200.0,33.8621,33.9439,33.8348,33.9439,88200.0
2014-02-27 11:30:00,49.78,49.81,49.63,49.7,74800.0,33.9439,33.9644,33.8417,33.8894,74800.0
2014-02-27 12:00:00,49.69,49.71,49.59,49.67,74000.0,33.8826,33.8962,33.8144,33.8689,74000.0
2014-02-27 12:30:00,49.67,49.73,49.64,49.73,63700.0,33.8689,33.9099,33.8485,33.9099,63700.0
2014-02-27 13:00:00,49.73,49.77,49.7,49.76,91200.0,33.9099,33.9371,33.8894,33.9303,91200.0
2014-02-27 13:30:00,49.76,49.83,49.72,49.72,95800.0,33.9303,33.978,33.903,33.903,95800.0
2014-02-27 14:00:00,49.72,49.74,49.64,49.67,102800.0,33.903,33.9167,33.8485,33.8689,102800.0
2014-02-27 14:30:00,49.68,49.71,49.65,49.71,142300.0,33.8758,33.8962,33.8553,33.8962,142300.0
2014-02-27 15:00:00,49.71,49.8,49.7,49.77,173100.0,33.8962,33.9576,33.8894,33.9371,173100.0
2014-02-27 15:30:00,49.77,49.79,49.66,49.79,368000.0,33.9371,33.9508,33.8621,33.9508,368000.0
2014-02-28 09:30:00,49.82,50.15,49.79,50.08,195200.0,33.9712,34.1962,33.9508,34.1485,195200.0
2014-02-28 10:00:00,50.06,50.32,50.06,50.28,177100.0,34.1349,34.3122,34.1349,34.2849,177100.0
2014-02-28 10:30:00,50.27,50.29,50.08,50.09,148400.0,34.2781,34.2917,34.1485,34.1553,148400.0
2014-02-28 11:00:00,50.09,50.16,50.0,50.14,124700.0,34.1553,34.2031,34.094,34.1894,124700.0
2014-02-28 11:30:00,50.14,50.22,50.12,50.18,120200.0,34.1894,34.244,34.1758,34.2167,120200.0
2014-02-28 12:00:00,50.17,50.18,50.05,50.15,92400.0,34.2099,34.2167,34.1281,34.1962,92400.0
2014-02-28 12:30:00,50.15,50.17,50.09,50.16,162600.0,34.1962,34.2099,34.1553,34.2031,162600.0
2014-02-28 13:00:00,50.16,50.2,50.13,50.2,92000.0,34.2031,34.2303,34.1826,34.2303,92000.0
2014-02-28 13:30:00,50.2,50.22,50.07,50.08,111400.0,34.2303,34.244,34.1417,34.1485,111400.0
2014-02-28 14:00:00,50.08,50.15,50.04,50.13,108200.0,34.1485,34.1962,34.1212,34.1826,108200.0
2014-02-28 14:30:00,50.14,50.14,49.94,50.01,259200.0,34.1894,34.1894,34.0531,34.1008,259200.0
2014-02-28 15:00:00,50.01,50.03,49.84,49.99,354500.0,34.1008,34.1144,33.9849,34.0871,354500.0
2014-02-28 15:30:00,50.0,50.18,50.0,50.05,613400.0,34.094,34.2167,34.094,34.1281,613400.0
2014-03-03 09:30:00,49.52,49.84,49.52,49.71,531700.0,33.7667,33.9849,33.7667,33.8962,531700.0
2014-03-03 10:00:00,49.72,49.76,49.63,49.69,188200.0,33.903,33.9303,33.8417,33.8826,188200.0
2014-03-03 10:30:00,49.69,49.82,49.66,49.82,188200.0,33.8826,33.9712,33.8621,33.9712,188200.0
2014-03-03 11:00:00,49.82,49.82,49.67,49.75,236000.0,33.9712,33.9712,33.8689,33.9235,236000.0
2014-03-03 11:30:00,49.75,49.77,49.66,49.72,233200.0,33.9235,33.9371,33.8621,33.903,233200.0
2014-03-03 12:00:00,49.72,49.88,49.66,49.78,223500.0,33.903,34.0121,33.8621,33.9439,223500.0
2014-03-03 12:30:00,49.78,49.84,49.77,49.82,139300.0,33.9439,33.9849,33.9371,33.9712,139300.0
2014-03-03 13:00:00,49.83,49.89,49.81,49.85,101600.0,33.978,34.019,33.9644,33.9917,101600.0
2014-03-03 13:30:00,49.86,49.99,49.82,49.94,105600.0,33.9985,34.0871,33.9712,34.0531,105600.0
2014-03-03 14:00:00,49.93,50.01,49.93,49.96,281800.0,34.0462,34.1008,34.0462,34.0667,281800.0
2014-03-03 14:30:00,49.95,49.99,49.9,49.93,151100.0,34.0599,34.0871,34.0258,34.0462,151100.0
2014-03-03 15:00:00,49.93,49.94,49.8,49.88,259400.0,34.0462,34.0531,33.9576,34.0121,259400.0
2014-03-03 15:30:00,49.87,49.9,49.79,49.85,527700.0,34.0053,34.0258,33.9508,33.9917,527700.0
2014-03-04 09:30:00,50.22,50.46,50.12,50.43,222800.0,34.244,34.4076,34.1758,34.3872,222800.0
2014-03-04 10:00:00,50.44,50.56,50.39,50.53,260200.0,34.394,34.4758,34.3599,34.4554,260200.0
2014-03-04 10:30:00,50.53,50.61,50.52,50.59,234400.0,34.4554,34.5099,34.4485,34.4963,234400.0
2014-03-04 11:00:00,50.59,50.59,50.5,50.53,152300.0,34.4963,34.4963,34.4349,34.4554,152300.0
2014-03-04 11:30:00,50.54,50.58,50.5,50.54,160200.0,34.4622,34.4895,34.4349,34.4622,160200.0
2014-03-04 12:00:00,50.55,50.68,50.54,50.65,185300.0,34.469,34.5576,34.4622,34.5372,185300.0
2014-03-04 12:30:00,50.65,50.67,50.57,50.61,99400.0,34.5372,34.5508,34.4826,34.5099,99400.0
2014-03-04 13:00:00,50.6,50.64,50.59,50.63,113400.0,34.5031,34.5304,34.4963,34.5235,113400.0
2014-03-04 13:30:00,50.63,50.66,50.57,50.6,236100.0,34.5235,34.544,34.4826,34.5031,236100.0
2014-03-04 14:00:00,50.61,50.64,50.56,50.61,118900.0,34.5099,34.5304,34.4758,34.5099,118900.0
2014-03-04 14:30:00,50.61,50.67,50.59,50.64,152300.0,34.5099,34.5508,34.4963,34.5304,152300.0
2014-03-04 15:00:00,50.65,50.7,50.62,50.65,274100.0,34.5372,34.5713,34.5167,34.5372,274100.0
2014-03-04 15:30:00,50.66,50.76,50.65,50.73,723600.0,34.544,34.6122,34.5372,34.5917,723600.0
2014-03-05 09:30:00,50.62,50.71,50.46,50.66,374000.0,34.5167,34.5781,34.4076,34.544,374000.0
2014-03-05 10:00:00,50.65,50.86,50.65,50.78,184200.0,34.5372,34.6804,34.5372,34.6258,184200.0
2014-03-05 10:30:00,50.79,50.84,50.75,50.8,237800.0,34.6326,34.6667,34.6054,34.6395,237800.0
2014-03-05 11:00:00,50.8,50.91,50.78,50.8,114800.0,34.6395,34.7145,34.6258,34.6395,114800.0
2014-03-05 11:30:00,50.8,50.87,50.8,50.82,95000.0,34.6395,34.6872,34.6395,34.6531,95000.0
2014-03-05 12:00:00,50.82,50.82,50.67,50.71,90300.0,34.6531,34.6531,34.5508,34.5781,90300.0
2014-03-05 12:30:00,50.71,50.78,50.7,50.71,48300.0,34.5781,34.6258,34.5713,34.5781,48300.0
2014-03-05 13:00:00,50.71,50.8,50.71,50.77,53300.0,34.5781,34.6395,34.5781,34.619,53300.0
2014-03-05 13:30:00,50.76,50.77,50.63,50.68,95300.0,34.6122,34.619,34.5235,34.5576,95300.0
2014-03-05 14:00:00,50.68,50.79,50.67,50.77,75800.0,34.5576,34.6326,34.5508,34.619,75800.0
2014-03-05 14:30:00,50.77,50.77,50.67,50.69,88500.0,34.619,34.619,34.5508,34.5645,88500.0
2014-03-05 15:00:00,50.69,50.72,50.64,50.71,96600.0,34.5645,34.5849,34.5304,34.5781,96600.0
2014-03-05 15:30:00,50.71,50.72,50.63,50.65,304000.0,34.5781,34.5849,34.5235,34.5372,304000.0
2014-03-06 09:30:00,50.58,50.73,50.55,50.73,169300.0,34.4895,34.5917,34.469,34.5917,169300.0
2014-03-06 10:00:00,50.73,50.8,50.61,50.78,158800.0,34.5917,34.6395,34.5099,34.6258,158800.0
2014-03-06 10:30:00,50.78,50.84,50.71,50.71,106200.0,34.6258,34.6667,34.5781,34.5781,106200.0
2014-03-06 11:00:00,50.72,50.74,50.66,50.66,110800.0,34.5849,34.5986,34.544,34.544,110800.0
2014-03-06 11:30:00,50.66,50.74,50.66,50.72,97800.0,34.544,34.5986,34.544,34.5849,97800.0
2014-03-06 12:00:00,50.73,50.76,50.69,50.72,61800.0,34.5917,34.6122,34.5645,34.5849,61800.0
2014-03-06 12:30:00,50.72,50.75,50.7,50.74,71200.0,34.5849,34.6054,34.5713,34.5986,71200.0
2014-03-06 13:00:00,50.75,50.79,50.73,50.76,95700.0,34.6054,34.6326,34.5917,34.6122,95700.0
2014-03-06 13:30:00,50.76,50.8,50.74,50.78,66300.0,34.6122,34.6395,34.5986,34.6258,66300.0
2014-03-06 14:00:00,50.79,50.81,50.72,50.74,104800.0,34.6326,34.6463,34.5849,34.5986,104800.0
2014-03-06 14:30:00,50.75,50.8,50.72,50.8,54300.0,34.6054,34.6395,34.5849,34.6395,54300.0
2014-03-06 15:00:00,50.8,50.8,50.74,50.76,96100.0,34.6395,34.6395,34.5986,34.6122,96100.0
2014-03-06 15:30:00,50.76,50.77,50.64,50.67,373500.0,34.6122,34.619,34.5304,34.5508,373500.0
2014-03-07 09:30:00,50.73,50.76,50.52,50.68,173200.0,34.5917,34.6122,34.4485,34.5576,173200.0
2014-03-07 10:00:00,50.67,50.74,50.57,50.6,137400.0,34.5508,34.5986,34.4826,34.5031,137400.0
2014-03-07 10:30:00,50.61,50.67,50.55,50.57,107200.0,34.5099,34.5508,34.469,34.4826,107200.0
2014-03-07 11:00:00,50.57,50.57,50.43,50.52,136400.0,34.4826,34.4826,34.3872,34.4485,136400.0
2014-03-07 11:30:00,50.52,50.74,50.51,50.73,107800.0,34.4485,34.5986,34.4417,34.5917,107800.0
2014-03-07 12:00:00,50.72,50.84,50.71,50.83,122100.0,34.5849,34.6667,34.5781,34.6599,122100.0
2014-03-07 12:30:00,50.82,50.82,50.71,50.73,70300.0,34.6531,34.6531,34.5781,34.5917,70300.0
2014-03-07 13:00:00,50.73,50.73,50.65,50.66,79600.0,34.5917,34.5917,34.5372,34.544,79600.0
2014-03-07 13:30:00,50.65,50.77,50.64,50.76,80100.0,34.5372,34.619,34.5304,34.6122,80100.0
2014-03-07 14:00:00,50.76,50.78,50.67,50.71,99100.0,34.6122,34.6258,34.5508,34.5781,99100.0
2014-03-07 14:30:00,50.71,50.81,50.7,50.77,72200.0,34.5781,34.6463,34.5713,34.619,72200.0
2014-03-07 15:00:00,50.78,50.82,50.73,50.8,85200.0,34.6258,34.6531,34.5917,34.6395,85200.0
2014-03-07 15:30:00,50.79,50.82,50.7,50.81,216400.0,34.6326,34.6531,34.5713,34.6463,216400.0
2014-03-10 09:30:00,50.56,50.57,50.28,50.47,285800.0,34.4758,34.4826,34.2849,34.4144,285800.0
2014-03-10 10:00:00,50.46,50.46,50.28,50.37,184200.0,34.4076,34.4076,34.2849,34.3463,184200.0
2014-03-10 10:30:00,50.37,50.51,50.36,50.44,135800.0,34.3463,34.4417,34.3394,34.394,135800.0
2014-03-10 11:00:00,50.44,50.52,50.42,50.51,88200.0,34.394,34.4485,34.3804,34.4417,88200.0
2014-03-10 11:30:00,50.51,50.56,50.45,50.46,93000.0,34.4417,34.4758,34.4008,34.4076,93000.0
2014-03-10 12:00:00,50.47,50.51,50.44,50.45,60600.0,34.4144,34.4417,34.394,34.4008,60600.0
2014-03-10 12:30:00,50.46,50.52,50.45,50.49,72600.0,34.4076,34.4485,34.4008,34.4281,72600.0
2014-03-10 13:00:00,50.5,50.54,50.46,50.54,48400.0,34.4349,34.4622,34.4076,34.4622,48400.0
2014-03-10 13:30:00,50.54,50.54,50.34,50.34,103900.0,34.4622,34.4622,34.3258,34.3258,103900.0
2014-03-10 14:00:00,50.34,50.36,50.29,50.34,115500.0,34.3258,34.3394,34.2917,34.3258,115500.0
2014-03-10 14:30:00,50.34,50.41,50.33,50.4,116100.0,34.3258,34.3735,34.319,34.3667,116100.0
2014-03-10 15:00:00,50.4,50.4,50.34,50.37,124500.0,34.3667,34.3667,34.3258,34.3463,124500.0
2014-03-10 15:30:00,50.37,50.52,50.36,50.46,376900.0,34.3463,34.4485,34.3394,34.4076,376900.0
2014-03-11 09:30:00,50.56,50.8,50.4,50.65,165900.0,34.4758,34.6395,34.3667,34.5372,165900.0
2014-03-11 10:00:00,50.67,50.75,50.58,50.74,118300.0,34.5508,34.6054,34.4895,34.5986,118300.0
2014-03-11 10:30:00,50.75,50.84,50.7,50.78,87400.0,34.6054,34.6667,34.5713,34.6258,87400.0
2014-03-11 11:00:00,50.78,50.8,50.67,50.7,55700.0,34.6258,34.6395,34.5508,34.5713,55700.0
2014-03-11 11:30:00,50.69,50.7,50.54,50.6,130700.0,34.5645,34.5713,34.4622,34.5031,130700.0
2014-03-11 12:00:00,50.61,50.64,50.51,50.53,92100.0,34.5099,34.5304,34.4417,34.4554,92100.0
2014-03-11 12:30:00,50.53,50.62,50.49,50.6,70600.0,34.4554,34.5167,34.4281,34.5031,70600.0
2014-03-11 13:00:00,50.6,50.66,50.57,50.57,59500.0,34.5031,34.544,34.4826,34.4826,59500.0
2014-03-11 13:30:00,50.56,50.69,50.55,50.67,77800.0,34.4758,34.5645,34.469,34.5508,77800.0
2014-03-11 14:00:00,50.67,50.71,50.65,50.69,96800.0,34.5508,34.5781,34.5372,34.5645,96800.0
2014-03-11 14:30:00,50.68,50.75,50.63,50.64,129900.0,34.5576,34.6054,34.5235,34.5304,129900.0
2014-03-11 15:00:00,50.63,50.66,50.53,50.58,246600.0,34.5235,34.544,34.4554,34.4895,246600.0
2014-03-11 15:30:00,50.57,50.78,50.57,50.73,651100.0,34.4826,34.6258,34.4826,34.5917,651100.0
2014-03-12 09:30:00,50.6,51.17,50.55,51.01,395200.0,34.5031,34.8918,34.469,34.7827,395200.0
2014-03-12 10:00:00,51.01,51.16,50.99,51.11,164700.0,34.7827,34.8849,34.769,34.8508,164700.0
2014-03-12 10:30:00,51.12,51.24,51.11,51.2,178800.0,34.8577,34.9395,34.8508,34.9122,178800.0
2014-03-12 11:00:00,51.21,51.22,51.13,51.15,138500.0,34.919,34.9259,34.8645,34.8781,138500.0
2014-03-12 11:30:00,51.16,51.25,51.14,51.19,131800.0,34.8849,34.9463,34.8713,34.9054,131800.0
2014-03-12 12:00:00,51.19,51.22,51.14,51.16,120800.0,34.9054,34.9259,34.8713,34.8849,120800.0
2014-03-12 12:30:00,51.16,51.3,51.14,51.3,125000.0,34.8849,34.9804,34.8713,34.9804,125000.0
2014-03-12 13:00:00,51.3,51.32,51.24,51.31,84100.0,34.9804,34.994,34.9395,34.9872,84100.0
2014-03-12 13:30:00,51.31,51.32,51.25,51.26,102100.0,34.9872,34.994,34.9463,34.9531,102100.0
2014-03-12 14:00:00,51.26,51.33,51.24,51.33,198000.0,34.9531,35.0009,34.9395,35.0009,198000.0
2014-03-12 14:30:00,51.33,51.38,51.29,51.36,210500.0,35.0009,35.035,34.9736,35.0213,210500.0
2014-03-12 15:00:00,51.36,51.39,51.29,51.3,208300.0,35.0213,35.0418,34.9736,34.9804,208300.0
2014-03-12 15:30:00,51.3,51.4,51.27,51.36,498000.0,34.9804,35.0486,34.9599,35.0213,498000.0
2014-03-13 09:30:00,51.39,51.67,51.25,51.31,314500.0,35.0418,35.2327,34.9463,34.9872,314500.0
2014-03-13 10:00:00,51.3,51.33,51.2,51.22,276700.0,34.9804,35.0009,34.9122,34.9259,276700.0
2014-03-13 10:30:00,51.23,51.33,51.23,51.24,204300.0,34.9327,35.0009,34.9327,34.9395,204300.0
2014-03-13 11:00:00,51.24,51.25,51.09,51.2,256500.0,34.9395,34.9463,34.8372,34.9122,256500.0
2014-03-13 11:30:00,51.2,51.24,51.18,51.19,112000.0,34.9122,34.9395,34.8986,34.9054,112000.0
2014-03-13 12:00:00,51.19,51.19,51.06,51.08,158900.0,34.9054,34.9054,34.8168,34.8304,158900.0
2014-03-13 12:30:00,51.08,51.1,51.0,51.02,153100.0,34.8304,34.844,34.7758,34.7895,153100.0
2014-03-13 13:00:00,51.02,51.08,50.93,51.08,293600.0,34.7895,34.8304,34.7281,34.8304,293600.0
2014-03-13 13:30:00,51.07,51.07,50.97,51.0,134100.0,34.8236,34.8236,34.7554,34.7758,134100.0
2014-03-13 14:00:00,51.0,51.0,50.92,50.99,160900.0,34.7758,34.7758,34.7213,34.769,160900.0
2014-03-13 14:30:00,50.98,51.01,50.88,50.89,256700.0,34.7622,34.7827,34.694,34.7008,256700.0
2014-03-13 15:00:00,50.9,50.92,50.8,50.84,342800.0,34.7077,34.7213,34.6395,34.6667,342800.0
2014-03-13 15:30:00,50.85,51.02,50.81,51.01,661300.0,34.6736,34.7895,34.6463,34.7827,661300.0
2014-03-14 09:30:00,49.44,50.32,49.44,50.05,1458400.0,33.7121,34.3122,33.7121,34.1281,1458400.0
2014-03-14 10:00:00,50.05,50.21,49.87,49.89,545600.0,34.1281,34.2372,34.0053,34.019,545600.0
2014-03-14 10:30:00,49.88,50.14,49.83,50.11,275900.0,34.0121,34.1894,33.978,34.169,275900.0
2014-03-14 11:00:00,50.12,50.12,49.84,49.86,279400.0,34.1758,34.1758,33.9849,33.9985,279400.0
2014-03-14 11:30:00,49.86,50.11,49.81,50.08,347400.0,33.9985,34.169,33.9644,34.1485,347400.0
2014-03-14 12:00:00,50.08,50.15,50.01,50.04,245500.0,34.1485,34.1962,34.1008,34.1212,245500.0
2014-03-14 12:30:00,50.04,50.14,50.02,50.1,150100.0,34.1212,34.1894,34.1076,34.1622,150100.0
2014-03-14 13:00:00,50.1,50.16,50.04,50.05,125700.0,34.1622,34.2031,34.1212,34.1281,125700.0
2014-03-14 13:30:00,50.06,50.07,49.93,49.97,178900.0,34.1349,34.1417,34.0462,34.0735,178900.0
2014-03-14 14:00:00,49.97,50.01,49.95,49.99,150700.0,34.0735,34.1008,34.0599,34.0871,150700.0
2014-03-14 14:30:00,49.99,50.0,49.86,49.88,226200.0,34.0871,34.094,33.9985,34.0121,226200.0
2014-03-14 15:00:00,49.88,49.9,49.8,49.81,369700.0,34.0121,34.0258,33.9576,33.9644,369700.0
2014-03-14 15:30:00,49.81,49.87,49.74,49.78,742600.0,33.9644,34.0053,33.9167,33.9439,742600.0
2014-03-17 09:30:00,50.04,50.23,49.97,50.09,336300.0,34.1212,34.2508,34.0735,34.1553,336300.0
2014-03-17 10:00:00,50.09,50.22,50.05,50.2,321300.0,34.1553,34.244,34.1281,34.2303,321300.0
2014-03-17 10:30:00,50.2,50.24,50.15,50.16,390200.0,34.2303,34.2576,34.1962,34.2031,390200.0
2014-03-17 11:00:00,50.15,50.22,50.11,50.15,189700.0,34.1962,34.244,34.169,34.1962,189700.0
2014-03-17 11:30:00,50.16,50.3,50.14,50.29,160900.0,34.2031,34.2985,34.1894,34.2917,160900.0
2014-03-17 12:00:00,50.29,50.42,50.26,50.4,126500.0,34.2917,34.3804,34.2713,34.3667,126500.0
2014-03-17 12:30:00,50.4,50.49,50.4,50.44,104600.0,34.3667,34.4281,34.3667,34.394,104600.0
2014-03-17 13:00:00,50.44,50.45,50.31,50.31,95200.0,34.394,34.4008,34.3053,34.3053,95200.0
2014-03-17 13:30:00,50.32,50.4,50.32,50.39,103700.0,34.3122,34.3667,34.3122,34.3599,103700.0
2014-03-17 14:00:00,50.4,50.5,50.36,50.48,128400.0,34.3667,34.4349,34.3394,34.4213,128400.0
2014-03-17 14:30:00,50.48,50.49,50.42,50.45,120300.0,34.4213,34.4281,34.3804,34.4008,120300.0
2014-03-17 15:00:00,50.46,50.53,50.43,50.45,231600.0,34.4076,34.4554,34.3872,34.4008,231600.0
2014-03-17 15:30:00,50.46,50.49,50.35,50.42,558900.0,34.4076,34.4281,34.3326,34.3804,558900.0
2014-03-18 09:30:00,50.74,50.75,50.35,50.46,216800.0,34.5986,34.6054,34.3326,34.4076,216800.0
2014-03-18 10:00:00,50.47,50.64,50.46,50.63,232700.0,34.4144,34.5304,34.4076,34.5235,232700.0
2014-03-18 10:30:00,50.62,50.72,50.57,50.66,247700.0,34.5167,34.5849,34.4826,34.544,247700.0
2014-03-18 11:00:00,50.66,50.71,50.55,50.65,243900.0,34.544,34.5781,34.469,34.5372,243900.0
2014-03-18 11:30:00,50.65,50.81,50.65,50.79,218700.0,34.5372,34.6463,34.5372,34.6326,218700.0
2014-03-18 12:00:00,50.79,50.87,50.78,50.86,151300.0,34.6326,34.6872,34.6258,34.6804,151300.0
2014-03-18 12:30:00,50.86,50.94,50.85,50.92,159600.0,34.6804,34.7349,34.6736,34.7213,159600.0
2014-03-18 13:00:00,50.91,50.99,50.88,50.96,158400.0,34.7145,34.769,34.694,34.7486,158400.0
2014-03-18 13:30:00,50.96,50.96,50.85,50.9,113900.0,34.7486,34.7486,34.6736,34.7077,113900.0
2014-03-18 14:00:00,50.9,50.9,50.79,50.82,134900.0,34.7077,34.7077,34.6326,34.6531,134900.0
2014-03-18 14:30:00,50.82,50.82,50.75,50.78,148500.0,34.6531,34.6531,34.6054,34.6258,148500.0
2014-03-18 15:00:00,50.77,50.79,50.7,50.71,170000.0,34.619,34.6326,34.5713,34.5781,170000.0
2014-03-18 15:30:00,50.7,50.73,50.66,50.73,403500.0,34.5713,34.5917,34.544,34.5917,403500.0
2014-03-19 09:30:00,50.65,51.11,50.61,50.96,323900.0,34.5372,34.8508,34.5099,34.7486,323900.0
2014-03-19 10:00:00,50.97,51.2,50.95,51.2,143300.0,34.7554,34.9122,34.7417,34.9122,143300.0
2014-03-19 10:30:00,51.2,51.23,51.12,51.18,221100.0,34.9122,34.9327,34.8577,34.8986,221100.0
2014-03-19 11:00:00,51.19,51.21,51.08,51.18,181800.0,34.9054,34.919,34.8304,34.8986,181800.0
2014-03-19 11:30:00,51.18,51.36,51.17,51.35,127200.0,34.8986,35.0213,34.8918,35.0145,127200.0
2014-03-19 12:00:00,51.35,51.4,51.26,51.27,137400.0,35.0145,35.0486,34.9531,34.9599,137400.0
2014-03-19 12:30:00,51.26,51.28,51.19,51.22,109100.0,34.9531,34.9668,34.9054,34.9259,109100.0
2014-03-19 13:00:00,51.23,51.28,51.2,51.28,66700.0,34.9327,34.9668,34.9122,34.9668,66700.0
2014-03-19 13:30:00,51.28,51.32,51.19,51.21,96700.0,34.9668,34.994,34.9054,34.919,96700.0
2014-03-19 14:00:00,51.2,51.21,50.85,50.91,303400.0,34.9122,34.919,34.6736,34.7145,303400.0
2014-03-19 14:30:00,50.91,51.18,50.91,51.15,262400.0,34.7145,34.8986,34.7145,34.8781,262400.0
2014-03-19 15:00:00,51.15,51.15,50.63,50.64,483300.0,34.8781,34.8781,34.5235,34.5304,483300.0
2014-03-19 15:30:00,50.65,50.87,50.64,50.75,482000.0,34.5372,34.6872,34.5304,34.6054,482000.0
2014-03-20 09:30:00,50.84,51.29,50.79,50.79,383700.0,34.6667,34.9736,34.6326,34.6326,383700.0
2014-03-20 10:00:00,50.8,50.99,50.74,50.82,271900.0,34.6395,34.769,34.5986,34.6531,271900.0
2014-03-20 10:30:00,50.82,50.87,50.78,50.83,196000.0,34.6531,34.6872,34.6258,34.6599,196000.0
2014-03-20 11:00:00,50.84,50.85,50.76,50.84,145500.0,34.6667,34.6736,34.6122,34.6667,145500.0
2014-03-20 11:30:00,50.85,50.87,50.79,50.79,115600.0,34.6736,34.6872,34.6326,34.6326,115600.0
2014-03-20 12:00:00,50.8,50.89,50.72,50.89,178700.0,34.6395,34.7008,34.5849,34.7008,178700.0
2014-03-20 12:30:00,50.89,50.97,50.84,50.92,81400.0,34.7008,34.7554,34.6667,34.7213,81400.0
2014-03-20 13:00:00,50.93,50.95,50.88,50.88,99600.0,34.7281,34.7417,34.694,34.694,99600.0
2014-03-20 13:30:00,50.88,51.16,50.87,51.15,218200.0,34.694,34.8849,34.6872,34.8781,218200.0
2014-03-20 14:00:00,51.15,51.17,51.04,51.09,132300.0,34.8781,34.8918,34.8031,34.8372,132300.0
2014-03-20 14:30:00,51.08,51.19,51.04,51.17,179100.0,34.8304,34.9054,34.8031,34.8918,179100.0
2014-03-20 15:00:00,51.16,51.17,50.97,50.97,296400.0,34.8849,34.8918,34.7554,34.7554,296400.0
2014-03-20 15:30:00,50.98,51.07,50.95,51.06,621900.0,34.7622,34.8236,34.7417,34.8168,621900.0
2014-03-21 09:30:00,51.44,51.63,51.26,51.58,971200.0,35.0759,35.2054,34.9531,35.1713,971200.0
2014-03-21 10:00:00,51.58,51.69,51.53,51.66,264800.0,35.1713,35.2463,35.1372,35.2259,264800.0
2014-03-21 10:30:00,51.66,51.67,51.56,51.58,359200.0,35.2259,35.2327,35.1577,35.1713,359200.0
2014-03-21 11:00:00,51.58,51.67,51.53,51.67,209700.0,35.1713,35.2327,35.1372,35.2327,209700.0
2014-03-21 11:30:00,51.67,51.7,51.45,51.45,203200.0,35.2327,35.2532,35.0827,35.0827,203200.0
2014-03-21 12:00:00,51.46,51.52,51.35,51.36,120800.0,35.0895,35.1304,35.0145,35.0213,120800.0
2014-03-21 12:30:00,51.35,51.38,51.3,51.33,118100.0,35.0145,35.035,34.9804,35.0009,118100.0
2014-03-21 13:00:00,51.32,51.33,51.26,51.29,232500.0,34.994,35.0009,34.9531,34.9736,232500.0
2014-03-21 13:30:00,51.29,51.39,51.28,51.34,171000.0,34.9736,35.0418,34.9668,35.0077,171000.0
2014-03-21 14:00:00,51.34,51.41,51.3,51.3,130600.0,35.0077,35.0554,34.9804,34.9804,130600.0
2014-03-21 14:30:00,51.3,51.39,51.26,51.36,166700.0,34.9804,35.0418,34.9531,35.0213,166700.0
2014-03-21 15:00:00,51.36,51.46,51.26,51.34,376300.0,35.0213,35.0895,34.9531,35.0077,376300.0
2014-03-21 15:30:00,51.34,51.34,51.04,51.07,961300.0,35.0077,35.0077,34.8031,34.8236,961300.0
2014-03-24 09:30:00,51.22,51.44,51.0,51.02,213300.0,34.9259,35.0759,34.7758,34.7895,213300.0
2014-03-24 10:00:00,51.04,51.04,50.8,51.03,351900.0,34.8031,34.8031,34.6395,34.7963,351900.0
2014-03-24 10:30:00,51.03,51.05,50.91,50.95,201200.0,34.7963,34.8099,34.7145,34.7417,201200.0
2014-03-24 11:00:00,50.94,51.01,50.9,50.98,187600.0,34.7349,34.7827,34.7077,34.7622,187600.0
2014-03-24 11:30:00,50.97,50.97,50.88,50.9,181000.0,34.7554,34.7554,34.694,34.7077,181000.0
2014-03-24 12:00:00,50.89,50.9,50.76,50.77,138000.0,34.7008,34.7077,34.6122,34.619,138000.0
2014-03-24 12:30:00,50.77,50.84,50.74,50.78,178100.0,34.619,34.6667,34.5986,34.6258,178100.0
2014-03-24 13:00:00,50.78,50.89,50.78,50.86,84100.0,34.6258,34.7008,34.6258,34.6804,84100.0
2014-03-24 13:30:00,50.87,50.93,50.86,50.92,105200.0,34.6872,34.7281,34.6804,34.7213,105200.0
2014-03-24 14:00:00,50.91,50.95,50.88,50.88,126900.0,34.7145,34.7417,34.694,34.694,126900.0
2014-03-24 14:30:00,50.89,50.89,50.74,50.74,159200.0,34.7008,34.7008,34.5986,34.5986,159200.0
2014-03-24 15:00:00,50.75,50.82,50.74,50.82,257100.0,34.6054,34.6531,34.5986,34.6531,257100.0
2014-03-24 15:30:00,50.82,50.88,50.72,50.73,621300.0,34.6531,34.694,34.5849,34.5917,621300.0
2014-03-25 09:30:00,51.03,51.25,50.8,50.95,264000.0,34.7963,34.9463,34.6395,34.7417,264000.0
2014-03-25 10:00:00,50.96,51.03,50.9,50.99,130700.0,34.7486,34.7963,34.7077,34.769,130700.0
2014-03-25 10:30:00,51.0,51.03,50.91,50.96,140100.0,34.7758,34.7963,34.7145,34.7486,140100.0
2014-03-25 11:00:00,50.95,51.01,50.93,50.96,160200.0,34.7417,34.7827,34.7281,34.7486,160200.0
2014-03-25 11:30:00,50.96,50.98,50.88,50.98,175700.0,34.7486,34.7622,34.694,34.7622,175700.0
2014-03-25 12:00:00,50.98,51.04,50.96,50.96,170300.0,34.7622,34.8031,34.7486,34.7486,170300.0
2014-03-25 12:30:00,50.97,51.02,50.97,50.98,144500.0,34.7554,34.7895,34.7554,34.7622,144500.0
2014-03-25 13:00:00,50.97,51.12,50.95,51.1,115800.0,34.7554,34.8577,34.7417,34.844,115800.0
2014-03-25 13:30:00,51.09,51.18,51.09,51.13,115800.0,34.8372,34.8986,34.8372,34.8645,115800.0
2014-03-25 14:00:00,51.13,51.16,51.1,51.14,152200.0,34.8645,34.8849,34.844,34.8713,152200.0
2014-03-25 14:30:00,51.14,51.18,51.01,51.02,382800.0,34.8713,34.8986,34.7827,34.7895,382800.0
2014-03-25 15:00:00,51.02,51.12,51.0,51.02,269200.0,34.7895,34.8577,34.7758,34.7895,269200.0
2014-03-25 15:30:00,51.03,51.11,51.03,51.09,684300.0,34.7963,34.8508,34.7963,34.8372,684300.0
2014-03-26 09:30:00,51.05,51.16,50.84,50.98,696500.0,34.8099,34.8849,34.6667,34.7622,696500.0
2014-03-26 10:00:00,50.98,51.21,50.92,51.07,509100.0,34.7622,34.919,34.7213,34.8236,509100.0
2014-03-26 10:30:00,51.07,51.07,50.98,51.0,266100.0,34.8236,34.8236,34.7622,34.7758,266100.0
2014-03-26 11:00:00,51.01,51.17,50.99,51.15,318600.0,34.7827,34.8918,34.769,34.8781,318600.0
2014-03-26 11:30:00,51.15,51.17,51.01,51.06,223100.0,34.8781,34.8918,34.7827,34.8168,223100.0
2014-03-26 12:00:00,51.07,51.11,51.04,51.07,175400.0,34.8236,34.8508,34.8031,34.8236,175400.0
2014-03-26 12:30:00,51.08,51.11,51.04,51.09,186800.0,34.8304,34.8508,34.8031,34.8372,186800.0
2014-03-26 13:00:00,51.1,51.11,51.0,51.01,181800.0,34.844,34.8508,34.7758,34.7827,181800.0
2014-03-26 13:30:00,51.0,51.11,50.97,51.08,261600.0,34.7758,34.8508,34.7554,34.8304,261600.0
2014-03-26 14:00:00,51.09,51.14,51.06,51.1,166700.0,34.8372,34.8713,34.8168,34.844,166700.0
2014-03-26 14:30:00,51.1,51.14,51.05,51.11,165200.0,34.844,34.8713,34.8099,34.8508,165200.0
2014-03-26 15:00:00,51.11,51.17,51.09,51.16,300400.0,34.8508,34.8918,34.8372,34.8849,300400.0
2014-03-26 15:30:00,51.15,51.17,51.09,51.1,565800.0,34.8781,34.8918,34.8372,34.844,565800.0
2014-03-27 09:30:00,51.07,51.28,50.99,51.19,276600.0,34.8236,34.9668,34.769,34.9054,276600.0
2014-03-27 10:00:00,51.18,51.28,51.12,51.2,316100.0,34.8986,34.9668,34.8577,34.9122,316100.0
2014-03-27 10:30:00,51.2,51.36,51.19,51.29,175100.0,34.9122,35.0213,34.9054,34.9736,175100.0
2014-03-27 11:00:00,51.29,51.32,51.23,51.25,190600.0,34.9736,34.994,34.9327,34.9463,190600.0
2014-03-27 11:30:00,51.25,51.25,51.09,51.14,192400.0,34.9463,34.9463,34.8372,34.8713,192400.0
2014-03-27 12:00:00,51.14,51.15,51.09,51.11,161600.0,34.8713,34.8781,34.8372,34.8508,161600.0
2014-03-27 12:30:00,51.12,51.13,51.05,51.09,747800.0,34.8577,34.8645,34.8099,34.8372,747800.0
2014-03-27 13:00:00,51.1,51.12,51.02,51.05,177500.0,34.844,34.8577,34.7895,34.8099,177500.0
2014-03-27 13:30:00,51.04,51.06,51.0,51.01,162400.0,34.8031,34.8168,34.7758,34.7827,162400.0
2014-03-27 14:00:00,51.0,51.05,50.98,51.05,205400.0,34.7758,34.8099,34.7622,34.8099,205400.0
2014-03-27 14:30:00,51.04,51.04,50.98,50.99,272900.0,34.8031,34.8031,34.7622,34.769,272900.0
2014-03-27 15:00:00,50.99,51.03,50.96,51.0,323800.0,34.769,34.7963,34.7486,34.7758,323800.0
2014-03-27 15:30:00,50.99,51.1,50.99,51.08,1224200.0,34.769,34.844,34.769,34.8304,1224200.0
2014-03-28 09:30:00,51.37,51.49,51.13,51.43,142200.0,35.0281,35.11,34.8645,35.0691,142200.0
2014-03-28 10:00:00,51.42,51.45,51.35,51.39,111800.0,35.0622,35.0827,35.0145,35.0418,111800.0
2014-03-28 10:30:00,51.41,51.41,51.31,51.35,122900.0,35.0554,35.0554,34.9872,35.0145,122900.0
2014-03-28 11:00:00,51.35,51.44,51.32,51.38,103400.0,35.0145,35.0759,34.994,35.035,103400.0
2014-03-28 11:30:00,51.37,51.41,51.29,51.39,127100.0,35.0281,35.0554,34.9736,35.0418,127100.0
2014-03-28 12:00:00,51.41,51.52,51.4,51.5,160500.0,35.0554,35.1304,35.0486,35.1168,160500.0
2014-03-28 12:30:00,51.49,51.5,51.41,51.41,80100.0,35.11,35.1168,35.0554,35.0554,80100.0
2014-03-28 13:00:00,51.42,51.43,51.32,51.33,67700.0,35.0622,35.0691,34.994,35.0009,67700.0
2014-03-28 13:30:00,51.32,51.38,51.3,51.34,139700.0,34.994,35.035,34.9804,35.0077,139700.0
2014-03-28 14:00:00,51.33,51.34,51.26,51.32,130400.0,35.0009,35.0077,34.9531,34.994,130400.0
2014-03-28 14:30:00,51.32,51.35,51.25,51.35,98500.0,34.994,35.0145,34.9463,35.0145,98500.0
2014-03-28 15:00:00,51.34,51.35,51.27,51.3,81700.0,35.0077,35.0145,34.9599,34.9804,81700.0
2014-03-28 15:30:00,51.3,51.32,51.25,51.31,193100.0,34.9804,34.994,34.9463,34.9872,193100.0
2014-03-31 09:30:00,51.53,51.95,51.49,51.74,343800.0,35.1372,35.4236,35.11,35.2804,343800.0
2014-03-31 10:00:00,51.76,51.94,51.76,51.86,190600.0,35.2941,35.4168,35.2941,35.3623,190600.0
2014-03-31 10:30:00,51.87,51.97,51.87,51.95,76900.0,35.3691,35.4373,35.3691,35.4236,76900.0
2014-03-31 11:00:00,51.94,51.94,51.84,51.88,152400.0,35.4168,35.4168,35.3486,35.3759,152400.0
2014-03-31 11:30:00,51.88,51.97,51.88,51.95,178400.0,35.3759,35.4373,35.3759,35.4236,178400.0
2014-03-31 12:00:00,51.94,51.99,51.89,51.98,92600.0,35.4168,35.4509,35.3827,35.4441,92600.0
2014-03-31 12:30:00,51.99,52.0,51.96,51.99,104300.0,35.4509,35.4577,35.4304,35.4509,104300.0
2014-03-31 13:00:00,51.99,52.0,51.96,51.98,107200.0,35.4509,35.4577,35.4304,35.4441,107200.0
2014-03-31 13:30:00,51.98,52.0,51.94,51.96,68300.0,35.4441,35.4577,35.4168,35.4304,68300.0
2014-03-31 14:00:00,51.96,51.98,51.87,51.87,53300.0,35.4304,35.4441,35.3691,35.3691,53300.0
2014-03-31 14:30:00,51.87,51.91,51.84,51.86,93900.0,35.3691,35.3964,35.3486,35.3623,93900.0
2014-03-31 15:00:00,51.87,51.87,51.79,51.83,114000.0,35.3691,35.3691,35.3145,35.3418,114000.0
2014-03-31 15:30:00,51.84,51.87,51.78,51.82,687300.0,35.3486,35.3691,35.3077,35.335,687300.0
2014-04-01 09:30:00,51.65,51.89,51.38,51.78,378900.0,35.2191,35.3827,35.035,35.3077,378900.0
2014-04-01 10:00:00,51.77,51.84,51.72,51.74,117800.0,35.3009,35.3486,35.2668,35.2804,117800.0
2014-04-01 10:30:00,51.75,51.76,51.55,51.55,189100.0,35.2873,35.2941,35.1509,35.1509,189100.0
2014-04-01 11:00:00,51.55,51.61,51.54,51.58,139600.0,35.1509,35.1918,35.1441,35.1713,139600.0
2014-04-01 11:30:00,51.59,51.7,51.58,51.62,160700.0,35.1782,35.2532,35.1713,35.1986,160700.0
2014-04-01 12:00:00,51.62,51.69,51.6,51.68,230500.0,35.1986,35.2463,35.185,35.2395,230500.0
2014-04-01 12:30:00,51.67,51.72,51.66,51.7,89300.0,35.2327,35.2668,35.2259,35.2532,89300.0
2014-04-01 13:00:00,51.69,51.79,51.68,51.79,355300.0,35.2463,35.3145,35.2395,35.3145,355300.0
2014-04-01 13:30:00,51.79,51.81,51.76,51.79,89000.0,35.3145,35.3282,35.2941,35.3145,89000.0
2014-04-01 14:00:00,51.8,51.8,51.78,51.8,49000.0,35.3213,35.3213,35.3077,35.3213,49000.0
2014-04-01 14:30:00,51.8,51.84,51.77,51.83,216500.0,35.3213,35.3486,35.3009,35.3418,216500.0
2014-04-01 15:00:00,51.83,51.84,51.73,51.76,80500.0,35.3418,35.3486,35.2736,35.2941,80500.0
2014-04-01 15:30:00,51.75,51.79,51.71,51.77,343000.0,35.2873,35.3145,35.26,35.3009,343000.0
2014-04-02 09:30:00,51.85,51.86,51.43,51.62,145400.0,35.3554,35.3623,35.0691,35.1986,145400.0
2014-04-02 10:00:00,51.63,51.76,51.63,51.69,128100.0,35.2054,35.2941,35.2054,35.2463,128100.0
2014-04-02 10:30:00,51.69,51.79,51.69,51.74,91500.0,35.2463,35.3145,35.2463,35.2804,91500.0
2014-04-02 11:00:00,51.74,51.75,51.69,51.7,78700.0,35.2804,35.2873,35.2463,35.2532,78700.0
2014-04-02 11:30:00,51.7,51.73,51.68,51.73,67400.0,35.2532,35.2736,35.2395,35.2736,67400.0
2014-04-02 12:00:00,51.72,51.73,51.67,51.71,179200.0,35.2668,35.2736,35.2327,35.26,179200.0
2014-04-02 12:30:00,51.71,51.72,51.7,51.7,84900.0,35.26,35.2668,35.2532,35.2532,84900.0
2014-04-02 13:00:00,51.71,51.72,51.69,51.71,107000.0,35.26,35.2668,35.2463,35.26,107000.0
2014-04-02 13:30:00,51.71,51.72,51.68,51.69,119300.0,35.26,35.2668,35.2395,35.2463,119300.0
2014-04-02 14:00:00,51.69,51.7,51.65,51.66,69500.0,35.2463,35.2532,35.2191,35.2259,69500.0
2014-04-02 14:30:00,51.65,51.65,51.58,51.63,81100.0,35.2191,35.2191,35.1713,35.2054,81100.0
2014-04-02 15:00:00,51.63,51.69,51.59,51.68,87800.0,35.2054,35.2463,35.1782,35.2395,87800.0
2014-04-02 15:30:00,51.69,51.72,51.61,51.62,430000.0,35.2463,35.2668,35.1918,35.1986,430000.0
2014-04-03 09:30:00,51.92,51.92,51.58,51.65,180400.0,35.4032,35.4032,35.1713,35.2191,180400.0
2014-04-03 10:00:00,51.65,51.81,51.54,51.71,143400.0,35.2191,35.3282,35.1441,35.26,143400.0
2014-04-03 10:30:00,51.71,51.79,51.69,51.76,258000.0,35.26,35.3145,35.2463,35.2941,258000.0
2014-04-03 11:00:00,51.76,51.77,51.68,51.72,158500.0,35.2941,35.3009,35.2395,35.2668,158500.0
2014-04-03 11:30:00,51.72,51.73,51.59,51.61,108200.0,35.2668,35.2736,35.1782,35.1918,108200.0
2014-04-03 12:00:00,51.6,51.62,51.57,51.59,65200.0,35.185,35.1986,35.1645,35.1782,65200.0
2014-04-03 12:30:00,51.59,51.6,51.57,51.57,75600.0,35.1782,35.185,35.1645,35.1645,75600.0
2014-04-03 13:00:00,51.57,51.63,51.56,51.6,117300.0,35.1645,35.2054,35.1577,35.185,117300.0
2014-04-03 13:30:00,51.61,51.66,51.58,51.66,80700.0,35.1918,35.2259,35.1713,35.2259,80700.0
2014-04-03 14:00:00,51.66,51.76,51.65,51.7,156100.0,35.2259,35.2941,35.2191,35.2532,156100.0
2014-04-03 14:30:00,51.7,51.76,51.65,51.76,120600.0,35.2532,35.2941,35.2191,35.2941,120600.0
2014-04-03 15:00:00,51.76,51.99,51.76,51.98,192000.0,35.2941,35.4509,35.2941,35.4441,192000.0
2014-04-03 15:30:00,51.99,52.33,51.97,52.23,1582200.0,35.4509,35.6827,35.4373,35.6146,1582200.0
2014-04-04 09:30:00,51.92,52.02,51.63,51.68,591500.0,35.4032,35.4714,35.2054,35.2395,591500.0
2014-04-04 10:00:00,51.69,51.71,51.47,51.63,395900.0,35.2463,35.26,35.0963,35.2054,395900.0
2014-04-04 10:30:00,51.62,51.72,51.59,51.62,318500.0,35.1986,35.2668,35.1782,35.1986,318500.0
2014-04-04 11:00:00,51.62,51.64,51.48,51.64,310800.0,35.1986,35.2122,35.1031,35.2122,310800.0
2014-04-04 11:30:00,51.64,51.66,51.51,51.56,374800.0,35.2122,35.2259,35.1236,35.1577,374800.0
2014-04-04 12:00:00,51.57,51.57,51.47,51.5,198000.0,35.1645,35.1645,35.0963,35.1168,198000.0
2014-04-04 12:30:00,51.51,51.53,51.45,51.5,269500.0,35.1236,35.1372,35.0827,35.1168,269500.0
2014-04-04 13:00:00,51.51,51.65,51.5,51.51,127800.0,35.1236,35.2191,35.1168,35.1236,127800.0
2014-04-04 13:30:00,51.51,51.51,51.4,51.41,173300.0,35.1236,35.1236,35.0486,35.0554,173300.0
2014-04-04 14:00:00,51.41,51.45,51.27,51.27,175200.0,35.0554,35.0827,34.9599,34.9599,175200.0
2014-04-04 14:30:00,51.27,51.33,51.21,51.29,188700.0,34.9599,35.0009,34.919,34.9736,188700.0
2014-04-04 15:00:00,51.28,51.48,51.23,51.42,252600.0,34.9668,35.1031,34.9327,35.0622,252600.0
2014-04-04 15:30:00,51.42,51.43,51.24,51.26,546400.0,35.0622,35.0691,34.9395,34.9531,546400.0
2014-04-07 09:30:00,51.45,51.79,51.34,51.64,260500.0,35.0827,35.3145,35.0077,35.2122,260500.0
2014-04-07 10:00:00,51.65,51.79,51.58,51.76,201600.0,35.2191,35.3145,35.1713,35.2941,201600.0
2014-04-07 10:30:00,51.76,51.98,51.66,51.97,300600.0,35.2941,35.4441,35.2259,35.4373,300600.0
2014-04-07 11:00:00,51.96,52.3,51.95,52.24,498400.0,35.4304,35.6623,35.4236,35.6214,498400.0
2014-04-07 11:30:00,52.23,52.23,52.06,52.15,212000.0,35.6146,35.6146,35.4986,35.56,212000.0
2014-04-07 12:00:00,52.15,52.29,52.14,52.15,243200.0,35.56,35.6555,35.5532,35.56,243200.0
2014-04-07 12:30:00,52.14,52.23,52.07,52.21,165000.0,35.5532,35.6146,35.5055,35.6009,165000.0
2014-04-07 13:00:00,52.2,52.3,52.15,52.2,196700.0,35.5941,35.6623,35.56,35.5941,196700.0
2014-04-07 13:30:00,52.2,52.2,52.12,52.2,133600.0,35.5941,35.5941,35.5395,35.5941,133600.0
2014-04-07 14:00:00,52.2,52.29,52.12,52.14,219600.0,35.5941,35.6555,35.5395,35.5532,219600.0
2014-04-07 14:30:00,52.13,52.13,52.02,52.09,257100.0,35.5464,35.5464,35.4714,35.5191,257100.0
2014-04-07 15:00:00,52.08,52.19,52.06,52.18,315400.0,35.5123,35.5873,35.4986,35.5805,315400.0
2014-04-07 15:30:00,52.18,52.22,51.84,51.86,1089800.0,35.5805,35.6077,35.3486,35.3623,1089800.0
2014-04-08 09:30:00,51.44,51.54,51.22,51.42,374800.0,35.3563,35.425,35.2051,35.3426,374800.0
2014-04-08 10:00:00,51.41,51.46,51.27,51.41,204300.0,35.3357,35.3701,35.2395,35.3357,204300.0
2014-04-08 10:30:00,51.41,51.44,51.36,51.4,183300.0,35.3357,35.3563,35.3013,35.3288,183300.0
2014-04-08 11:00:00,51.4,51.51,51.37,51.48,254200.0,35.3288,35.4044,35.3082,35.3838,254200.0
2014-04-08 11:30:00,51.48,51.48,51.34,51.36,259300.0,35.3838,35.3838,35.2876,35.3013,259300.0
2014-04-08 12:00:00,51.37,51.37,51.22,51.23,255900.0,35.3082,35.3082,35.2051,35.212,255900.0
2014-04-08 12:30:00,51.23,51.27,51.18,51.19,175100.0,35.212,35.2395,35.1776,35.1845,175100.0
2014-04-08 13:00:00,51.2,51.26,51.14,51.25,143900.0,35.1914,35.2326,35.1501,35.2257,143900.0
2014-04-08 13:30:00,51.26,51.26,51.17,51.2,261400.0,35.2326,35.2326,35.1707,35.1914,261400.0
2014-04-08 14:00:00,51.2,51.21,51.11,51.14,306200.0,35.1914,35.1982,35.1295,35.1501,306200.0
2014-04-08 14:30:00,51.14,51.29,51.14,51.28,403300.0,35.1501,35.2532,35.1501,35.2463,403300.0
2014-04-08 15:00:00,51.28,51.3,51.23,51.26,338000.0,35.2463,35.2601,35.212,35.2326,338000.0
2014-04-08 15:30:00,51.25,51.31,51.22,51.27,593300.0,35.2257,35.267,35.2051,35.2395,593300.0
2014-04-09 09:30:00,51.22,51.41,51.09,51.22,216200.0,35.2051,35.3357,35.1157,35.2051,216200.0
2014-04-09 10:00:00,51.22,51.28,51.14,51.24,204200.0,35.2051,35.2463,35.1501,35.2188,204200.0
2014-04-09 10:30:00,51.25,51.29,51.12,51.13,157900.0,35.2257,35.2532,35.1364,35.1432,157900.0
2014-04-09 11:00:00,51.13,51.24,51.11,51.24,132500.0,35.1432,35.2188,35.1295,35.2188,132500.0
2014-04-09 11:30:00,51.23,51.26,51.11,51.11,138700.0,35.212,35.2326,35.1295,35.1295,138700.0
2014-04-09 12:00:00,51.1,51.18,51.05,51.07,110300.0,35.1226,35.1776,35.0883,35.102,110300.0
2014-04-09 12:30:00,51.06,51.15,51.05,51.11,90000.0,35.0951,35.157,35.0883,35.1295,90000.0
2014-04-09 13:00:00,51.11,51.16,51.11,51.12,88200.0,35.1295,35.1639,35.1295,35.1364,88200.0
2014-04-09 13:30:00,51.11,51.13,51.07,51.08,88000.0,35.1295,35.1432,35.102,35.1089,88000.0
2014-04-09 14:00:00,51.09,51.39,51.09,51.3,241000.0,35.1157,35.3219,35.1157,35.2601,241000.0
2014-04-09 14:30:00,51.3,51.31,51.18,51.21,167200.0,35.2601,35.267,35.1776,35.1982,167200.0
2014-04-09 15:00:00,51.2,51.26,51.19,51.25,182900.0,35.1914,35.2326,35.1845,35.2257,182900.0
2014-04-09 15:30:00,51.24,51.32,51.2,51.26,614200.0,35.2188,35.2738,35.1914,35.2326,614200.0
2014-04-10 09:30:00,51.36,51.82,51.25,51.72,305600.0,35.3013,35.6175,35.2257,35.5488,305600.0
2014-04-10 10:00:00,51.71,51.91,51.68,51.88,223800.0,35.5419,35.6794,35.5213,35.6587,223800.0
2014-04-10 10:30:00,51.88,52.04,51.86,51.89,432200.0,35.6587,35.7687,35.645,35.6656,432200.0
2014-04-10 11:00:00,51.88,51.92,51.81,51.82,203000.0,35.6587,35.6862,35.6106,35.6175,203000.0
2014-04-10 11:30:00,51.81,51.88,51.76,51.79,180200.0,35.6106,35.6587,35.5763,35.5969,180200.0
2014-04-10 12:00:00,51.78,51.79,51.53,51.55,173900.0,35.59,35.5969,35.4182,35.4319,173900.0
2014-04-10 12:30:00,51.54,51.57,51.4,51.41,354100.0,35.425,35.4457,35.3288,35.3357,354100.0
2014-04-10 13:00:00,51.42,51.5,51.32,51.38,203900.0,35.3426,35.3976,35.2738,35.3151,203900.0
2014-04-10 13:30:00,51.37,51.38,51.28,51.33,222300.0,35.3082,35.3151,35.2463,35.2807,222300.0
2014-04-10 14:00:00,51.33,51.44,51.3,51.31,146200.0,35.2807,35.3563,35.2601,35.267,146200.0
2014-04-10 14:30:00,51.3,51.3,51.12,51.18,230800.0,35.2601,35.2601,35.1364,35.1776,230800.0
2014-04-10 15:00:00,51.17,51.17,50.98,51.02,283900.0,35.1707,35.1707,35.0401,35.0676,283900.0
2014-04-10 15:30:00,51.02,51.16,50.99,50.99,501400.0,35.0676,35.1639,35.047,35.047,501400.0
2014-04-11 09:30:00,51.02,51.54,50.97,51.27,417200.0,35.0676,35.425,35.0333,35.2395,417200.0
2014-04-11 10:00:00,51.26,51.42,51.16,51.16,305100.0,35.2326,35.3426,35.1639,35.1639,305100.0
2014-04-11 10:30:00,51.16,51.31,51.16,51.28,288000.0,35.1639,35.267,35.1639,35.2463,288000.0
2014-04-11 11:00:00,51.27,51.28,51.13,51.2,219200.0,35.2395,35.2463,35.1432,35.1914,219200.0
2014-04-11 11:30:00,51.2,51.25,51.14,51.24,152800.0,35.1914,35.2257,35.1501,35.2188,152800.0
2014-04-11 12:00:00,51.24,51.27,51.08,51.08,191600.0,35.2188,35.2395,35.1089,35.1089,191600.0
2014-04-11 12:30:00,51.09,51.21,51.05,51.13,127700.0,35.1157,35.1982,35.0883,35.1432,127700.0
2014-04-11 13:00:00,51.14,51.15,51.03,51.15,120800.0,35.1501,35.157,35.0745,35.157,120800.0
2014-04-11 13:30:00,51.14,51.25,51.11,51.2,127000.0,35.1501,35.2257,35.1295,35.1914,127000.0
2014-04-11 14:00:00,51.2,51.27,51.2,51.23,205400.0,35.1914,35.2395,35.1914,35.212,205400.0
2014-04-11 14:30:00,51.23,51.27,51.14,51.16,345600.0,35.212,35.2395,35.1501,35.1639,345600.0
2014-04-11 15:00:00,51.16,51.26,51.13,51.2,370700.0,35.1639,35.2326,35.1432,35.1914,370700.0
2014-04-11 15:30:00,51.2,51.29,51.15,51.16,549500.0,35.1914,35.2532,35.157,35.1639,549500.0
2014-04-14 09:30:00,51.47,51.55,51.13,51.21,253800.0,35.3769,35.4319,35.1432,35.1982,253800.0
2014-04-14 10:00:00,51.21,51.29,51.16,51.23,246700.0,35.1982,35.2532,35.1639,35.212,246700.0
2014-04-14 10:30:00,51.23,51.38,51.22,51.26,181800.0,35.212,35.3151,35.2051,35.2326,181800.0
2014-04-14 11:00:00,51.27,51.32,51.24,51.3,156600.0,35.2395,35.2738,35.2188,35.2601,156600.0
2014-04-14 11:30:00,51.3,51.39,51.3,51.32,106100.0,35.2601,35.3219,35.2601,35.2738,106100.0
2014-04-14 12:00:00,51.32,51.44,51.32,51.4,80300.0,35.2738,35.3563,35.2738,35.3288,80300.0
2014-04-14 12:30:00,51.39,51.5,51.39,51.49,90900.0,35.3219,35.3976,35.3219,35.3907,90900.0
2014-04-14 13:00:00,51.48,51.5,51.39,51.41,65700.0,35.3838,35.3976,35.3219,35.3357,65700.0
2014-04-14 13:30:00,51.41,51.46,51.36,51.4,74100.0,35.3357,35.3701,35.3013,35.3288,74100.0
2014-04-14 14:00:00,51.39,51.43,51.23,51.25,69000.0,35.3219,35.3494,35.212,35.2257,69000.0
2014-04-14 14:30:00,51.24,51.27,51.21,51.22,71300.0,35.2188,35.2395,35.1982,35.2051,71300.0
2014-04-14 15:00:00,51.22,51.23,51.04,51.16,126800.0,35.2051,35.212,35.0814,35.1639,126800.0
2014-04-14 15:30:00,51.16,51.32,51.16,51.31,472000.0,35.1639,35.2738,35.1639,35.267,472000.0
2014-04-15 09:30:00,51.34,51.41,51.13,51.31,184700.0,35.2876,35.3357,35.1432,35.267,184700.0
2014-04-15 10:00:00,51.3,51.32,51.06,51.08,191000.0,35.2601,35.2738,35.0951,35.1089,191000.0
2014-04-15 10:30:00,51.08,51.34,51.05,51.22,221200.0,35.1089,35.2876,35.0883,35.2051,221200.0
2014-04-15 11:00:00,51.22,51.36,51.16,51.36,250400.0,35.2051,35.3013,35.1639,35.3013,250400.0
2014-04-15 11:30:00,51.35,51.43,51.2,51.23,234700.0,35.2945,35.3494,35.1914,35.212,234700.0
2014-04-15 12:00:00,51.23,51.3,51.18,51.29,264400.0,35.212,35.2601,35.1776,35.2532,264400.0
2014-04-15 12:30:00,51.28,51.3,51.2,51.21,160700.0,35.2463,35.2601,35.1914,35.1982,160700.0
2014-04-15 13:00:00,51.2,51.31,51.18,51.31,162400.0,35.1914,35.267,35.1776,35.267,162400.0
2014-04-15 13:30:00,51.31,51.4,51.23,51.32,188700.0,35.267,35.3288,35.212,35.2738,188700.0
2014-04-15 14:00:00,51.33,51.35,51.26,51.29,149100.0,35.2807,35.2945,35.2326,35.2532,149100.0
2014-04-15 14:30:00,51.29,51.34,51.2,51.2,174500.0,35.2532,35.2876,35.1914,35.1914,174500.0
2014-04-15 15:00:00,51.2,51.32,51.19,51.27,215000.0,35.1914,35.2738,35.1845,35.2395,215000.0
2014-04-15 15:30:00,51.27,51.29,51.21,51.26,615100.0,35.2395,35.2532,35.1982,35.2326,615100.0
2014-04-16 09:30:00,51.56,52.07,51.48,52.06,287800.0,35.4388,35.7893,35.3838,35.7825,287800.0
2014-04-16 10:00:00,52.05,52.15,51.97,52.14,198800.0,35.7756,35.8443,35.7206,35.8374,198800.0
2014-04-16 10:30:00,52.14,52.24,52.14,52.18,245100.0,35.8374,35.9062,35.8374,35.8649,245100.0
2014-04-16 11:00:00,52.18,52.28,52.14,52.24,254100.0,35.8649,35.9337,35.8374,35.9062,254100.0
2014-04-16 11:30:00,52.23,52.29,52.23,52.27,142400.0,35.8993,35.9405,35.8993,35.9268,142400.0
2014-04-16 12:00:00,52.27,52.31,52.21,52.23,172100.0,35.9268,35.9543,35.8856,35.8993,172100.0
2014-04-16 12:30:00,52.24,52.26,52.18,52.22,107500.0,35.9062,35.9199,35.8649,35.8924,107500.0
2014-04-16 13:00:00,52.22,52.33,52.22,52.3,155100.0,35.8924,35.968,35.8924,35.9474,155100.0
2014-04-16 13:30:00,52.3,52.31,52.22,52.3,127800.0,35.9474,35.9543,35.8924,35.9474,127800.0
2014-04-16 14:00:00,52.3,52.32,52.26,52.3,130600.0,35.9474,35.9612,35.9199,35.9474,130600.0
2014-04-16 14:30:00,52.31,52.38,52.29,52.37,154700.0,35.9543,36.0024,35.9405,35.9955,154700.0
2014-04-16 15:00:00,52.36,52.4,52.31,52.32,164900.0,35.9887,36.0162,35.9543,35.9612,164900.0
2014-04-16 15:30:00,52.32,52.33,52.23,52.27,844400.0,35.9612,35.968,35.8993,35.9268,844400.0
2014-04-17 09:30:00,52.23,52.25,51.85,51.89,361800.0,35.8993,35.9131,35.6381,35.6656,361800.0
2014-04-17 10:00:00,51.91,52.06,51.86,51.95,133900.0,35.6794,35.7825,35.645,35.7069,133900.0
2014-04-17 10:30:00,51.96,52.15,51.93,52.07,143700.0,35.7137,35.8443,35.6931,35.7893,143700.0
2014-04-17 11:00:00,52.07,52.2,52.07,52.16,142800.0,35.7893,35.8787,35.7893,35.8512,142800.0
2014-04-17 11:30:00,52.16,52.16,52.01,52.09,150100.0,35.8512,35.8512,35.7481,35.8031,150100.0
2014-04-17 12:00:00,52.09,52.18,52.06,52.09,83800.0,35.8031,35.8649,35.7825,35.8031,83800.0
2014-04-17 12:30:00,52.1,52.11,52.04,52.04,62300.0,35.81,35.8168,35.7687,35.7687,62300.0
2014-04-17 13:00:00,52.05,52.09,52.04,52.06,80300.0,35.7756,35.8031,35.7687,35.7825,80300.0
2014-04-17 13:30:00,52.06,52.1,52.05,52.06,84200.0,35.7825,35.81,35.7756,35.7825,84200.0
2014-04-17 14:00:00,52.06,52.06,52.02,52.03,68000.0,35.7825,35.7825,35.755,35.7618,68000.0
2014-04-17 14:30:00,52.04,52.07,51.98,52.0,106800.0,35.7687,35.7893,35.7275,35.7412,106800.0
2014-04-17 15:00:00,52.0,52.12,52.0,52.1,171400.0,35.7412,35.8237,35.7412,35.81,171400.0
2014-04-17 15:30:00,52.1,52.16,52.07,52.1,534300.0,35.81,35.8512,35.7893,35.81,534300.0
2014-04-21 09:30:00,52.07,52.42,51.92,52.28,203200.0,35.7893,36.0299,35.6862,35.9337,203200.0
2014-04-21 10:00:00,52.28,52.48,52.28,52.48,148800.0,35.9337,36.0711,35.9337,36.0711,148800.0
2014-04-21 10:30:00,52.47,52.49,52.3,52.33,125000.0,36.0643,36.078,35.9474,35.968,125000.0
2014-04-21 11:00:00,52.33,52.34,52.25,52.25,80500.0,35.968,35.9749,35.9131,35.9131,80500.0
2014-04-21 11:30:00,52.25,52.31,52.22,52.25,71900.0,35.9131,35.9543,35.8924,35.9131,71900.0
2014-04-21 12:00:00,52.24,52.31,52.23,52.27,66000.0,35.9062,35.9543,35.8993,35.9268,66000.0
2014-04-21 12:30:00,52.27,52.29,52.19,52.28,80000.0,35.9268,35.9405,35.8718,35.9337,80000.0
2014-04-21 13:00:00,52.27,52.31,52.26,52.3,48100.0,35.9268,35.9543,35.9199,35.9474,48100.0
2014-04-21 13:30:00,52.3,52.31,52.25,52.3,66900.0,35.9474,35.9543,35.9131,35.9474,66900.0
2014-04-21 14:00:00,52.3,52.33,52.21,52.24,73800.0,35.9474,35.968,35.8856,35.9062,73800.0
2014-04-21 14:30:00,52.25,52.39,52.23,52.36,152400.0,35.9131,36.0093,35.8993,35.9887,152400.0
2014-04-21 15:00:00,52.36,52.39,52.31,52.32,115600.0,35.9887,36.0093,35.9543,35.9612,115600.0
2014-04-21 15:30:00,52.32,52.32,52.28,52.29,220500.0,35.9612,35.9612,35.9337,35.9405,220500.0
2014-04-22 09:30:00,52.16,52.27,52.02,52.25,294900.0,35.8512,35.9268,35.755,35.9131,294900.0
2014-04-22 10:00:00,52.25,52.39,52.22,52.34,189400.0,35.9131,36.0093,35.8924,35.9749,189400.0
2014-04-22 10:30:00,52.34,52.4,52.25,52.28,166700.0,35.9749,36.0162,35.9131,35.9337,166700.0
2014-04-22 11:00:00,52.29,52.37,52.28,52.32,120100.0,35.9405,35.9955,35.9337,35.9612,120100.0
2014-04-22 11:30:00,52.32,52.35,52.28,52.29,118500.0,35.9612,35.9818,35.9337,35.9405,118500.0
2014-04-22 12:00:00,52.3,52.3,52.22,52.24,70200.0,35.9474,35.9474,35.8924,35.9062,70200.0
2014-04-22 12:30:00,52.24,52.32,52.22,52.31,91000.0,35.9062,35.9612,35.8924,35.9543,91000.0
2014-04-22 13:00:00,52.32,52.33,52.28,52.31,68500.0,35.9612,35.968,35.9337,35.9543,68500.0
2014-04-22 13:30:00,52.32,52.34,52.28,52.28,65100.0,35.9612,35.9749,35.9337,35.9337,65100.0
2014-04-22 14:00:00,52.28,52.31,52.27,52.3,82300.0,35.9337,35.9543,35.9268,35.9474,82300.0
2014-04-22 14:30:00,52.29,52.36,52.29,52.33,79900.0,35.9405,35.9887,35.9405,35.968,79900.0
2014-04-22 15:00:00,52.33,52.33,52.23,52.23,82600.0,35.968,35.968,35.8993,35.8993,82600.0
2014-04-22 15:30:00,52.24,52.26,52.17,52.21,285400.0,35.9062,35.9199,35.8581,35.8856,285400.0
2014-04-23 09:30:00,52.23,52.43,52.13,52.41,187600.0,35.8993,36.0368,35.8306,36.023,187600.0
2014-04-23 10:00:00,52.4,52.57,52.34,52.5,189100.0,36.0162,36.133,35.9749,36.0849,189100.0
2014-04-23 10:30:00,52.5,52.55,52.49,52.51,128700.0,36.0849,36.1192,36.078,36.0918,128700.0
2014-04-23 11:00:00,52.5,52.51,52.36,52.39,141100.0,36.0849,36.0918,35.9887,36.0093,141100.0
2014-04-23 11:30:00,52.4,52.48,52.39,52.48,95700.0,36.0162,36.0711,36.0093,36.0711,95700.0
2014-04-23 12:00:00,52.48,52.51,52.45,52.45,77000.0,36.0711,36.0918,36.0505,36.0505,77000.0
2014-04-23 12:30:00,52.45,52.53,52.4,52.53,146000.0,36.0505,36.1055,36.0162,36.1055,146000.0
2014-04-23 13:00:00,52.53,52.65,52.51,52.6,205600.0,36.1055,36.188,36.0918,36.1536,205600.0
2014-04-23 13:30:00,52.6,52.62,52.55,52.56,121800.0,36.1536,36.1674,36.1192,36.1261,121800.0
2014-04-23 14:00:00,52.56,52.56,52.48,52.49,68500.0,36.1261,36.1261,36.0711,36.078,68500.0
2014-04-23 14:30:00,52.5,52.5,52.41,52.47,128200.0,36.0849,36.0849,36.023,36.0643,128200.0
2014-04-23 15:00:00,52.46,52.47,52.43,52.46,159000.0,36.0574,36.0643,36.0368,36.0574,159000.0
2014-04-23 15:30:00,52.45,52.46,52.37,52.37,380800.0,36.0505,36.0574,35.9955,35.9955,380800.0
2014-04-24 09:30:00,52.33,52.54,52.24,52.52,209700.0,35.968,36.1124,35.9062,36.0986,209700.0
2014-04-24 10:00:00,52.51,52.54,52.39,52.53,239400.0,36.0918,36.1124,36.0093,36.1055,239400.0
2014-04-24 10:30:00,52.53,52.54,52.41,52.48,124200.0,36.1055,36.1124,36.023,36.0711,124200.0
2014-04-24 11:00:00,52.48,52.5,52.4,52.5,67900.0,36.0711,36.0849,36.0162,36.0849,67900.0
2014-04-24 11:30:00,52.5,52.52,52.43,52.5,105400.0,36.0849,36.0986,36.0368,36.0849,105400.0
2014-04-24 12:00:00,52.5,52.54,52.47,52.48,76500.0,36.0849,36.1124,36.0643,36.0711,76500.0
2014-04-24 12:30:00,52.48,52.49,52.44,52.45,92000.0,36.0711,36.078,36.0436,36.0505,92000.0
2014-04-24 13:00:00,52.46,52.48,52.38,52.39,112800.0,36.0574,36.0711,36.0024,36.0093,112800.0
2014-04-24 13:30:00,52.39,52.4,52.31,52.33,114700.0,36.0093,36.0162,35.9543,35.968,114700.0
2014-04-24 14:00:00,52.33,52.38,52.31,52.36,61300.0,35.968,36.0024,35.9543,35.9887,61300.0
2014-04-24 14:30:00,52.36,52.43,52.35,52.41,69300.0,35.9887,36.0368,35.9818,36.023,69300.0
2014-04-24 15:00:00,52.41,52.44,52.36,52.38,150100.0,36.023,36.0436,35.9887,36.0024,150100.0
2014-04-24 15:30:00,52.39,52.43,52.37,52.42,231500.0,36.0093,36.0368,35.9955,36.0299,231500.0
2014-04-25 09:30:00,52.43,52.67,52.22,52.28,163000.0,36.0368,36.2017,35.8924,35.9337,163000.0
2014-04-25 10:00:00,52.29,52.46,52.26,52.3,172600.0,35.9405,36.0574,35.9199,35.9474,172600.0
2014-04-25 10:30:00,52.3,52.37,52.24,52.31,195100.0,35.9474,35.9955,35.9062,35.9543,195100.0
2014-04-25 11:00:00,52.31,52.35,52.21,52.35,215500.0,35.9543,35.9818,35.8856,35.9818,215500.0
2014-04-25 11:30:00,52.35,52.49,52.3,52.44,104300.0,35.9818,36.078,35.9474,36.0436,104300.0
2014-04-25 12:00:00,52.44,52.46,52.32,52.37,100000.0,36.0436,36.0574,35.9612,35.9955,100000.0
2014-04-25 12:30:00,52.37,52.37,52.25,52.31,48600.0,35.9955,35.9955,35.9131,35.9543,48600.0
2014-04-25 13:00:00,52.3,52.3,52.2,52.29,68000.0,35.9474,35.9474,35.8787,35.9405,68000.0
2014-04-25 13:30:00,52.29,52.29,52.21,52.25,53400.0,35.9405,35.9405,35.8856,35.9131,53400.0
2014-04-25 14:00:00,52.25,52.25,52.18,52.19,80200.0,35.9131,35.9131,35.8649,35.8718,80200.0
2014-04-25 14:30:00,52.18,52.26,52.14,52.22,102900.0,35.8649,35.9199,35.8374,35.8924,102900.0
2014-04-25 15:00:00,52.21,52.31,52.2,52.29,112500.0,35.8856,35.9543,35.8787,35.9405,112500.0
2014-04-25 15:30:00,52.3,52.38,52.25,52.3,253500.0,35.9474,36.0024,35.9131,35.9474,253500.0
2014-04-28 09:30:00,52.62,52.93,52.51,52.83,221700.0,36.1674,36.3804,36.0918,36.3117,221700.0
2014-04-28 10:00:00,52.82,53.14,52.82,53.06,305800.0,36.3048,36.5248,36.3048,36.4698,305800.0
2014-04-28 10:30:00,53.06,53.13,52.97,53.01,123600.0,36.4698,36.5179,36.4079,36.4354,123600.0
2014-04-28 11:00:00,53.02,53.14,52.99,53.03,162000.0,36.4423,36.5248,36.4217,36.4492,162000.0
2014-04-28 11:30:00,53.03,53.1,52.99,53.0,178000.0,36.4492,36.4973,36.4217,36.4285,178000.0
2014-04-28 12:00:00,52.99,53.12,52.97,53.09,118400.0,36.4217,36.511,36.4079,36.4904,118400.0
2014-04-28 12:30:00,53.09,53.15,53.07,53.13,124900.0,36.4904,36.5316,36.4767,36.5179,124900.0
2014-04-28 13:00:00,53.13,53.13,52.87,52.88,116400.0,36.5179,36.5179,36.3392,36.3461,116400.0
2014-04-28 13:30:00,52.88,53.01,52.86,52.97,157800.0,36.3461,36.4354,36.3323,36.4079,157800.0
2014-04-28 14:00:00,52.97,53.08,52.9,53.07,116000.0,36.4079,36.4835,36.3598,36.4767,116000.0
2014-04-28 14:30:00,53.07,53.1,52.96,53.06,146300.0,36.4767,36.4973,36.4011,36.4698,146300.0
2014-04-28 15:00:00,53.06,53.31,53.06,53.28,217000.0,36.4698,36.6416,36.4698,36.621,217000.0
2014-04-28 15:30:00,53.27,53.32,53.15,53.15,551300.0,36.6141,36.6485,36.5316,36.5316,551300.0
2014-04-29 09:30:00,53.27,53.39,53.01,53.07,292200.0,36.6141,36.6966,36.4354,36.4767,292200.0
2014-04-29 10:00:00,53.08,53.2,53.07,53.08,120400.0,36.4835,36.566,36.4767,36.4835,120400.0
2014-04-29 10:30:00,53.09,53.15,53.03,53.06,122400.0,36.4904,36.5316,36.4492,36.4698,122400.0
2014-04-29 11:00:00,53.07,53.11,52.95,52.99,94800.0,36.4767,36.5042,36.3942,36.4217,94800.0
2014-04-29 11:30:00,53.0,53.05,52.95,53.0,84000.0,36.4285,36.4629,36.3942,36.4285,84000.0
2014-04-29 12:00:00,52.99,53.01,52.93,52.94,62100.0,36.4217,36.4354,36.3804,36.3873,62100.0
2014-04-29 12:30:00,52.94,52.96,52.88,52.94,43800.0,36.3873,36.4011,36.3461,36.3873,43800.0
2014-04-29 13:00:00,52.94,52.95,52.88,52.89,72300.0,36.3873,36.3942,36.3461,36.3529,72300.0
2014-04-29 13:30:00,52.89,52.94,52.85,52.93,64500.0,36.3529,36.3873,36.3254,36.3804,64500.0
2014-04-29 14:00:00,52.94,52.96,52.87,52.87,52000.0,36.3873,36.4011,36.3392,36.3392,52000.0
2014-04-29 14:30:00,52.87,52.88,52.81,52.88,97200.0,36.3392,36.3461,36.298,36.3461,97200.0
2014-04-29 15:00:00,52.87,52.88,52.79,52.81,88600.0,36.3392,36.3461,36.2842,36.298,88600.0
2014-04-29 15:30:00,52.81,52.86,52.77,52.81,321100.0,36.298,36.3323,36.2705,36.298,321100.0
2014-04-30 09:30:00,52.78,52.94,52.75,52.85,96900.0,36.2773,36.3873,36.2567,36.3254,96900.0
2014-04-30 10:00:00,52.85,52.95,52.81,52.88,95900.0,36.3254,36.3942,36.298,36.3461,95900.0
2014-04-30 10:30:00,52.89,52.96,52.87,52.89,92400.0,36.3529,36.4011,36.3392,36.3529,92400.0
2014-04-30 11:00:00,52.9,52.91,52.83,52.86,68600.0,36.3598,36.3667,36.3117,36.3323,68600.0
2014-04-30 11:30:00,52.85,52.93,52.84,52.93,69000.0,36.3254,36.3804,36.3186,36.3804,69000.0
2014-04-30 12:00:00,52.93,53.0,52.92,52.96,83500.0,36.3804,36.4285,36.3736,36.4011,83500.0
2014-04-30 12:30:00,52.97,53.01,52.97,52.99,57500.0,36.4079,36.4354,36.4079,36.4217,57500.0
2014-04-30 13:00:00,52.98,53.03,52.96,52.98,72400.0,36.4148,36.4492,36.4011,36.4148,72400.0
2014-04-30 13:30:00,52.98,52.98,52.91,52.91,75900.0,36.4148,36.4148,36.3667,36.3667,75900.0
2014-04-30 14:00:00,52.9,52.94,52.81,52.92,154300.0,36.3598,36.3873,36.298,36.3736,154300.0
2014-04-30 14:30:00,52.93,53.0,52.91,52.92,121200.0,36.3804,36.4285,36.3667,36.3736,121200.0
2014-04-30 15:00:00,52.93,53.0,52.87,52.98,186200.0,36.3804,36.4285,36.3392,36.4148,186200.0
2014-04-30 15:30:00,52.98,53.09,52.96,53.02,547400.0,36.4148,36.4904,36.4011,36.4423,547400.0
2014-05-01 09:30:00,53.22,53.25,52.8,52.8,315500.0,36.5798,36.6004,36.2911,36.2911,315500.0
2014-05-01 10:00:00,52.81,52.84,52.56,52.65,138100.0,36.298,36.3186,36.1261,36.188,138100.0
2014-05-01 10:30:00,52.66,52.67,52.5,52.5,165700.0,36.1949,36.2017,36.0849,36.0849,165700.0
2014-05-01 11:00:00,52.5,52.57,52.48,52.52,101800.0,36.0849,36.133,36.0711,36.0986,101800.0
2014-05-01 11:30:00,52.52,52.54,52.46,52.49,212600.0,36.0986,36.1124,36.0574,36.078,212600.0
2014-05-01 12:00:00,52.49,52.58,52.48,52.57,61300.0,36.078,36.1399,36.0711,36.133,61300.0
2014-05-01 12:30:00,52.57,52.64,52.55,52.6,102200.0,36.133,36.1811,36.1192,36.1536,102200.0
2014-05-01 13:00:00,52.61,52.76,52.61,52.74,86100.0,36.1605,36.2636,36.1605,36.2498,86100.0
2014-05-01 13:30:00,52.75,52.75,52.64,52.66,79800.0,36.2567,36.2567,36.1811,36.1949,79800.0
2014-05-01 14:00:00,52.66,52.74,52.64,52.74,61800.0,36.1949,36.2498,36.1811,36.2498,61800.0
2014-05-01 14:30:00,52.75,52.76,52.68,52.7,81200.0,36.2567,36.2636,36.2086,36.2223,81200.0
2014-05-01 15:00:00,52.69,52.77,52.68,52.7,77100.0,36.2155,36.2705,36.2086,36.2223,77100.0
2014-05-01 15:30:00,52.7,52.72,52.6,52.67,234600.0,36.2223,36.2361,36.1536,36.2017,234600.0
2014-05-02 09:30:00,52.54,52.72,52.47,52.71,243000.0,36.1124,36.2361,36.0643,36.2292,243000.0
2014-05-02 10:00:00,52.69,52.88,52.69,52.78,155800.0,36.2155,36.3461,36.2155,36.2773,155800.0
2014-05-02 10:30:00,52.78,52.81,52.61,52.7,162800.0,36.2773,36.298,36.1605,36.2223,162800.0
2014-05-02 11:00:00,52.69,52.74,52.59,52.61,145400.0,36.2155,36.2498,36.1467,36.1605,145400.0
2014-05-02 11:30:00,52.61,52.83,52.61,52.81,143200.0,36.1605,36.3117,36.1605,36.298,143200.0
2014-05-02 12:00:00,52.81,52.81,52.75,52.81,60100.0,36.298,36.298,36.2567,36.298,60100.0
2014-05-02 12:30:00,52.81,52.87,52.79,52.85,52500.0,36.298,36.3392,36.2842,36.3254,52500.0
2014-05-02 13:00:00,52.86,52.89,52.75,52.76,61400.0,36.3323,36.3529,36.2567,36.2636,61400.0
2014-05-02 13:30:00,52.76,52.86,52.74,52.83,99200.0,36.2636,36.3323,36.2498,36.3117,99200.0
2014-05-02 14:00:00,52.82,52.85,52.75,52.77,75100.0,36.3048,36.3254,36.2567,36.2705,75100.0
2014-05-02 14:30:00,52.78,52.82,52.72,52.78,90100.0,36.2773,36.3048,36.2361,36.2773,90100.0
2014-05-02 15:00:00,52.78,52.83,52.7,52.72,68800.0,36.2773,36.3117,36.2223,36.2361,68800.0
2014-05-02 15:30:00,52.71,52.76,52.62,52.74,248000.0,36.2292,36.2636,36.1674,36.2498,248000.0
2014-05-05 09:30:00,52.58,52.68,52.45,52.61,110600.0,36.1399,36.2086,36.0505,36.1605,110600.0
2014-05-05 10:00:00,52.62,52.71,52.55,52.68,111400.0,36.1674,36.2292,36.1192,36.2086,111400.0
2014-05-05 10:30:00,52.68,52.96,52.68,52.89,137400.0,36.2086,36.4011,36.2086,36.3529,137400.0
2014-05-05 11:00:00,52.89,52.97,52.85,52.91,84900.0,36.3529,36.4079,36.3254,36.3667,84900.0
2014-05-05 11:30:00,52.92,53.0,52.91,52.96,81100.0,36.3736,36.4285,36.3667,36.4011,81100.0
2014-05-05 12:00:00,52.97,52.97,52.87,52.88,70700.0,36.4079,36.4079,36.3392,36.3461,70700.0
2014-05-05 12:30:00,52.88,52.91,52.84,52.9,96600.0,36.3461,36.3667,36.3186,36.3598,96600.0
2014-05-05 13:00:00,52.89,52.95,52.88,52.92,58700.0,36.3529,36.3942,36.3461,36.3736,58700.0
2014-05-05 13:30:00,52.92,52.92,52.89,52.9,56000.0,36.3736,36.3736,36.3529,36.3598,56000.0
2014-05-05 14:00:00,52.9,52.93,52.89,52.92,54400.0,36.3598,36.3804,36.3529,36.3736,54400.0
2014-05-05 14:30:00,52.92,53.06,52.91,52.99,200800.0,36.3736,36.4698,36.3667,36.4217,200800.0
2014-05-05 15:00:00,52.99,52.99,52.93,52.98,113600.0,36.4217,36.4217,36.3804,36.4148,113600.0
2014-05-05 15:30:00,52.99,53.04,52.91,53.01,269200.0,36.4217,36.456,36.3667,36.4354,269200.0
2014-05-06 09:30:00,52.99,53.1,52.84,53.1,210700.0,36.4217,36.4973,36.3186,36.4973,210700.0
2014-05-06 10:00:00,53.1,53.25,53.04,53.25,165200.0,36.4973,36.6004,36.456,36.6004,165200.0
2014-05-06 10:30:00,53.25,53.33,53.19,53.29,141500.0,36.6004,36.6554,36.5591,36.6279,141500.0
2014-05-06 11:00:00,53.29,53.34,53.25,53.3,163200.0,36.6279,36.6622,36.6004,36.6347,163200.0
2014-05-06 11:30:00,53.3,53.34,53.27,53.27,142700.0,36.6347,36.6622,36.6141,36.6141,142700.0
2014-05-06 12:00:00,53.27,53.3,53.18,53.21,156200.0,36.6141,36.6347,36.5523,36.5729,156200.0
2014-05-06 12:30:00,53.21,53.25,53.2,53.24,89500.0,36.5729,36.6004,36.566,36.5935,89500.0
2014-05-06 13:00:00,53.24,53.25,53.14,53.14,97600.0,36.5935,36.6004,36.5248,36.5248,97600.0
2014-05-06 13:30:00,53.14,53.15,52.99,53.01,161100.0,36.5248,36.5316,36.4217,36.4354,161100.0
2014-05-06 14:00:00,53.0,53.06,52.97,53.01,73000.0,36.4285,36.4698,36.4079,36.4354,73000.0
2014-05-06 14:30:00,53.0,53.06,52.9,52.95,191600.0,36.4285,36.4698,36.3598,36.3942,191600.0
2014-05-06 15:00:00,52.96,52.96,52.89,52.91,133600.0,36.4011,36.4011,36.3529,36.3667,133600.0
2014-05-06 15:30:00,52.91,52.96,52.86,52.87,186400.0,36.3667,36.4011,36.3323,36.3392,186400.0
2014-05-07 09:30:00,53.07,53.43,53.04,53.4,234500.0,36.4767,36.7241,36.456,36.7035,234500.0
2014-05-07 10:00:00,53.42,53.5,53.29,53.34,172000.0,36.7172,36.7722,36.6279,36.6622,172000.0
2014-05-07 10:30:00,53.35,53.6,53.29,53.53,156500.0,36.6691,36.8409,36.6279,36.7928,156500.0
2014-05-07 11:00:00,53.53,53.55,53.39,53.46,169100.0,36.7928,36.8066,36.6966,36.7447,169100.0
2014-05-07 11:30:00,53.46,53.64,53.46,53.57,148500.0,36.7447,36.8684,36.7447,36.8203,148500.0
2014-05-07 12:00:00,53.57,53.63,53.53,53.56,125000.0,36.8203,36.8616,36.7928,36.8135,125000.0
2014-05-07 12:30:00,53.56,53.59,53.48,53.52,59500.0,36.8135,36.8341,36.7585,36.786,59500.0
2014-05-07 13:00:00,53.52,53.56,53.49,53.53,67000.0,36.786,36.8135,36.7653,36.7928,67000.0
2014-05-07 13:30:00,53.53,53.6,53.42,53.42,143800.0,36.7928,36.8409,36.7172,36.7172,143800.0
2014-05-07 14:00:00,53.42,53.5,53.38,53.5,149400.0,36.7172,36.7722,36.6897,36.7722,149400.0
2014-05-07 14:30:00,53.49,53.49,53.33,53.38,194600.0,36.7653,36.7653,36.6554,36.6897,194600.0
2014-05-07 15:00:00,53.39,53.39,53.3,53.35,152400.0,36.6966,36.6966,36.6347,36.6691,152400.0
2014-05-07 15:30:00,53.36,53.56,53.34,53.53,396000.0,36.676,36.8135,36.6622,36.7928,396000.0
2014-05-08 09:30:00,53.44,53.67,53.32,53.63,164400.0,36.731,36.8891,36.6485,36.8616,164400.0
2014-05-08 10:00:00,53.62,53.64,53.37,53.5,97000.0,36.8547,36.8684,36.6829,36.7722,97000.0
2014-05-08 10:30:00,53.49,53.54,53.48,53.48,48300.0,36.7653,36.7997,36.7585,36.7585,48300.0
2014-05-08 11:00:00,53.49,53.52,53.45,53.5,60800.0,36.7653,36.786,36.7378,36.7722,60800.0
2014-05-08 11:30:00,53.51,53.62,53.51,53.6,52600.0,36.7791,36.8547,36.7791,36.8409,52600.0
2014-05-08 12:00:00,53.6,53.63,53.51,53.63,55700.0,36.8409,36.8616,36.7791,36.8616,55700.0
2014-05-08 12:30:00,53.62,53.66,53.62,53.65,62400.0,36.8547,36.8822,36.8547,36.8753,62400.0
2014-05-08 13:00:00,53.65,53.67,53.62,53.66,180100.0,36.8753,36.8891,36.8547,36.8822,180100.0
2014-05-08 13:30:00,53.66,53.66,53.62,53.66,127900.0,36.8822,36.8822,36.8547,36.8822,127900.0
2014-05-08 14:00:00,53.66,53.66,53.58,53.66,147500.0,36.8822,36.8822,36.8272,36.8822,147500.0
2014-05-08 14:30:00,53.66,53.66,53.52,53.58,127800.0,36.8822,36.8822,36.786,36.8272,127800.0
2014-05-08 15:00:00,53.58,53.58,53.46,53.52,219400.0,36.8272,36.8272,36.7447,36.786,219400.0
2014-05-08 15:30:00,53.52,53.69,53.49,53.67,484400.0,36.786,36.9028,36.7653,36.8891,484400.0
2014-05-09 09:30:00,53.66,53.74,53.62,53.66,369600.0,36.8822,36.9372,36.8547,36.8822,369600.0
2014-05-09 10:00:00,53.66,53.85,53.59,53.82,219100.0,36.8822,37.0128,36.8341,36.9922,219100.0
2014-05-09 10:30:00,53.82,53.88,53.81,53.86,221000.0,36.9922,37.0334,36.9853,37.0197,221000.0
2014-05-09 11:00:00,53.85,53.93,53.84,53.93,216300.0,37.0128,37.0678,37.0059,37.0678,216300.0
2014-05-09 11:30:00,53.94,53.96,53.88,53.93,131800.0,37.0746,37.0884,37.0334,37.0678,131800.0
2014-05-09 12:00:00,53.93,53.96,53.83,53.95,176700.0,37.0678,37.0884,36.999,37.0815,176700.0
2014-05-09 12:30:00,53.95,54.0,53.93,54.0,313800.0,37.0815,37.1159,37.0678,37.1159,313800.0
2014-05-09 13:00:00,54.0,54.07,53.99,54.04,247100.0,37.1159,37.164,37.109,37.1434,247100.0
2014-05-09 13:30:00,54.03,54.08,54.02,54.04,128600.0,37.1365,37.1709,37.1296,37.1434,128600.0
2014-05-09 14:00:00,54.04,54.16,54.03,54.15,137800.0,37.1434,37.2259,37.1365,37.219,137800.0
2014-05-09 14:30:00,54.15,54.31,54.15,54.28,268700.0,37.219,37.329,37.219,37.3083,268700.0
2014-05-09 15:00:00,54.28,54.43,54.27,54.43,229000.0,37.3083,37.4114,37.3015,37.4114,229000.0
2014-05-09 15:30:00,54.43,54.45,54.33,54.41,575100.0,37.4114,37.4252,37.3427,37.3977,575100.0
2014-05-12 09:30:00,54.55,54.78,54.44,54.68,341400.0,37.4939,37.652,37.4183,37.5833,341400.0
2014-05-12 10:00:00,54.68,54.69,54.28,54.29,192100.0,37.5833,37.5901,37.3083,37.3152,192100.0
2014-05-12 10:30:00,54.29,54.37,54.16,54.2,192300.0,37.3152,37.3702,37.2259,37.2533,192300.0
2014-05-12 11:00:00,54.2,54.22,54.18,54.22,178500.0,37.2533,37.2671,37.2396,37.2671,178500.0
2014-05-12 11:30:00,54.22,54.22,54.13,54.16,111800.0,37.2671,37.2671,37.2052,37.2259,111800.0
2014-05-12 12:00:00,54.16,54.18,54.13,54.15,109800.0,37.2259,37.2396,37.2052,37.219,109800.0
2014-05-12 12:30:00,54.16,54.18,54.08,54.13,104800.0,37.2259,37.2396,37.1709,37.2052,104800.0
2014-05-12 13:00:00,54.13,54.19,54.12,54.16,123700.0,37.2052,37.2465,37.1984,37.2259,123700.0
2014-05-12 13:30:00,54.16,54.22,54.15,54.21,105800.0,37.2259,37.2671,37.219,37.2602,105800.0
2014-05-12 14:00:00,54.21,54.25,54.18,54.23,98200.0,37.2602,37.2877,37.2396,37.274,98200.0
2014-05-12 14:30:00,54.23,54.28,54.09,54.22,273600.0,37.274,37.3083,37.1777,37.2671,273600.0
2014-05-12 15:00:00,54.22,54.25,54.17,54.17,153700.0,37.2671,37.2877,37.2327,37.2327,153700.0
2014-05-12 15:30:00,54.17,54.28,54.16,54.25,286100.0,37.2327,37.3083,37.2259,37.2877,286100.0
2014-05-13 09:30:00,54.26,54.4,54.24,54.29,140900.0,37.2946,37.3908,37.2808,37.3152,140900.0
2014-05-13 10:00:00,54.28,54.35,54.23,54.33,86900.0,37.3083,37.3564,37.274,37.3427,86900.0
2014-05-13 10:30:00,54.34,54.35,54.27,54.3,115200.0,37.3496,37.3564,37.3015,37.3221,115200.0
2014-05-13 11:00:00,54.31,54.43,54.3,54.43,106000.0,37.329,37.4114,37.3221,37.4114,106000.0
2014-05-13 11:30:00,54.42,54.43,54.37,54.4,93400.0,37.4046,37.4114,37.3702,37.3908,93400.0
2014-05-13 12:00:00,54.39,54.5,54.38,54.48,67000.0,37.3839,37.4595,37.3771,37.4458,67000.0
2014-05-13 12:30:00,54.49,54.5,54.48,54.48,78400.0,37.4527,37.4595,37.4458,37.4458,78400.0
2014-05-13 13:00:00,54.48,54.49,54.39,54.4,44300.0,37.4458,37.4527,37.3839,37.3908,44300.0
2014-05-13 13:30:00,54.39,54.4,54.32,54.35,57100.0,37.3839,37.3908,37.3358,37.3564,57100.0
2014-05-13 14:00:00,54.35,54.36,54.32,54.33,52300.0,37.3564,37.3633,37.3358,37.3427,52300.0
2014-05-13 14:30:00,54.33,54.38,54.33,54.37,119900.0,37.3427,37.3771,37.3427,37.3702,119900.0
2014-05-13 15:00:00,54.36,54.4,54.34,54.38,93400.0,37.3633,37.3908,37.3496,37.3771,93400.0
2014-05-13 15:30:00,54.38,54.42,54.35,54.37,347900.0,37.3771,37.4046,37.3564,37.3702,347900.0
2014-05-14 09:30:00,54.4,54.42,54.14,54.18,131000.0,37.3908,37.4046,37.2121,37.2396,131000.0
2014-05-14 10:00:00,54.19,54.23,54.16,54.17,97300.0,37.2465,37.274,37.2259,37.2327,97300.0
2014-05-14 10:30:00,54.16,54.26,54.16,54.2,114400.0,37.2259,37.2946,37.2259,37.2533,114400.0
2014-05-14 11:00:00,54.21,54.27,54.18,54.26,84800.0,37.2602,37.3015,37.2396,37.2946,84800.0
2014-05-14 11:30:00,54.27,54.28,54.22,54.24,46600.0,37.3015,37.3083,37.2671,37.2808,46600.0
2014-05-14 12:00:00,54.24,54.26,54.21,54.24,45700.0,37.2808,37.2946,37.2602,37.2808,45700.0
2014-05-14 12:30:00,54.24,54.24,54.21,54.22,31200.0,37.2808,37.2808,37.2602,37.2671,31200.0
2014-05-14 13:00:00,54.22,54.23,54.16,54.17,40200.0,37.2671,37.274,37.2259,37.2327,40200.0
2014-05-14 13:30:00,54.16,54.17,54.14,54.15,48200.0,37.2259,37.2327,37.2121,37.219,48200.0
2014-05-14 14:00:00,54.16,54.18,54.14,54.16,61900.0,37.2259,37.2396,37.2121,37.2259,61900.0
2014-05-14 14:30:00,54.16,54.17,54.09,54.11,87300.0,37.2259,37.2327,37.1777,37.1915,87300.0
2014-05-14 15:00:00,54.11,54.12,54.06,54.07,66500.0,37.1915,37.1984,37.1571,37.164,66500.0
2014-05-14 15:30:00,54.06,54.11,54.01,54.1,323000.0,37.1571,37.1915,37.1228,37.1846,323000.0
2014-05-15 09:30:00,53.98,54.18,53.91,53.97,168800.0,37.1021,37.2396,37.054,37.0953,168800.0
2014-05-15 10:00:00,53.97,54.07,53.83,53.89,119700.0,37.0953,37.164,36.999,37.0403,119700.0
2014-05-15 10:30:00,53.9,53.9,53.77,53.78,137600.0,37.0471,37.0471,36.9578,36.9647,137600.0
2014-05-15 11:00:00,53.77,53.79,53.61,53.63,133600.0,36.9578,36.9715,36.8478,36.8616,133600.0
2014-05-15 11:30:00,53.62,53.64,53.54,53.54,172100.0,36.8547,36.8684,36.7997,36.7997,172100.0
2014-05-15 12:00:00,53.54,53.55,53.36,53.45,240700.0,36.7997,36.8066,36.676,36.7378,240700.0
2014-05-15 12:30:00,53.46,53.5,53.37,53.5,197100.0,36.7447,36.7722,36.6829,36.7722,197100.0
2014-05-15 13:00:00,53.5,53.5,53.47,53.49,120900.0,36.7722,36.7722,36.7516,36.7653,120900.0
2014-05-15 13:30:00,53.49,53.5,53.43,53.48,147200.0,36.7653,36.7722,36.7241,36.7585,147200.0
2014-05-15 14:00:00,53.48,53.55,53.35,53.41,192700.0,36.7585,36.8066,36.6691,36.7104,192700.0
2014-05-15 14:30:00,53.42,53.47,53.38,53.39,141500.0,36.7172,36.7516,36.6897,36.6966,141500.0
2014-05-15 15:00:00,53.4,53.42,53.32,53.35,175300.0,36.7035,36.7172,36.6485,36.6691,175300.0
2014-05-15 15:30:00,53.36,53.45,53.33,53.4,448900.0,36.676,36.7378,36.6554,36.7035,448900.0
2014-05-16 09:30:00,53.32,53.74,53.32,53.64,403000.0,36.6485,36.9372,36.6485,36.8684,403000.0
2014-05-16 10:00:00,53.64,53.66,53.47,53.48,241200.0,36.8684,36.8822,36.7516,36.7585,241200.0
2014-05-16 10:30:00,53.48,53.65,53.48,53.5,249700.0,36.7585,36.8753,36.7585,36.7722,249700.0
2014-05-16 11:00:00,53.5,53.56,53.45,53.55,93500.0,36.7722,36.8135,36.7378,36.8066,93500.0
2014-05-16 11:30:00,53.56,53.69,53.54,53.69,145200.0,36.8135,36.9028,36.7997,36.9028,145200.0
2014-05-16 12:00:00,53.68,53.69,53.6,53.6,53800.0,36.8959,36.9028,36.8409,36.8409,53800.0
2014-05-16 12:30:00,53.61,53.61,53.55,53.58,74800.0,36.8478,36.8478,36.8066,36.8272,74800.0
2014-05-16 13:00:00,53.58,53.59,53.51,53.53,88000.0,36.8272,36.8341,36.7791,36.7928,88000.0
2014-05-16 13:30:00,53.53,53.62,53.49,53.5,119800.0,36.7928,36.8547,36.7653,36.7722,119800.0
2014-05-16 14:00:00,53.5,53.55,53.48,53.51,61100.0,36.7722,36.8066,36.7585,36.7791,61100.0
2014-05-16 14:30:00,53.52,53.66,53.52,53.66,59600.0,36.786,36.8822,36.786,36.8822,59600.0
2014-05-16 15:00:00,53.67,53.77,53.61,53.75,265900.0,36.8891,36.9578,36.8478,36.944,265900.0
2014-05-16 15:30:00,53.75,53.84,53.74,53.82,347300.0,36.944,37.0059,36.9372,36.9922,347300.0
2014-05-19 09:30:00,53.56,53.82,53.44,53.58,221900.0,36.8135,36.9922,36.731,36.8272,221900.0
2014-05-19 10:00:00,53.58,53.7,53.54,53.6,89500.0,36.8272,36.9097,36.7997,36.8409,89500.0
2014-05-19 10:30:00,53.6,53.6,53.51,53.53,73600.0,36.8409,36.8409,36.7791,36.7928,73600.0
2014-05-19 11:00:00,53.53,53.76,53.53,53.76,69200.0,36.7928,36.9509,36.7928,36.9509,69200.0
2014-05-19 11:30:00,53.76,53.79,53.68,53.72,59600.0,36.9509,36.9715,36.8959,36.9234,59600.0
2014-05-19 12:00:00,53.72,53.75,53.64,53.64,71700.0,36.9234,36.944,36.8684,36.8684,71700.0
2014-05-19 12:30:00,53.64,53.64,53.54,53.63,41600.0,36.8684,36.8684,36.7997,36.8616,41600.0
2014-05-19 13:00:00,53.63,53.64,53.59,53.63,29100.0,36.8616,36.8684,36.8341,36.8616,29100.0
2014-05-19 13:30:00,53.63,53.71,53.59,53.7,32600.0,36.8616,36.9166,36.8341,36.9097,32600.0
2014-05-19 14:00:00,53.7,53.79,53.69,53.77,47000.0,36.9097,36.9715,36.9028,36.9578,47000.0
2014-05-19 14:30:00,53.77,53.78,53.73,53.76,49500.0,36.9578,36.9647,36.9303,36.9509,49500.0
2014-05-19 15:00:00,53.76,53.78,53.7,53.74,41300.0,36.9509,36.9647,36.9097,36.9372,41300.0
2014-05-19 15:30:00,53.74,53.77,53.71,53.72,156400.0,36.9372,36.9578,36.9166,36.9234,156400.0
2014-05-20 09:30:00,53.7,53.7,53.43,53.54,204500.0,36.9097,36.9097,36.7241,36.7997,204500.0
2014-05-20 10:00:00,53.54,53.64,53.37,53.4,217300.0,36.7997,36.8684,36.6829,36.7035,217300.0
2014-05-20 10:30:00,53.41,53.47,53.39,53.45,167300.0,36.7104,36.7516,36.6966,36.7378,167300.0
2014-05-20 11:00:00,53.45,53.49,53.43,53.44,160500.0,36.7378,36.7653,36.7241,36.731,160500.0
2014-05-20 11:30:00,53.45,53.45,53.35,53.35,90300.0,36.7378,36.7378,36.6691,36.6691,90300.0
2014-05-20 12:00:00,53.36,53.36,53.27,53.31,111000.0,36.676,36.676,36.6141,36.6416,111000.0
2014-05-20 12:30:00,53.31,53.38,53.28,53.35,86700.0,36.6416,36.6897,36.621,36.6691,86700.0
2014-05-20 13:00:00,53.35,53.37,53.28,53.36,94500.0,36.6691,36.6829,36.621,36.676,94500.0
2014-05-20 13:30:00,53.36,53.38,53.29,53.36,85400.0,36.676,36.6897,36.6279,36.676,85400.0
2014-05-20 14:00:00,53.36,53.5,53.36,53.44,76800.0,36.676,36.7722,36.676,36.731,76800.0
2014-05-20 14:30:00,53.44,53.52,53.39,53.45,73800.0,36.731,36.786,36.6966,36.7378,73800.0
2014-05-20 15:00:00,53.45,53.57,53.44,53.53,147100.0,36.7378,36.8203,36.731,36.7928,147100.0
2014-05-20 15:30:00,53.53,53.63,53.48,53.49,267500.0,36.7928,36.8616,36.7585,36.7653,267500.0
2014-05-21 09:30:00,53.5,53.5,53.29,53.35,157000.0,36.7722,36.7722,36.6279,36.6691,157000.0
2014-05-21 10:00:00,53.33,53.39,53.17,53.17,123400.0,36.6554,36.6966,36.5454,36.5454,123400.0
2014-05-21 10:30:00,53.17,53.38,53.16,53.36,89200.0,36.5454,36.6897,36.5385,36.676,89200.0
2014-05-21 11:00:00,53.35,53.4,53.28,53.4,146500.0,36.6691,36.7035,36.621,36.7035,146500.0
2014-05-21 11:30:00,53.41,53.48,53.39,53.46,100000.0,36.7104,36.7585,36.6966,36.7447,100000.0
2014-05-21 12:00:00,53.46,53.51,53.44,53.5,67100.0,36.7447,36.7791,36.731,36.7722,67100.0
2014-05-21 12:30:00,53.49,53.51,53.43,53.45,69900.0,36.7653,36.7791,36.7241,36.7378,69900.0
2014-05-21 13:00:00,53.46,53.47,53.41,53.43,65200.0,36.7447,36.7516,36.7104,36.7241,65200.0
2014-05-21 13:30:00,53.43,53.45,53.39,53.42,70800.0,36.7241,36.7378,36.6966,36.7172,70800.0
2014-05-21 14:00:00,53.42,53.47,53.35,53.41,92300.0,36.7172,36.7516,36.6691,36.7104,92300.0
2014-05-21 14:30:00,53.41,53.45,53.39,53.45,71200.0,36.7104,36.7378,36.6966,36.7378,71200.0
2014-05-21 15:00:00,53.46,53.56,53.46,53.51,121300.0,36.7447,36.8135,36.7447,36.7791,121300.0
2014-05-21 15:30:00,53.52,53.54,53.46,53.49,309100.0,36.786,36.7997,36.7447,36.7653,309100.0
2014-05-22 09:30:00,53.5,53.52,53.31,53.47,182500.0,36.7722,36.786,36.6416,36.7516,182500.0
2014-05-22 10:00:00,53.47,53.6,53.42,53.56,178100.0,36.7516,36.8409,36.7172,36.8135,178100.0
2014-05-22 10:30:00,53.57,53.65,53.51,53.53,92800.0,36.8203,36.8753,36.7791,36.7928,92800.0
2014-05-22 11:00:00,53.53,53.57,53.47,53.57,65600.0,36.7928,36.8203,36.7516,36.8203,65600.0
2014-05-22 11:30:00,53.59,53.66,53.55,53.66,92100.0,36.8341,36.8822,36.8066,36.8822,92100.0
2014-05-22 12:00:00,53.66,53.71,53.63,53.67,85000.0,36.8822,36.9166,36.8616,36.8891,85000.0
2014-05-22 12:30:00,53.68,53.71,53.65,53.71,68000.0,36.8959,36.9166,36.8753,36.9166,68000.0
2014-05-22 13:00:00,53.71,53.8,53.71,53.77,60300.0,36.9166,36.9784,36.9166,36.9578,60300.0
2014-05-22 13:30:00,53.77,53.79,53.75,53.77,59400.0,36.9578,36.9715,36.944,36.9578,59400.0
2014-05-22 14:00:00,53.78,53.79,53.75,53.76,44200.0,36.9647,36.9715,36.944,36.9509,44200.0
2014-05-22 14:30:00,53.76,53.79,53.75,53.75,72800.0,36.9509,36.9715,36.944,36.944,72800.0
2014-05-22 15:00:00,53.75,53.76,53.68,53.69,115900.0,36.944,36.9509,36.8959,36.9028,115900.0
2014-05-22 15:30:00,53.68,53.75,53.67,53.73,227000.0,36.8959,36.944,36.8891,36.9303,227000.0
2014-05-23 09:30:00,53.75,53.9,53.74,53.81,127800.0,36.944,37.0471,36.9372,36.9853,127800.0
2014-05-23 10:00:00,53.82,53.91,53.82,53.85,107300.0,36.9922,37.054,36.9922,37.0128,107300.0
2014-05-23 10:30:00,53.86,53.9,53.85,53.85,62100.0,37.0197,37.0471,37.0128,37.0128,62100.0
2014-05-23 11:00:00,53.85,53.88,53.84,53.86,56100.0,37.0128,37.0334,37.0059,37.0197,56100.0
2014-05-23 11:30:00,53.85,53.89,53.81,53.84,75700.0,37.0128,37.0403,36.9853,37.0059,75700.0
2014-05-23 12:00:00,53.84,53.88,53.83,53.85,68200.0,37.0059,37.0334,36.999,37.0128,68200.0
2014-05-23 12:30:00,53.85,53.88,53.85,53.86,30100.0,37.0128,37.0334,37.0128,37.0197,30100.0
2014-05-23 13:00:00,53.85,53.87,53.85,53.87,33900.0,37.0128,37.0265,37.0128,37.0265,33900.0
2014-05-23 13:30:00,53.86,53.87,53.83,53.85,54800.0,37.0197,37.0265,36.999,37.0128,54800.0
2014-05-23 14:00:00,53.85,53.9,53.85,53.88,44100.0,37.0128,37.0471,37.0128,37.0334,44100.0
2014-05-23 14:30:00,53.88,53.88,53.8,53.81,37000.0,37.0334,37.0334,36.9784,36.9853,37000.0
2014-05-23 15:00:00,53.82,53.85,53.8,53.82,63000.0,36.9922,37.0128,36.9784,36.9922,63000.0
2014-05-23 15:30:00,53.81,53.88,53.81,53.83,218500.0,36.9853,37.0334,36.9853,36.999,218500.0
2014-05-27 09:30:00,53.96,54.21,53.93,54.2,152700.0,37.0884,37.2602,37.0678,37.2533,152700.0
2014-05-27 10:00:00,54.2,54.27,54.09,54.26,202300.0,37.2533,37.3015,37.1777,37.2946,202300.0
2014-05-27 10:30:00,54.26,54.26,54.18,54.2,110100.0,37.2946,37.2946,37.2396,37.2533,110100.0
2014-05-27 11:00:00,54.21,54.27,54.19,54.19,170000.0,37.2602,37.3015,37.2465,37.2465,170000.0
2014-05-27 11:30:00,54.2,54.23,54.14,54.17,213300.0,37.2533,37.274,37.2121,37.2327,213300.0
2014-05-27 12:00:00,54.17,54.22,54.14,54.17,113100.0,37.2327,37.2671,37.2121,37.2327,113100.0
2014-05-27 12:30:00,54.17,54.21,54.15,54.16,182800.0,37.2327,37.2602,37.219,37.2259,182800.0
2014-05-27 13:00:00,54.17,54.22,54.16,54.18,37900.0,37.2327,37.2671,37.2259,37.2396,37900.0
2014-05-27 13:30:00,54.19,54.25,54.16,54.22,79600.0,37.2465,37.2877,37.2259,37.2671,79600.0
2014-05-27 14:00:00,54.22,54.24,54.2,54.21,37200.0,37.2671,37.2808,37.2533,37.2602,37200.0
2014-05-27 14:30:00,54.21,54.25,54.18,54.24,69200.0,37.2602,37.2877,37.2396,37.2808,69200.0
2014-05-27 15:00:00,54.25,54.26,54.22,54.24,100600.0,37.2877,37.2946,37.2671,37.2808,100600.0
2014-05-27 15:30:00,54.23,54.28,54.22,54.25,298700.0,37.274,37.3083,37.2671,37.2877,298700.0
2014-05-28 09:30:00,54.35,54.35,54.2,54.23,191800.0,37.3564,37.3564,37.2533,37.274,191800.0
2014-05-28 10:00:00,54.23,54.26,54.21,54.24,130400.0,37.274,37.2946,37.2602,37.2808,130400.0
2014-05-28 10:30:00,54.24,54.31,54.22,54.29,121700.0,37.2808,37.329,37.2671,37.3152,121700.0
2014-05-28 11:00:00,54.28,54.37,54.27,54.28,104800.0,37.3083,37.3702,37.3015,37.3083,104800.0
2014-05-28 11:30:00,54.28,54.32,54.27,54.29,96400.0,37.3083,37.3358,37.3015,37.3152,96400.0
2014-05-28 12:00:00,54.3,54.33,54.23,54.25,76300.0,37.3221,37.3427,37.274,37.2877,76300.0
2014-05-28 12:30:00,54.25,54.28,54.21,54.25,48400.0,37.2877,37.3083,37.2602,37.2877,48400.0
2014-05-28 13:00:00,54.25,54.32,54.23,54.29,51100.0,37.2877,37.3358,37.274,37.3152,51100.0
2014-05-28 13:30:00,54.3,54.35,54.27,54.32,76300.0,37.3221,37.3564,37.3015,37.3358,76300.0
2014-05-28 14:00:00,54.32,54.35,54.27,54.29,61800.0,37.3358,37.3564,37.3015,37.3152,61800.0
2014-05-28 14:30:00,54.29,54.33,54.28,54.32,85500.0,37.3152,37.3427,37.3083,37.3358,85500.0
2014-05-28 15:00:00,54.32,54.36,54.31,54.35,137700.0,37.3358,37.3633,37.329,37.3564,137700.0
2014-05-28 15:30:00,54.35,54.35,54.24,54.24,235000.0,37.3564,37.3564,37.2808,37.2808,235000.0
2014-05-29 09:30:00,54.39,54.39,54.18,54.27,138100.0,37.3839,37.3839,37.2396,37.3015,138100.0
2014-05-29 10:00:00,54.26,54.34,54.16,54.33,154600.0,37.2946,37.3496,37.2259,37.3427,154600.0
2014-05-29 10:30:00,54.34,54.45,54.34,54.43,146900.0,37.3496,37.4252,37.3496,37.4114,146900.0
2014-05-29 11:00:00,54.43,54.55,54.42,54.5,140500.0,37.4114,37.4939,37.4046,37.4595,140500.0
2014-05-29 11:30:00,54.51,54.55,54.47,54.52,113400.0,37.4664,37.4939,37.4389,37.4733,113400.0
2014-05-29 12:00:00,54.52,54.64,54.52,54.6,77400.0,37.4733,37.5558,37.4733,37.5283,77400.0
2014-05-29 12:30:00,54.6,54.64,54.58,54.6,19100.0,37.5283,37.5558,37.5145,37.5283,19100.0
2014-05-29 13:00:00,54.61,54.62,54.57,54.57,71700.0,37.5352,37.542,37.5077,37.5077,71700.0
2014-05-29 13:30:00,54.57,54.58,54.52,54.54,53500.0,37.5077,37.5145,37.4733,37.487,53500.0
2014-05-29 14:00:00,54.54,54.62,54.53,54.61,42800.0,37.487,37.542,37.4802,37.5352,42800.0
2014-05-29 14:30:00,54.61,54.7,54.6,54.64,70000.0,37.5352,37.597,37.5283,37.5558,70000.0
2014-05-29 15:00:00,54.65,54.71,54.65,54.69,85600.0,37.5626,37.6039,37.5626,37.5901,85600.0
2014-05-29 15:30:00,54.69,54.71,54.66,54.69,290700.0,37.5901,37.6039,37.5695,37.5901,290700.0
2014-05-30 09:30:00,54.51,54.74,54.51,54.73,272500.0,37.4664,37.6245,37.4664,37.6176,272500.0
2014-05-30 10:00:00,54.72,54.8,54.71,54.71,110900.0,37.6108,37.6657,37.6039,37.6039,110900.0
2014-05-30 10:30:00,54.71,54.72,54.63,54.64,88900.0,37.6039,37.6108,37.5489,37.5558,88900.0
2014-05-30 11:00:00,54.64,54.7,54.58,54.64,72800.0,37.5558,37.597,37.5145,37.5558,72800.0
2014-05-30 11:30:00,54.64,54.69,54.6,54.67,46600.0,37.5558,37.5901,37.5283,37.5764,46600.0
2014-05-30 12:00:00,54.67,54.77,54.65,54.77,79900.0,37.5764,37.6451,37.5626,37.6451,79900.0
2014-05-30 12:30:00,54.77,54.78,54.68,54.68,42400.0,37.6451,37.652,37.5833,37.5833,42400.0
2014-05-30 13:00:00,54.68,54.76,54.67,54.76,84300.0,37.5833,37.6383,37.5764,37.6383,84300.0
2014-05-30 13:30:00,54.75,54.82,54.73,54.8,150300.0,37.6314,37.6795,37.6176,37.6657,150300.0
2014-05-30 14:00:00,54.8,54.84,54.78,54.83,85300.0,37.6657,37.6932,37.652,37.6864,85300.0
2014-05-30 14:30:00,54.83,54.87,54.81,54.81,84400.0,37.6864,37.7139,37.6726,37.6726,84400.0
2014-05-30 15:00:00,54.81,54.83,54.78,54.83,120500.0,37.6726,37.6864,37.652,37.6864,120500.0
2014-05-30 15:30:00,54.83,54.98,54.8,54.94,375200.0,37.6864,37.7895,37.6657,37.762,375200.0
2014-06-02 09:30:00,54.87,54.99,54.75,54.95,126700.0,37.7139,37.7963,37.6314,37.7688,126700.0
2014-06-02 10:00:00,54.94,54.97,54.78,54.85,117500.0,37.762,37.7826,37.652,37.7001,117500.0
2014-06-02 10:30:00,54.85,54.9,54.82,54.86,80800.0,37.7001,37.7345,37.6795,37.707,80800.0
2014-06-02 11:00:00,54.87,54.92,54.83,54.9,78700.0,37.7139,37.7482,37.6864,37.7345,78700.0
2014-06-02 11:30:00,54.9,54.91,54.82,54.82,56400.0,37.7345,37.7414,37.6795,37.6795,56400.0
2014-06-02 12:00:00,54.83,54.91,54.8,54.9,35100.0,37.6864,37.7414,37.6657,37.7345,35100.0
2014-06-02 12:30:00,54.9,55.03,54.89,55.02,120000.0,37.7345,37.8238,37.7276,37.817,120000.0
2014-06-02 13:00:00,55.01,55.02,54.96,55.0,195100.0,37.8101,37.817,37.7757,37.8032,195100.0
2014-06-02 13:30:00,55.0,55.06,54.99,55.01,68300.0,37.8032,37.8445,37.7963,37.8101,68300.0
2014-06-02 14:00:00,55.0,55.04,55.0,55.02,65500.0,37.8032,37.8307,37.8032,37.817,65500.0
2014-06-02 14:30:00,55.02,55.03,54.95,54.95,67000.0,37.817,37.8238,37.7688,37.7688,67000.0
2014-06-02 15:00:00,54.95,54.95,54.86,54.87,148200.0,37.7688,37.7688,37.707,37.7139,148200.0
2014-06-02 15:30:00,54.87,54.95,54.87,54.91,276300.0,37.7139,37.7688,37.7139,37.7414,276300.0
2014-06-03 09:30:00,54.6,55.03,54.6,54.99,226600.0,37.5283,37.8238,37.5283,37.7963,226600.0
2014-06-03 10:00:00,54.98,55.01,54.87,54.89,126400.0,37.7895,37.8101,37.7139,37.7276,126400.0
2014-06-03 10:30:00,54.89,54.95,54.82,54.94,110200.0,37.7276,37.7688,37.6795,37.762,110200.0
2014-06-03 11:00:00,54.93,55.03,54.92,55.03,81000.0,37.7551,37.8238,37.7482,37.8238,81000.0
2014-06-03 11:30:00,55.02,55.02,54.89,54.94,105000.0,37.817,37.817,37.7276,37.762,105000.0
2014-06-03 12:00:00,54.95,55.06,54.94,55.05,57400.0,37.7688,37.8445,37.762,37.8376,57400.0
2014-06-03 12:30:00,55.05,55.07,55.02,55.07,45800.0,37.8376,37.8513,37.817,37.8513,45800.0
2014-06-03 13:00:00,55.06,55.07,54.98,54.98,66100.0,37.8445,37.8513,37.7895,37.7895,66100.0
2014-06-03 13:30:00,54.98,55.05,54.97,55.05,105200.0,37.7895,37.8376,37.7826,37.8376,105200.0
2014-06-03 14:00:00,55.05,55.05,54.97,54.98,76600.0,37.8376,37.8376,37.7826,37.7895,76600.0
2014-06-03 14:30:00,54.98,55.0,54.94,54.96,65400.0,37.7895,37.8032,37.762,37.7757,65400.0
2014-06-03 15:00:00,54.96,54.97,54.92,54.97,84900.0,37.7757,37.7826,37.7482,37.7826,84900.0
2014-06-03 15:30:00,54.97,55.07,54.95,55.04,457300.0,37.7826,37.8513,37.7688,37.8307,457300.0
2014-06-04 09:30:00,54.9,55.19,54.9,55.03,135800.0,37.7345,37.9338,37.7345,37.8238,135800.0
2014-06-04 10:00:00,55.03,55.04,54.93,55.02,59100.0,37.8238,37.8307,37.7551,37.817,59100.0
2014-06-04 10:30:00,55.02,55.21,55.02,55.2,164000.0,37.817,37.9476,37.817,37.9407,164000.0
2014-06-04 11:00:00,55.21,55.27,55.2,55.26,94100.0,37.9476,37.9888,37.9407,37.9819,94100.0
2014-06-04 11:30:00,55.26,55.27,55.2,55.2,90300.0,37.9819,37.9888,37.9407,37.9407,90300.0
2014-06-04 12:00:00,55.2,55.23,55.11,55.15,91200.0,37.9407,37.9613,37.8788,37.9063,91200.0
2014-06-04 12:30:00,55.14,55.27,55.14,55.26,87600.0,37.8994,37.9888,37.8994,37.9819,87600.0
2014-06-04 13:00:00,55.26,55.32,55.26,55.3,83100.0,37.9819,38.0232,37.9819,38.0094,83100.0
2014-06-04 13:30:00,55.29,55.33,55.28,55.33,81100.0,38.0025,38.03,37.9957,38.03,81100.0
2014-06-04 14:00:00,55.33,55.4,55.32,55.4,112000.0,38.03,38.0781,38.0232,38.0781,112000.0
2014-06-04 14:30:00,55.4,55.45,55.38,55.43,179100.0,38.0781,38.1125,38.0644,38.0988,179100.0
2014-06-04 15:00:00,55.44,55.52,55.43,55.52,240400.0,38.1056,38.1606,38.0988,38.1606,240400.0
2014-06-04 15:30:00,55.52,55.57,55.48,55.55,447600.0,38.1606,38.195,38.1331,38.1812,447600.0
2014-06-05 09:30:00,55.48,55.56,55.33,55.45,177200.0,38.1331,38.1881,38.03,38.1125,177200.0
2014-06-05 10:00:00,55.45,55.63,55.39,55.63,168300.0,38.1125,38.2362,38.0713,38.2362,168300.0
2014-06-05 10:30:00,55.62,55.62,55.49,55.57,93300.0,38.2294,38.2294,38.14,38.195,93300.0
2014-06-05 11:00:00,55.56,55.59,55.5,55.5,55800.0,38.1881,38.2087,38.1469,38.1469,55800.0
2014-06-05 11:30:00,55.5,55.56,55.48,55.56,95800.0,38.1469,38.1881,38.1331,38.1881,95800.0
2014-06-05 12:00:00,55.56,55.64,55.54,55.61,77000.0,38.1881,38.2431,38.1744,38.2225,77000.0
2014-06-05 12:30:00,55.61,55.62,55.53,55.54,80400.0,38.2225,38.2294,38.1675,38.1744,80400.0
2014-06-05 13:00:00,55.54,55.55,55.47,55.47,84800.0,38.1744,38.1812,38.1263,38.1263,84800.0
2014-06-05 13:30:00,55.47,55.48,55.43,55.43,44800.0,38.1263,38.1331,38.0988,38.0988,44800.0
2014-06-05 14:00:00,55.43,55.44,55.4,55.4,74600.0,38.0988,38.1056,38.0781,38.0781,74600.0
2014-06-05 14:30:00,55.41,55.43,55.36,55.38,87900.0,38.085,38.0988,38.0507,38.0644,87900.0
2014-06-05 15:00:00,55.37,55.39,55.27,55.28,184600.0,38.0575,38.0713,37.9888,37.9957,184600.0
2014-06-05 15:30:00,55.29,55.39,55.28,55.34,258100.0,38.0025,38.0713,37.9957,38.0369,258100.0
2014-06-06 09:30:00,55.3,55.45,55.24,55.29,125800.0,38.0094,38.1125,37.9682,38.0025,125800.0
2014-06-06 10:00:00,55.3,55.31,55.21,55.24,90200.0,38.0094,38.0163,37.9476,37.9682,90200.0
2014-06-06 10:30:00,55.24,55.39,55.24,55.37,47700.0,37.9682,38.0713,37.9682,38.0575,47700.0
2014-06-06 11:00:00,55.37,55.42,55.27,55.28,74500.0,38.0575,38.0919,37.9888,37.9957,74500.0
2014-06-06 11:30:00,55.29,55.34,55.27,55.31,64100.0,38.0025,38.0369,37.9888,38.0163,64100.0
2014-06-06 12:00:00,55.32,55.32,55.26,55.29,54600.0,38.0232,38.0232,37.9819,38.0025,54600.0
2014-06-06 12:30:00,55.3,55.37,55.26,55.27,100500.0,38.0094,38.0575,37.9819,37.9888,100500.0
2014-06-06 13:00:00,55.26,55.35,55.26,55.31,82900.0,37.9819,38.0438,37.9819,38.0163,82900.0
2014-06-06 13:30:00,55.31,55.35,55.28,55.32,96900.0,38.0163,38.0438,37.9957,38.0232,96900.0
2014-06-06 14:00:00,55.32,55.33,55.26,55.26,48200.0,38.0232,38.03,37.9819,37.9819,48200.0
2014-06-06 14:30:00,55.27,55.3,55.25,55.3,58900.0,37.9888,38.0094,37.975,38.0094,58900.0
2014-06-06 15:00:00,55.3,55.37,55.3,55.36,79700.0,38.0094,38.0575,38.0094,38.0507,79700.0
2014-06-06 15:30:00,55.36,55.41,55.33,55.4,263100.0,38.0507,38.085,38.03,38.0781,263100.0
2014-06-09 09:30:00,55.41,55.63,55.41,55.48,200100.0,38.085,38.2362,38.085,38.1331,200100.0
2014-06-09 10:00:00,55.48,55.48,55.4,55.43,136500.0,38.1331,38.1331,38.0781,38.0988,136500.0
2014-06-09 10:30:00,55.42,55.48,55.38,55.46,71900.0,38.0919,38.1331,38.0644,38.1194,71900.0
2014-06-09 11:00:00,55.46,55.51,55.44,55.49,45900.0,38.1194,38.1537,38.1056,38.14,45900.0
2014-06-09 11:30:00,55.5,55.52,55.44,55.47,62000.0,38.1469,38.1606,38.1056,38.1263,62000.0
2014-06-09 12:00:00,55.48,55.48,55.3,55.32,72700.0,38.1331,38.1331,38.0094,38.0232,72700.0
2014-06-09 12:30:00,55.32,55.35,55.24,55.24,80400.0,38.0232,38.0438,37.9682,37.9682,80400.0
2014-06-09 13:00:00,55.25,55.25,55.13,55.13,74400.0,37.975,37.975,37.8926,37.8926,74400.0
2014-06-09 13:30:00,55.13,55.17,55.09,55.15,100100.0,37.8926,37.9201,37.8651,37.9063,100100.0
2014-06-09 14:00:00,55.14,55.16,55.11,55.14,104400.0,37.8994,37.9132,37.8788,37.8994,104400.0
2014-06-09 14:30:00,55.13,55.19,55.12,55.18,91800.0,37.8926,37.9338,37.8857,37.9269,91800.0
2014-06-09 15:00:00,55.18,55.26,55.18,55.25,113600.0,37.9269,37.9819,37.9269,37.975,113600.0
2014-06-09 15:30:00,55.26,55.26,55.13,55.18,255700.0,37.9819,37.9819,37.8926,37.9269,255700.0
2014-06-10 09:30:00,55.07,55.28,55.03,55.08,200100.0,37.8513,37.9957,37.8238,37.8582,200100.0
2014-06-10 10:00:00,55.09,55.14,55.05,55.13,156100.0,37.8651,37.8994,37.8376,37.8926,156100.0
2014-06-10 10:30:00,55.13,55.19,55.08,55.18,52800.0,37.8926,37.9338,37.8582,37.9269,52800.0
2014-06-10 11:00:00,55.19,55.21,55.12,55.13,44800.0,37.9338,37.9476,37.8857,37.8926,44800.0
2014-06-10 11:30:00,55.13,55.14,55.09,55.1,49900.0,37.8926,37.8994,37.8651,37.8719,49900.0
2014-06-10 12:00:00,55.1,55.1,55.0,55.01,57200.0,37.8719,37.8719,37.8032,37.8101,57200.0
2014-06-10 12:30:00,55.01,55.04,54.99,55.0,65400.0,37.8101,37.8307,37.7963,37.8032,65400.0
2014-06-10 13:00:00,55.0,55.01,54.95,54.97,42100.0,37.8032,37.8101,37.7688,37.7826,42100.0
2014-06-10 13:30:00,54.97,54.97,54.95,54.97,63100.0,37.7826,37.7826,37.7688,37.7826,63100.0
2014-06-10 14:00:00,54.96,55.08,54.96,55.03,117400.0,37.7757,37.8582,37.7757,37.8238,117400.0
2014-06-10 14:30:00,55.04,55.04,54.94,54.95,102800.0,37.8307,37.8307,37.762,37.7688,102800.0
2014-06-10 15:00:00,54.96,55.1,54.95,55.05,114900.0,37.7757,37.8719,37.7688,37.8376,114900.0
2014-06-10 15:30:00,55.05,55.16,55.05,55.15,233000.0,37.8376,37.9132,37.8376,37.9063,233000.0
2014-06-11 09:30:00,55.14,55.24,54.83,54.89,191600.0,37.8994,37.9682,37.6864,37.7276,191600.0
2014-06-11 10:00:00,54.9,54.93,54.7,54.77,96400.0,37.7345,37.7551,37.597,37.6451,96400.0
2014-06-11 10:30:00,54.77,54.82,54.71,54.8,78900.0,37.6451,37.6795,37.6039,37.6657,78900.0
2014-06-11 11:00:00,54.81,54.82,54.73,54.74,66200.0,37.6726,37.6795,37.6176,37.6245,66200.0
2014-06-11 11:30:00,54.73,54.8,54.68,54.79,82600.0,37.6176,37.6657,37.5833,37.6589,82600.0
2014-06-11 12:00:00,54.8,54.84,54.78,54.8,76200.0,37.6657,37.6932,37.652,37.6657,76200.0
2014-06-11 12:30:00,54.81,54.82,54.76,54.78,32900.0,37.6726,37.6795,37.6383,37.652,32900.0
2014-06-11 13:00:00,54.77,54.78,54.74,54.76,46300.0,37.6451,37.652,37.6245,37.6383,46300.0
2014-06-11 13:30:00,54.76,54.76,54.71,54.72,42300.0,37.6383,37.6383,37.6039,37.6108,42300.0
2014-06-11 14:00:00,54.71,54.74,54.65,54.69,70200.0,37.6039,37.6245,37.5626,37.5901,70200.0
2014-06-11 14:30:00,54.68,54.71,54.65,54.68,62400.0,37.5833,37.6039,37.5626,37.5833,62400.0
2014-06-11 15:00:00,54.69,54.74,54.67,54.73,80800.0,37.5901,37.6245,37.5764,37.6176,80800.0
2014-06-11 15:30:00,54.74,54.82,54.73,54.75,276300.0,37.6245,37.6795,37.6176,37.6314,276300.0
2014-06-12 09:30:00,54.51,54.75,54.33,54.38,236300.0,37.4664,37.6314,37.3427,37.3771,236300.0
2014-06-12 10:00:00,54.39,54.43,54.29,54.34,96200.0,37.3839,37.4114,37.3152,37.3496,96200.0
2014-06-12 10:30:00,54.34,54.36,54.26,54.26,115400.0,37.3496,37.3633,37.2946,37.2946,115400.0
2014-06-12 11:00:00,54.26,54.36,54.25,54.36,112400.0,37.2946,37.3633,37.2877,37.3633,112400.0
2014-06-12 11:30:00,54.36,54.37,54.2,54.2,98300.0,37.3633,37.3702,37.2533,37.2533,98300.0
2014-06-12 12:00:00,54.2,54.21,54.17,54.19,97500.0,37.2533,37.2602,37.2327,37.2465,97500.0
2014-06-12 12:30:00,54.2,54.2,54.07,54.11,89700.0,37.2533,37.2533,37.164,37.1915,89700.0
2014-06-12 13:00:00,54.11,54.18,54.07,54.18,115900.0,37.1915,37.2396,37.164,37.2396,115900.0
2014-06-12 13:30:00,54.17,54.19,54.04,54.06,106500.0,37.2327,37.2465,37.1434,37.1571,106500.0
2014-06-12 14:00:00,54.06,54.14,54.06,54.09,88700.0,37.1571,37.2121,37.1571,37.1777,88700.0
2014-06-12 14:30:00,54.09,54.13,54.06,54.1,69700.0,37.1777,37.2052,37.1571,37.1846,69700.0
2014-06-12 15:00:00,54.09,54.15,54.04,54.13,144700.0,37.1777,37.219,37.1434,37.2052,144700.0
2014-06-12 15:30:00,54.12,54.21,54.01,54.19,461600.0,37.1984,37.2602,37.1228,37.2465,461600.0
2014-06-13 09:30:00,54.26,54.45,54.09,54.11,215000.0,37.2946,37.4252,37.1777,37.1915,215000.0
2014-06-13 10:00:00,54.11,54.43,54.1,54.32,176900.0,37.1915,37.4114,37.1846,37.3358,176900.0
2014-06-13 10:30:00,54.32,54.43,54.3,54.35,335000.0,37.3358,37.4114,37.3221,37.3564,335000.0
2014-06-13 11:00:00,54.35,54.35,54.31,54.34,170600.0,37.3564,37.3564,37.329,37.3496,170600.0
2014-06-13 11:30:00,54.34,54.36,54.32,54.32,102300.0,37.3496,37.3633,37.3358,37.3358,102300.0
2014-06-13 12:00:00,54.32,54.34,54.27,54.3,77900.0,37.3358,37.3496,37.3015,37.3221,77900.0
2014-06-13 12:30:00,54.29,54.3,54.21,54.27,75800.0,37.3152,37.3221,37.2602,37.3015,75800.0
2014-06-13 13:00:00,54.27,54.28,54.23,54.26,124000.0,37.3015,37.3083,37.274,37.2946,124000.0
2014-06-13 13:30:00,54.26,54.27,54.23,54.25,102000.0,37.2946,37.3015,37.274,37.2877,102000.0
2014-06-13 14:00:00,54.25,54.27,54.24,54.25,78000.0,37.2877,37.3015,37.2808,37.2877,78000.0
2014-06-13 14:30:00,54.25,54.26,54.23,54.23,100200.0,37.2877,37.2946,37.274,37.274,100200.0
2014-06-13 15:00:00,54.24,54.29,54.2,54.2,103900.0,37.2808,37.3152,37.2533,37.2533,103900.0
2014-06-13 15:30:00,54.2,54.31,54.15,54.3,384800.0,37.2533,37.329,37.219,37.3221,384800.0
2014-06-16 09:30:00,54.31,54.31,54.13,54.15,211900.0,37.329,37.329,37.2052,37.219,211900.0
2014-06-16 10:00:00,54.14,54.3,54.12,54.28,202700.0,37.2121,37.3221,37.1984,37.3083,202700.0
2014-06-16 10:30:00,54.28,54.29,54.25,54.28,151100.0,37.3083,37.3152,37.2877,37.3083,151100.0
2014-06-16 11:00:00,54.28,54.28,54.19,54.21,149700.0,37.3083,37.3083,37.2465,37.2602,149700.0
2014-06-16 11:30:00,54.2,54.25,54.15,54.24,144000.0,37.2533,37.2877,37.219,37.2808,144000.0
2014-06-16 12:00:00,54.24,54.24,54.18,54.21,65400.0,37.2808,37.2808,37.2396,37.2602,65400.0
2014-06-16 12:30:00,54.21,54.22,54.17,54.18,75600.0,37.2602,37.2671,37.2327,37.2396,75600.0
2014-06-16 13:00:00,54.18,54.21,54.15,54.15,72600.0,37.2396,37.2602,37.219,37.219,72600.0
2014-06-16 13:30:00,54.15,54.24,54.13,54.24,96800.0,37.219,37.2808,37.2052,37.2808,96800.0
2014-06-16 14:00:00,54.25,54.26,54.22,54.26,152600.0,37.2877,37.2946,37.2671,37.2946,152600.0
2014-06-16 14:30:00,54.26,54.27,54.17,54.17,110600.0,37.2946,37.3015,37.2327,37.2327,110600.0
2014-06-16 15:00:00,54.18,54.26,54.16,54.26,160300.0,37.2396,37.2946,37.2259,37.2946,160300.0
2014-06-16 15:30:00,54.26,54.26,54.2,54.21,474100.0,37.2946,37.2946,37.2533,37.2602,474100.0
2014-06-17 09:30:00,54.31,54.41,54.19,54.26,313300.0,37.329,37.3977,37.2465,37.2946,313300.0
2014-06-17 10:00:00,54.26,54.29,54.24,54.25,136900.0,37.2946,37.3152,37.2808,37.2877,136900.0
2014-06-17 10:30:00,54.25,54.26,54.19,54.21,134000.0,37.2877,37.2946,37.2465,37.2602,134000.0
2014-06-17 11:00:00,54.22,54.27,54.22,54.27,99400.0,37.2671,37.3015,37.2671,37.3015,99400.0
2014-06-17 11:30:00,54.27,54.32,54.26,54.31,219800.0,37.3015,37.3358,37.2946,37.329,219800.0
2014-06-17 12:00:00,54.31,54.32,54.25,54.26,45400.0,37.329,37.3358,37.2877,37.2946,45400.0
2014-06-17 12:30:00,54.26,54.32,54.26,54.31,91500.0,37.2946,37.3358,37.2946,37.329,91500.0
2014-06-17 13:00:00,54.31,54.31,54.25,54.25,71300.0,37.329,37.329,37.2877,37.2877,71300.0
2014-06-17 13:30:00,54.26,54.28,54.25,54.26,135800.0,37.2946,37.3083,37.2877,37.2946,135800.0
2014-06-17 14:00:00,54.27,54.27,54.23,54.26,77700.0,37.3015,37.3015,37.274,37.2946,77700.0
2014-06-17 14:30:00,54.27,54.27,54.22,54.24,95800.0,37.3015,37.3015,37.2671,37.2808,95800.0
2014-06-17 15:00:00,54.25,54.26,54.21,54.26,147400.0,37.2877,37.2946,37.2602,37.2946,147400.0
2014-06-17 15:30:00,54.26,54.33,54.24,54.3,440700.0,37.2946,37.3427,37.2808,37.3221,440700.0
2014-06-18 09:30:00,54.06,54.38,54.0,54.25,550400.0,37.1571,37.3771,37.1159,37.2877,550400.0
2014-06-18 10:00:00,54.26,54.26,54.09,54.11,256500.0,37.2946,37.2946,37.1777,37.1915,256500.0
2014-06-18 10:30:00,54.12,54.23,54.12,54.16,320900.0,37.1984,37.274,37.1984,37.2259,320900.0
2014-06-18 11:00:00,54.16,54.27,54.14,54.26,134400.0,37.2259,37.3015,37.2121,37.2946,134400.0
2014-06-18 11:30:00,54.27,54.3,54.2,54.25,214900.0,37.3015,37.3221,37.2533,37.2877,214900.0
2014-06-18 12:00:00,54.25,54.25,54.23,54.24,137500.0,37.2877,37.2877,37.274,37.2808,137500.0
2014-06-18 12:30:00,54.24,54.25,54.15,54.2,181700.0,37.2808,37.2877,37.219,37.2533,181700.0
2014-06-18 13:00:00,54.2,54.21,54.17,54.2,98700.0,37.2533,37.2602,37.2327,37.2533,98700.0
2014-06-18 13:30:00,54.19,54.2,54.09,54.16,208700.0,37.2465,37.2533,37.1777,37.2259,208700.0
2014-06-18 14:00:00,54.14,54.48,54.12,54.42,283200.0,37.2121,37.4458,37.1984,37.4046,283200.0
2014-06-18 14:30:00,54.41,54.5,54.39,54.5,183300.0,37.3977,37.4595,37.3839,37.4595,183300.0
2014-06-18 15:00:00,54.5,54.59,54.47,54.55,177000.0,37.4595,37.5214,37.4389,37.4939,177000.0
2014-06-18 15:30:00,54.55,54.71,54.48,54.68,475400.0,37.4939,37.6039,37.4458,37.5833,475400.0
2014-06-19 09:30:00,54.55,54.71,54.49,54.52,241500.0,37.4939,37.6039,37.4527,37.4733,241500.0
2014-06-19 10:00:00,54.51,54.71,54.49,54.67,347900.0,37.4664,37.6039,37.4527,37.5764,347900.0
2014-06-19 10:30:00,54.68,54.78,54.67,54.77,164900.0,37.5833,37.652,37.5764,37.6451,164900.0
2014-06-19 11:00:00,54.77,54.82,54.77,54.8,115400.0,37.6451,37.6795,37.6451,37.6657,115400.0
2014-06-19 11:30:00,54.8,54.8,54.69,54.7,115800.0,37.6657,37.6657,37.5901,37.597,115800.0
2014-06-19 12:00:00,54.7,54.71,54.67,54.67,84400.0,37.597,37.6039,37.5764,37.5764,84400.0
2014-06-19 12:30:00,54.67,54.69,54.63,54.63,76100.0,37.5764,37.5901,37.5489,37.5489,76100.0
2014-06-19 13:00:00,54.63,54.77,54.63,54.77,147000.0,37.5489,37.6451,37.5489,37.6451,147000.0
2014-06-19 13:30:00,54.77,54.83,54.7,54.75,95200.0,37.6451,37.6864,37.597,37.6314,95200.0
2014-06-19 14:00:00,54.74,54.84,54.73,54.82,80200.0,37.6245,37.6932,37.6176,37.6795,80200.0
2014-06-19 14:30:00,54.82,54.82,54.69,54.76,75600.0,37.6795,37.6795,37.5901,37.6383,75600.0
2014-06-19 15:00:00,54.76,54.78,54.71,54.76,131300.0,37.6383,37.652,37.6039,37.6383,131300.0
2014-06-19 15:30:00,54.77,54.84,54.76,54.83,350100.0,37.6451,37.6932,37.6383,37.6864,350100.0
2014-06-20 09:30:00,54.98,55.04,54.89,55.02,857200.0,37.7895,37.8307,37.7276,37.817,857200.0
2014-06-20 10:00:00,55.02,55.05,54.97,55.01,186700.0,37.817,37.8376,37.7826,37.8101,186700.0
2014-06-20 10:30:00,55.01,55.02,54.96,54.97,160300.0,37.8101,37.817,37.7757,37.7826,160300.0
2014-06-20 11:00:00,54.97,55.01,54.91,54.91,81000.0,37.7826,37.8101,37.7414,37.7414,81000.0
2014-06-20 11:30:00,54.92,54.94,54.83,54.83,63200.0,37.7482,37.762,37.6864,37.6864,63200.0
2014-06-20 12:00:00,54.84,54.84,54.75,54.81,96100.0,37.6932,37.6932,37.6314,37.6726,96100.0
2014-06-20 12:30:00,54.8,54.81,54.7,54.73,101300.0,37.6657,37.6726,37.597,37.6176,101300.0
2014-06-20 13:00:00,54.74,54.75,54.65,54.65,116300.0,37.6245,37.6314,37.5626,37.5626,116300.0
2014-06-20 13:30:00,54.65,54.66,54.59,54.59,64300.0,37.5626,37.5695,37.5214,37.5214,64300.0
2014-06-20 14:00:00,54.59,54.64,54.59,54.63,89600.0,37.5214,37.5558,37.5214,37.5489,89600.0
2014-06-20 14:30:00,54.63,54.63,54.54,54.59,133700.0,37.5489,37.5489,37.487,37.5214,133700.0
2014-06-20 15:00:00,54.58,54.66,54.58,54.63,138900.0,37.5145,37.5695,37.5145,37.5489,138900.0
2014-06-20 15:30:00,54.63,54.66,54.61,54.63,449400.0,37.5489,37.5695,37.5352,37.5489,449400.0
2014-06-23 09:30:00,54.64,54.67,54.42,54.48,177000.0,37.5558,37.5764,37.4046,37.4458,177000.0
2014-06-23 10:00:00,54.48,54.54,54.44,54.47,140600.0,37.4458,37.487,37.4183,37.4389,140600.0
2014-06-23 10:30:00,54.48,54.54,54.48,54.5,114900.0,37.4458,37.487,37.4458,37.4595,114900.0
2014-06-23 11:00:00,54.5,54.51,54.44,54.46,130300.0,37.4595,37.4664,37.4183,37.4321,130300.0
2014-06-23 11:30:00,54.46,54.47,54.4,54.43,219200.0,37.4321,37.4389,37.3908,37.4114,219200.0
2014-06-23 12:00:00,54.43,54.5,54.35,54.36,138500.0,37.4114,37.4595,37.3564,37.3633,138500.0
2014-06-23 12:30:00,54.35,54.39,54.29,54.33,85600.0,37.3564,37.3839,37.3152,37.3427,85600.0
2014-06-23 13:00:00,54.33,54.34,54.25,54.25,78100.0,37.3427,37.3496,37.2877,37.2877,78100.0
2014-06-23 13:30:00,54.25,54.28,54.21,54.21,88400.0,37.2877,37.3083,37.2602,37.2602,88400.0
2014-06-23 14:00:00,54.21,54.33,54.2,54.31,109200.0,37.2602,37.3427,37.2533,37.329,109200.0
2014-06-23 14:30:00,54.31,54.32,54.2,54.26,260700.0,37.329,37.3358,37.2533,37.2946,260700.0
2014-06-23 15:00:00,54.26,54.29,54.21,54.25,156300.0,37.2946,37.3152,37.2602,37.2877,156300.0
2014-06-23 15:30:00,54.26,54.27,54.21,54.25,409600.0,37.2946,37.3015,37.2602,37.2877,409600.0
2014-06-24 09:30:00,54.16,54.17,53.9,54.06,171600.0,37.2259,37.2327,37.0471,37.1571,171600.0
2014-06-24 10:00:00,54.07,54.08,53.97,54.07,235900.0,37.164,37.1709,37.0953,37.164,235900.0
2014-06-24 10:30:00,54.07,54.08,53.96,53.98,440900.0,37.164,37.1709,37.0884,37.1021,440900.0
2014-06-24 11:00:00,53.98,54.11,53.94,54.11,329400.0,37.1021,37.1915,37.0746,37.1915,329400.0
2014-06-24 11:30:00,54.11,54.12,53.99,54.01,164200.0,37.1915,37.1984,37.109,37.1228,164200.0
2014-06-24 12:00:00,54.02,54.04,53.98,53.98,134300.0,37.1296,37.1434,37.1021,37.1021,134300.0
2014-06-24 12:30:00,53.99,54.02,53.98,54.0,101000.0,37.109,37.1296,37.1021,37.1159,101000.0
2014-06-24 13:00:00,54.0,54.04,53.95,53.96,191500.0,37.1159,37.1434,37.0815,37.0884,191500.0
2014-06-24 13:30:00,53.97,53.97,53.9,53.9,137800.0,37.0953,37.0953,37.0471,37.0471,137800.0
2014-06-24 14:00:00,53.91,53.94,53.85,53.89,316400.0,37.054,37.0746,37.0128,37.0403,316400.0
2014-06-24 14:30:00,53.89,53.93,53.87,53.91,325900.0,37.0403,37.0678,37.0265,37.054,325900.0
2014-06-24 15:00:00,53.91,53.91,53.78,53.82,406700.0,37.054,37.054,36.9647,36.9922,406700.0
2014-06-24 15:30:00,53.82,53.86,53.7,53.72,1063200.0,36.9922,37.0197,36.9097,36.9234,1063200.0
2014-06-25 09:30:00,51.8,52.21,51.5,52.01,1598900.0,35.6038,35.8856,35.3976,35.7481,1598900.0
2014-06-25 10:00:00,52.01,52.1,51.77,51.81,987800.0,35.7481,35.81,35.5831,35.6106,987800.0
2014-06-25 10:30:00,51.82,51.89,51.75,51.87,479000.0,35.6175,35.6656,35.5694,35.6519,479000.0
2014-06-25 11:00:00,51.87,52.05,51.85,51.95,434800.0,35.6519,35.7756,35.6381,35.7069,434800.0
2014-06-25 11:30:00,51.95,52.26,51.95,52.07,371900.0,35.7069,35.9199,35.7069,35.7893,371900.0
2014-06-25 12:00:00,52.06,52.1,51.95,51.99,264400.0,35.7825,35.81,35.7069,35.7343,264400.0
2014-06-25 12:30:00,52.0,52.07,51.95,52.03,211500.0,35.7412,35.7893,35.7069,35.7618,211500.0
2014-06-25 13:00:00,52.04,52.06,51.99,52.0,264900.0,35.7687,35.7825,35.7343,35.7412,264900.0
2014-06-25 13:30:00,52.01,52.09,52.0,52.02,256100.0,35.7481,35.8031,35.7412,35.755,256100.0
2014-06-25 14:00:00,52.02,52.13,51.98,51.99,486500.0,35.755,35.8306,35.7275,35.7343,486500.0
2014-06-25 14:30:00,52.0,52.02,51.6,51.83,716300.0,35.7412,35.755,35.4663,35.6244,716300.0
2014-06-25 15:00:00,51.83,51.97,51.54,51.9,539500.0,35.6244,35.7206,35.425,35.6725,539500.0
2014-06-25 15:30:00,51.9,51.97,51.7,51.75,1091100.0,35.6725,35.7206,35.535,35.5694,1091100.0
2014-06-26 09:30:00,51.87,52.0,51.75,51.83,673200.0,35.6519,35.7412,35.5694,35.6244,673200.0
2014-06-26 10:00:00,51.82,51.95,51.69,51.9,557800.0,35.6175,35.7069,35.5281,35.6725,557800.0
2014-06-26 10:30:00,51.9,52.08,51.86,52.04,506500.0,35.6725,35.7962,35.645,35.7687,506500.0
2014-06-26 11:00:00,52.04,52.22,52.04,52.17,341100.0,35.7687,35.8924,35.7687,35.8581,341100.0
2014-06-26 11:30:00,52.18,52.19,52.07,52.12,338400.0,35.8649,35.8718,35.7893,35.8237,338400.0
2014-06-26 12:00:00,52.12,52.14,51.99,52.02,263600.0,35.8237,35.8374,35.7343,35.755,263600.0
2014-06-26 12:30:00,52.02,52.02,51.95,51.95,161600.0,35.755,35.755,35.7069,35.7069,161600.0
2014-06-26 13:00:00,51.95,52.01,51.95,52.0,187800.0,35.7069,35.7481,35.7069,35.7412,187800.0
2014-06-26 13:30:00,51.99,52.03,51.95,52.03,250300.0,35.7343,35.7618,35.7069,35.7618,250300.0
2014-06-26 14:00:00,52.03,52.09,52.03,52.08,306700.0,35.7618,35.8031,35.7618,35.7962,306700.0
2014-06-26 14:30:00,52.08,52.18,52.06,52.1,359500.0,35.7962,35.8649,35.7825,35.81,359500.0
2014-06-26 15:00:00,52.1,52.16,52.06,52.06,440800.0,35.81,35.8512,35.7825,35.7825,440800.0
2014-06-26 15:30:00,52.07,52.14,51.99,52.03,637400.0,35.7893,35.8374,35.7343,35.7618,637400.0
2014-06-27 09:30:00,52.0,52.01,51.83,51.99,277200.0,35.7412,35.7481,35.6244,35.7343,277200.0
2014-06-27 10:00:00,51.99,52.18,51.96,52.17,239600.0,35.7343,35.8649,35.7137,35.8581,239600.0
2014-06-27 10:30:00,52.16,52.32,52.15,52.29,208800.0,35.8512,35.9612,35.8443,35.9405,208800.0
2014-06-27 11:00:00,52.3,52.3,52.13,52.2,217300.0,35.9474,35.9474,35.8306,35.8787,217300.0
2014-06-27 11:30:00,52.2,52.21,52.11,52.16,106200.0,35.8787,35.8856,35.8168,35.8512,106200.0
2014-06-27 12:00:00,52.16,52.22,52.02,52.05,172000.0,35.8512,35.8924,35.755,35.7756,172000.0
2014-06-27 12:30:00,52.06,52.15,52.04,52.15,118400.0,35.7825,35.8443,35.7687,35.8443,118400.0
2014-06-27 13:00:00,52.15,52.17,52.07,52.11,90000.0,35.8443,35.8581,35.7893,35.8168,90000.0
2014-06-27 13:30:00,52.11,52.13,52.1,52.12,87100.0,35.8168,35.8306,35.81,35.8237,87100.0
2014-06-27 14:00:00,52.11,52.16,52.1,52.1,141900.0,35.8168,35.8512,35.81,35.81,141900.0
2014-06-27 14:30:00,52.11,52.21,52.1,52.17,183800.0,35.8168,35.8856,35.81,35.8581,183800.0
2014-06-27 15:00:00,52.16,52.27,52.16,52.24,488000.0,35.8512,35.9268,35.8512,35.9062,488000.0
2014-06-27 15:30:00,52.24,52.37,52.24,52.3,695300.0,35.9062,35.9955,35.9062,35.9474,695300.0
2014-06-30 09:30:00,52.25,52.56,52.08,52.56,335500.0,35.9131,36.1261,35.7962,36.1261,335500.0
2014-06-30 10:00:00,52.56,52.84,52.55,52.82,265100.0,36.1261,36.3186,36.1192,36.3048,265100.0
2014-06-30 10:30:00,52.83,52.83,52.72,52.75,235400.0,36.3117,36.3117,36.2361,36.2567,235400.0
2014-06-30 11:00:00,52.75,52.76,52.63,52.63,233600.0,36.2567,36.2636,36.1742,36.1742,233600.0
2014-06-30 11:30:00,52.63,52.64,52.51,52.52,147800.0,36.1742,36.1811,36.0918,36.0986,147800.0
2014-06-30 12:00:00,52.52,52.54,52.46,52.47,118800.0,36.0986,36.1124,36.0574,36.0643,118800.0
2014-06-30 12:30:00,52.46,52.51,52.45,52.49,97900.0,36.0574,36.0918,36.0505,36.078,97900.0
2014-06-30 13:00:00,52.5,52.59,52.49,52.57,208700.0,36.0849,36.1467,36.078,36.133,208700.0
2014-06-30 13:30:00,52.57,52.59,52.56,52.57,173500.0,36.133,36.1467,36.1261,36.133,173500.0
2014-06-30 14:00:00,52.58,52.62,52.56,52.59,157100.0,36.1399,36.1674,36.1261,36.1467,157100.0
2014-06-30 14:30:00,52.58,52.61,52.53,52.58,161200.0,36.1399,36.1605,36.1055,36.1399,161200.0
2014-06-30 15:00:00,52.58,52.6,52.51,52.54,211400.0,36.1399,36.1536,36.0918,36.1124,211400.0
2014-06-30 15:30:00,52.54,52.56,52.42,52.53,743200.0,36.1124,36.1261,36.0299,36.1055,743200.0
2014-07-01 09:30:00,52.18,52.8,52.18,52.79,641800.0,35.8649,36.2911,35.8649,36.2842,641800.0
2014-07-01 10:00:00,52.78,52.92,52.71,52.77,211900.0,36.2773,36.3736,36.2292,36.2705,211900.0
2014-07-01 10:30:00,52.78,52.98,52.78,52.92,156000.0,36.2773,36.4148,36.2773,36.3736,156000.0
2014-07-01 11:00:00,52.91,53.12,52.91,53.06,228500.0,36.3667,36.511,36.3667,36.4698,228500.0
2014-07-01 11:30:00,53.07,53.11,53.0,53.03,329800.0,36.4767,36.5042,36.4285,36.4492,329800.0
2014-07-01 12:00:00,53.02,53.03,52.94,52.94,141800.0,36.4423,36.4492,36.3873,36.3873,141800.0
2014-07-01 12:30:00,52.94,52.98,52.91,52.97,192200.0,36.3873,36.4148,36.3667,36.4079,192200.0
2014-07-01 13:00:00,52.97,53.04,52.97,53.04,176800.0,36.4079,36.456,36.4079,36.456,176800.0
2014-07-01 13:30:00,53.04,53.07,53.0,53.02,208200.0,36.456,36.4767,36.4285,36.4423,208200.0
2014-07-01 14:00:00,53.01,53.04,52.96,52.98,130300.0,36.4354,36.456,36.4011,36.4148,130300.0
2014-07-01 14:30:00,52.98,53.01,52.96,52.97,200400.0,36.4148,36.4354,36.4011,36.4079,200400.0
2014-07-01 15:00:00,52.96,53.02,52.94,52.94,287500.0,36.4011,36.4423,36.3873,36.3873,287500.0
2014-07-01 15:30:00,52.94,53.01,52.9,52.91,446900.0,36.3873,36.4354,36.3598,36.3667,446900.0
2014-07-02 09:30:00,52.89,53.06,52.8,52.83,271100.0,36.3529,36.4698,36.2911,36.3117,271100.0
2014-07-02 10:00:00,52.83,52.96,52.83,52.91,162200.0,36.3117,36.4011,36.3117,36.3667,162200.0
2014-07-02 10:30:00,52.91,53.06,52.89,53.06,131300.0,36.3667,36.4698,36.3529,36.4698,131300.0
2014-07-02 11:00:00,53.06,53.14,53.04,53.05,167000.0,36.4698,36.5248,36.456,36.4629,167000.0
2014-07-02 11:30:00,53.05,53.07,52.99,53.03,128700.0,36.4629,36.4767,36.4217,36.4492,128700.0
2014-07-02 12:00:00,53.04,53.1,53.0,53.0,90000.0,36.456,36.4973,36.4285,36.4285,90000.0
2014-07-02 12:30:00,53.0,53.02,52.95,53.0,114500.0,36.4285,36.4423,36.3942,36.4285,114500.0
2014-07-02 13:00:00,52.99,53.06,52.95,53.05,97300.0,36.4217,36.4698,36.3942,36.4629,97300.0
2014-07-02 13:30:00,53.04,53.05,52.97,53.03,104400.0,36.456,36.4629,36.4079,36.4492,104400.0
2014-07-02 14:00:00,53.03,53.03,52.97,52.99,78800.0,36.4492,36.4492,36.4079,36.4217,78800.0
2014-07-02 14:30:00,53.0,53.02,52.98,53.01,96300.0,36.4285,36.4423,36.4148,36.4354,96300.0
2014-07-02 15:00:00,53.01,53.03,52.99,53.01,116600.0,36.4354,36.4492,36.4217,36.4354,116600.0
2014-07-02 15:30:00,53.01,53.02,52.96,53.02,363100.0,36.4354,36.4423,36.4011,36.4423,363100.0
2014-07-03 09:30:00,53.36,53.48,53.18,53.44,301200.0,36.676,36.7585,36.5523,36.731,301200.0
2014-07-03 10:00:00,53.44,53.52,53.41,53.52,250200.0,36.731,36.786,36.7104,36.786,250200.0
2014-07-03 10:30:00,53.51,53.52,53.29,53.36,233000.0,36.7791,36.786,36.6279,36.676,233000.0
2014-07-03 11:00:00,53.36,53.38,53.23,53.35,138900.0,36.676,36.6897,36.5866,36.6691,138900.0
2014-07-03 11:30:00,53.35,53.45,53.3,53.44,217200.0,36.6691,36.7378,36.6347,36.731,217200.0
2014-07-03 12:00:00,53.44,53.5,53.38,53.45,150400.0,36.731,36.7722,36.6897,36.7378,150400.0
2014-07-03 12:30:00,53.45,53.46,53.17,53.33,620700.0,36.7378,36.7447,36.5454,36.6554,620700.0
2014-07-07 09:30:00,53.1,53.64,53.1,53.56,368000.0,36.4973,36.8684,36.4973,36.8135,368000.0
2014-07-07 10:00:00,53.56,53.65,53.56,53.56,180100.0,36.8135,36.8753,36.8135,36.8135,180100.0
2014-07-07 10:30:00,53.57,53.57,53.32,53.36,265900.0,36.8203,36.8203,36.6485,36.676,265900.0
2014-07-07 11:00:00,53.36,53.4,53.28,53.37,169500.0,36.676,36.7035,36.621,36.6829,169500.0
2014-07-07 11:30:00,53.37,53.43,53.34,53.42,123700.0,36.6829,36.7241,36.6622,36.7172,123700.0
2014-07-07 12:00:00,53.42,53.47,53.39,53.43,94800.0,36.7172,36.7516,36.6966,36.7241,94800.0
2014-07-07 12:30:00,53.44,53.44,53.33,53.34,179800.0,36.731,36.731,36.6554,36.6622,179800.0
2014-07-07 13:00:00,53.35,53.38,53.32,53.37,77500.0,36.6691,36.6897,36.6485,36.6829,77500.0
2014-07-07 13:30:00,53.37,53.53,53.36,53.48,121800.0,36.6829,36.7928,36.676,36.7585,121800.0
2014-07-07 14:00:00,53.48,53.5,53.42,53.47,113800.0,36.7585,36.7722,36.7172,36.7516,113800.0
2014-07-07 14:30:00,53.47,53.48,53.38,53.39,146500.0,36.7516,36.7585,36.6897,36.6966,146500.0
2014-07-07 15:00:00,53.39,53.46,53.39,53.45,162300.0,36.6966,36.7447,36.6966,36.7378,162300.0
2014-07-07 15:30:00,53.44,53.51,53.4,53.43,408900.0,36.731,36.7791,36.7035,36.7241,408900.0
2014-07-08 09:30:00,53.0,53.01,52.73,52.98,337100.0,36.7098,36.7168,36.5228,36.696,337100.0
2014-07-08 10:00:00,52.97,53.22,52.92,53.19,424200.0,36.689,36.8622,36.6544,36.8414,424200.0
2014-07-08 10:30:00,53.19,53.33,53.18,53.27,331300.0,36.8414,36.9384,36.8345,36.8968,331300.0
2014-07-08 11:00:00,53.27,53.29,53.2,53.22,167400.0,36.8968,36.9107,36.8484,36.8622,167400.0
2014-07-08 11:30:00,53.21,53.36,53.18,53.34,177500.0,36.8553,36.9592,36.8345,36.9453,177500.0
2014-07-08 12:00:00,53.35,53.42,53.31,53.31,165700.0,36.9522,37.0007,36.9245,36.9245,165700.0
2014-07-08 12:30:00,53.32,53.33,53.2,53.24,93100.0,36.9315,36.9384,36.8484,36.8761,93100.0
2014-07-08 13:00:00,53.25,53.25,53.18,53.18,91500.0,36.883,36.883,36.8345,36.8345,91500.0
2014-07-08 13:30:00,53.18,53.19,53.13,53.13,91300.0,36.8345,36.8414,36.7999,36.7999,91300.0
2014-07-08 14:00:00,53.13,53.18,53.1,53.18,89100.0,36.7999,36.8345,36.7791,36.8345,89100.0
2014-07-08 14:30:00,53.18,53.22,53.13,53.19,148500.0,36.8345,36.8622,36.7999,36.8414,148500.0
2014-07-08 15:00:00,53.19,53.2,53.12,53.13,182500.0,36.8414,36.8484,36.7929,36.7999,182500.0
2014-07-08 15:30:00,53.14,53.15,53.07,53.09,511000.0,36.8068,36.8137,36.7583,36.7722,511000.0
2014-07-09 09:30:00,53.33,53.33,53.07,53.18,243600.0,36.9384,36.9384,36.7583,36.8345,243600.0
2014-07-09 10:00:00,53.19,53.25,53.1,53.11,160200.0,36.8414,36.883,36.7791,36.786,160200.0
2014-07-09 10:30:00,53.11,53.12,53.03,53.12,157200.0,36.786,36.7929,36.7306,36.7929,157200.0
2014-07-09 11:00:00,53.12,53.18,53.09,53.16,137800.0,36.7929,36.8345,36.7722,36.8206,137800.0
2014-07-09 11:30:00,53.16,53.19,53.11,53.15,108700.0,36.8206,36.8414,36.786,36.8137,108700.0
2014-07-09 12:00:00,53.15,53.2,53.12,53.15,66100.0,36.8137,36.8484,36.7929,36.8137,66100.0
2014-07-09 12:30:00,53.16,53.2,53.14,53.14,74400.0,36.8206,36.8484,36.8068,36.8068,74400.0
2014-07-09 13:00:00,53.15,53.2,53.15,53.18,85700.0,36.8137,36.8484,36.8137,36.8345,85700.0
2014-07-09 13:30:00,53.18,53.2,53.14,53.2,96200.0,36.8345,36.8484,36.8068,36.8484,96200.0
2014-07-09 14:00:00,53.2,53.43,53.18,53.39,300000.0,36.8484,37.0077,36.8345,36.98,300000.0
2014-07-09 14:30:00,53.39,53.4,53.33,53.34,128200.0,36.98,36.9869,36.9384,36.9453,128200.0
2014-07-09 15:00:00,53.33,53.4,53.31,53.35,171300.0,36.9384,36.9869,36.9245,36.9522,171300.0
2014-07-09 15:30:00,53.34,53.35,53.2,53.27,348400.0,36.9453,36.9522,36.8484,36.8968,348400.0
2014-07-10 09:30:00,52.9,53.26,52.86,53.09,190800.0,36.6406,36.8899,36.6129,36.7722,190800.0
2014-07-10 10:00:00,53.08,53.18,53.03,53.14,185300.0,36.7652,36.8345,36.7306,36.8068,185300.0
2014-07-10 10:30:00,53.14,53.15,53.01,53.07,143300.0,36.8068,36.8137,36.7168,36.7583,143300.0
2014-07-10 11:00:00,53.07,53.08,52.89,52.91,176700.0,36.7583,36.7652,36.6336,36.6475,176700.0
2014-07-10 11:30:00,52.91,52.94,52.84,52.89,120800.0,36.6475,36.6683,36.599,36.6336,120800.0
2014-07-10 12:00:00,52.88,52.96,52.86,52.89,128800.0,36.6267,36.6821,36.6129,36.6336,128800.0
2014-07-10 12:30:00,52.9,52.91,52.77,52.79,161200.0,36.6406,36.6475,36.5505,36.5644,161200.0
2014-07-10 13:00:00,52.78,52.84,52.73,52.84,132400.0,36.5574,36.599,36.5228,36.599,132400.0
2014-07-10 13:30:00,52.85,52.92,52.83,52.89,133000.0,36.6059,36.6544,36.5921,36.6336,133000.0
2014-07-10 14:00:00,52.9,52.92,52.83,52.83,169600.0,36.6406,36.6544,36.5921,36.5921,169600.0
2014-07-10 14:30:00,52.84,52.93,52.78,52.93,128300.0,36.599,36.6613,36.5574,36.6613,128300.0
2014-07-10 15:00:00,52.92,52.98,52.9,52.97,133200.0,36.6544,36.696,36.6406,36.689,133200.0
2014-07-10 15:30:00,52.98,53.07,52.96,53.02,604400.0,36.696,36.7583,36.6821,36.7237,604400.0
2014-07-11 09:30:00,53.08,53.08,52.87,52.96,203400.0,36.7652,36.7652,36.6198,36.6821,203400.0
2014-07-11 10:00:00,52.95,53.0,52.86,52.89,147200.0,36.6752,36.7098,36.6129,36.6336,147200.0
2014-07-11 10:30:00,52.9,52.92,52.8,52.81,128600.0,36.6406,36.6544,36.5713,36.5782,128600.0
2014-07-11 11:00:00,52.82,52.88,52.76,52.87,126500.0,36.5851,36.6267,36.5436,36.6198,126500.0
2014-07-11 11:30:00,52.87,52.93,52.79,52.83,126200.0,36.6198,36.6613,36.5644,36.5921,126200.0
2014-07-11 12:00:00,52.83,52.83,52.73,52.77,84700.0,36.5921,36.5921,36.5228,36.5505,84700.0
2014-07-11 12:30:00,52.77,52.83,52.74,52.82,66900.0,36.5505,36.5921,36.5297,36.5851,66900.0
2014-07-11 13:00:00,52.82,52.98,52.82,52.95,138000.0,36.5851,36.696,36.5851,36.6752,138000.0
2014-07-11 13:30:00,52.94,52.94,52.88,52.89,84400.0,36.6683,36.6683,36.6267,36.6336,84400.0
2014-07-11 14:00:00,52.9,52.95,52.89,52.9,82600.0,36.6406,36.6752,36.6336,36.6406,82600.0
2014-07-11 14:30:00,52.9,52.94,52.88,52.9,98000.0,36.6406,36.6683,36.6267,36.6406,98000.0
2014-07-11 15:00:00,52.9,53.01,52.9,53.01,114600.0,36.6406,36.7168,36.6406,36.7168,114600.0
2014-07-11 15:30:00,53.01,53.01,52.88,52.9,331700.0,36.7168,36.7168,36.6267,36.6406,331700.0
2014-07-14 09:30:00,53.12,53.27,53.1,53.19,254500.0,36.7929,36.8968,36.7791,36.8414,254500.0
2014-07-14 10:00:00,53.2,53.22,53.16,53.19,275500.0,36.8484,36.8622,36.8206,36.8414,275500.0
2014-07-14 10:30:00,53.2,53.23,53.11,53.12,216200.0,36.8484,36.8691,36.786,36.7929,216200.0
2014-07-14 11:00:00,53.11,53.14,53.02,53.07,178800.0,36.786,36.8068,36.7237,36.7583,178800.0
2014-07-14 11:30:00,53.05,53.08,53.02,53.03,153500.0,36.7445,36.7652,36.7237,36.7306,153500.0
2014-07-14 12:00:00,53.02,53.06,53.0,53.01,65100.0,36.7237,36.7514,36.7098,36.7168,65100.0
2014-07-14 12:30:00,53.01,53.06,53.01,53.03,53900.0,36.7168,36.7514,36.7168,36.7306,53900.0
2014-07-14 13:00:00,53.03,53.06,53.03,53.05,44300.0,36.7306,36.7514,36.7306,36.7445,44300.0
2014-07-14 13:30:00,53.05,53.06,53.01,53.03,91400.0,36.7445,36.7514,36.7168,36.7306,91400.0
2014-07-14 14:00:00,53.03,53.04,52.98,53.01,133300.0,36.7306,36.7375,36.696,36.7168,133300.0
2014-07-14 14:30:00,53.0,53.03,52.99,52.99,107600.0,36.7098,36.7306,36.7029,36.7029,107600.0
2014-07-14 15:00:00,53.0,53.03,52.98,53.0,170800.0,36.7098,36.7306,36.696,36.7098,170800.0
2014-07-14 15:30:00,53.01,53.06,52.99,53.05,231700.0,36.7168,36.7514,36.7029,36.7445,231700.0
2014-07-15 09:30:00,53.01,53.1,52.89,52.99,240400.0,36.7168,36.7791,36.6336,36.7029,240400.0
2014-07-15 10:00:00,52.99,53.11,52.97,53.07,200100.0,36.7029,36.786,36.689,36.7583,200100.0
2014-07-15 10:30:00,53.08,53.1,52.9,52.95,246700.0,36.7652,36.7791,36.6406,36.6752,246700.0
2014-07-15 11:00:00,52.94,53.08,52.93,53.02,175800.0,36.6683,36.7652,36.6613,36.7237,175800.0
2014-07-15 11:30:00,53.02,53.07,52.93,52.93,93800.0,36.7237,36.7583,36.6613,36.6613,93800.0
2014-07-15 12:00:00,52.93,52.96,52.9,52.94,55900.0,36.6613,36.6821,36.6406,36.6683,55900.0
2014-07-15 12:30:00,52.93,53.0,52.9,52.96,59300.0,36.6613,36.7098,36.6406,36.6821,59300.0
2014-07-15 13:00:00,52.95,53.06,52.91,53.01,148400.0,36.6752,36.7514,36.6475,36.7168,148400.0
2014-07-15 13:30:00,53.01,53.03,52.95,52.97,58200.0,36.7168,36.7306,36.6752,36.689,58200.0
2014-07-15 14:00:00,52.97,53.04,52.95,53.01,68400.0,36.689,36.7375,36.6752,36.7168,68400.0
2014-07-15 14:30:00,53.01,53.02,52.99,53.02,58700.0,36.7168,36.7237,36.7029,36.7237,58700.0
2014-07-15 15:00:00,53.02,53.02,52.92,52.93,106300.0,36.7237,36.7237,36.6544,36.6613,106300.0
2014-07-15 15:30:00,52.92,52.96,52.89,52.92,337400.0,36.6544,36.6821,36.6336,36.6544,337400.0
2014-07-16 09:30:00,52.98,53.05,52.71,52.84,213700.0,36.696,36.7445,36.509,36.599,213700.0
2014-07-16 10:00:00,52.83,52.92,52.81,52.91,96500.0,36.5921,36.6544,36.5782,36.6475,96500.0
2014-07-16 10:30:00,52.92,52.93,52.84,52.89,189900.0,36.6544,36.6613,36.599,36.6336,189900.0
2014-07-16 11:00:00,52.88,52.99,52.88,52.99,159600.0,36.6267,36.7029,36.6267,36.7029,159600.0
2014-07-16 11:30:00,52.99,53.09,52.98,53.08,157400.0,36.7029,36.7722,36.696,36.7652,157400.0
2014-07-16 12:00:00,53.07,53.12,53.05,53.09,126600.0,36.7583,36.7929,36.7445,36.7722,126600.0
2014-07-16 12:30:00,53.09,53.12,53.03,53.08,328300.0,36.7722,36.7929,36.7306,36.7652,328300.0
2014-07-16 13:00:00,53.07,53.09,53.01,53.03,85600.0,36.7583,36.7722,36.7168,36.7306,85600.0
2014-07-16 13:30:00,53.03,53.08,52.98,53.05,99000.0,36.7306,36.7652,36.696,36.7445,99000.0
2014-07-16 14:00:00,53.06,53.09,53.03,53.08,89100.0,36.7514,36.7722,36.7306,36.7652,89100.0
2014-07-16 14:30:00,53.07,53.08,53.01,53.03,132500.0,36.7583,36.7652,36.7168,36.7306,132500.0
2014-07-16 15:00:00,53.02,53.09,52.98,53.08,165700.0,36.7237,36.7722,36.696,36.7652,165700.0
2014-07-16 15:30:00,53.08,53.09,53.03,53.06,505600.0,36.7652,36.7722,36.7306,36.7514,505600.0
2014-07-17 09:30:00,53.0,53.04,52.9,52.99,174700.0,36.7098,36.7375,36.6406,36.7029,174700.0
2014-07-17 10:00:00,53.0,53.03,52.91,52.94,119300.0,36.7098,36.7306,36.6475,36.6683,119300.0
2014-07-17 10:30:00,52.94,53.03,52.92,52.97,111800.0,36.6683,36.7306,36.6544,36.689,111800.0
2014-07-17 11:00:00,52.96,53.03,52.9,52.91,220400.0,36.6821,36.7306,36.6406,36.6475,220400.0
2014-07-17 11:30:00,52.9,52.99,52.86,52.91,185900.0,36.6406,36.7029,36.6129,36.6475,185900.0
2014-07-17 12:00:00,52.9,52.97,52.81,52.97,203400.0,36.6406,36.689,36.5782,36.689,203400.0
2014-07-17 12:30:00,52.97,53.12,52.95,53.07,208800.0,36.689,36.7929,36.6752,36.7583,208800.0
2014-07-17 13:00:00,53.07,53.17,53.06,53.07,139700.0,36.7583,36.8276,36.7514,36.7583,139700.0
2014-07-17 13:30:00,53.07,53.08,52.96,53.01,108900.0,36.7583,36.7652,36.6821,36.7168,108900.0
2014-07-17 14:00:00,53.01,53.03,52.93,52.97,110300.0,36.7168,36.7306,36.6613,36.689,110300.0
2014-07-17 14:30:00,52.97,53.02,52.94,52.99,114400.0,36.689,36.7237,36.6683,36.7029,114400.0
2014-07-17 15:00:00,52.98,52.99,52.88,52.89,169200.0,36.696,36.7029,36.6267,36.6336,169200.0
2014-07-17 15:30:00,52.88,52.92,52.77,52.79,381800.0,36.6267,36.6544,36.5505,36.5644,381800.0
2014-07-18 09:30:00,53.02,53.05,52.81,52.92,449700.0,36.7237,36.7445,36.5782,36.6544,449700.0
2014-07-18 10:00:00,52.91,53.02,52.88,52.95,246900.0,36.6475,36.7237,36.6267,36.6752,246900.0
2014-07-18 10:30:00,52.96,53.09,52.94,53.06,217600.0,36.6821,36.7722,36.6683,36.7514,217600.0
2014-07-18 11:00:00,53.07,53.11,53.05,53.08,160100.0,36.7583,36.786,36.7445,36.7652,160100.0
2014-07-18 11:30:00,53.08,53.2,53.08,53.15,163000.0,36.7652,36.8484,36.7652,36.8137,163000.0
2014-07-18 12:00:00,53.15,53.22,53.15,53.21,97200.0,36.8137,36.8622,36.8137,36.8553,97200.0
2014-07-18 12:30:00,53.2,53.25,53.2,53.23,63200.0,36.8484,36.883,36.8484,36.8691,63200.0
2014-07-18 13:00:00,53.22,53.26,53.22,53.23,51600.0,36.8622,36.8899,36.8622,36.8691,51600.0
2014-07-18 13:30:00,53.23,53.24,53.17,53.23,89700.0,36.8691,36.8761,36.8276,36.8691,89700.0
2014-07-18 14:00:00,53.22,53.23,53.17,53.19,81700.0,36.8622,36.8691,36.8276,36.8414,81700.0
2014-07-18 14:30:00,53.2,53.21,53.15,53.16,101600.0,36.8484,36.8553,36.8137,36.8206,101600.0
2014-07-18 15:00:00,53.16,53.19,53.13,53.13,244100.0,36.8206,36.8414,36.7999,36.7999,244100.0
2014-07-18 15:30:00,53.13,53.14,53.04,53.05,452400.0,36.7999,36.8068,36.7375,36.7445,452400.0
2014-07-21 09:30:00,52.94,53.09,52.88,52.89,115400.0,36.6683,36.7722,36.6267,36.6336,115400.0
2014-07-21 10:00:00,52.9,52.93,52.83,52.89,95100.0,36.6406,36.6613,36.5921,36.6336,95100.0
2014-07-21 10:30:00,52.89,52.89,52.77,52.8,117800.0,36.6336,36.6336,36.5505,36.5713,117800.0
2014-07-21 11:00:00,52.79,52.88,52.78,52.88,88700.0,36.5644,36.6267,36.5574,36.6267,88700.0
2014-07-21 11:30:00,52.88,52.94,52.81,52.94,126000.0,36.6267,36.6683,36.5782,36.6683,126000.0
2014-07-21 12:00:00,52.93,52.97,52.9,52.92,60500.0,36.6613,36.689,36.6406,36.6544,60500.0
2014-07-21 12:30:00,52.92,52.92,52.88,52.89,42400.0,36.6544,36.6544,36.6267,36.6336,42400.0
2014-07-21 13:00:00,52.89,53.01,52.89,53.0,51000.0,36.6336,36.7168,36.6336,36.7098,51000.0
2014-07-21 13:30:00,53.0,53.0,52.89,52.91,98500.0,36.7098,36.7098,36.6336,36.6475,98500.0
2014-07-21 14:00:00,52.9,52.91,52.8,52.89,122300.0,36.6406,36.6475,36.5713,36.6336,122300.0
2014-07-21 14:30:00,52.89,52.93,52.83,52.91,112900.0,36.6336,36.6613,36.5921,36.6475,112900.0
2014-07-21 15:00:00,52.91,52.93,52.89,52.91,116200.0,36.6475,36.6613,36.6336,36.6475,116200.0
2014-07-21 15:30:00,52.91,52.91,52.84,52.87,277100.0,36.6475,36.6475,36.599,36.6198,277100.0
2014-07-22 09:30:00,52.76,52.99,52.72,52.88,321100.0,36.5436,36.7029,36.5159,36.6267,321100.0
2014-07-22 10:00:00,52.88,52.89,52.8,52.85,115000.0,36.6267,36.6336,36.5713,36.6059,115000.0
2014-07-22 10:30:00,52.85,52.95,52.85,52.93,134400.0,36.6059,36.6752,36.6059,36.6613,134400.0
2014-07-22 11:00:00,52.92,52.99,52.87,52.89,92800.0,36.6544,36.7029,36.6198,36.6336,92800.0
2014-07-22 11:30:00,52.89,53.03,52.89,53.02,100900.0,36.6336,36.7306,36.6336,36.7237,100900.0
2014-07-22 12:00:00,53.02,53.1,53.02,53.05,85600.0,36.7237,36.7791,36.7237,36.7445,85600.0
2014-07-22 12:30:00,53.05,53.06,52.97,52.97,46200.0,36.7445,36.7514,36.689,36.689,46200.0
2014-07-22 13:00:00,52.98,53.01,52.92,52.92,62500.0,36.696,36.7168,36.6544,36.6544,62500.0
2014-07-22 13:30:00,52.92,52.96,52.91,52.93,48500.0,36.6544,36.6821,36.6475,36.6613,48500.0
2014-07-22 14:00:00,52.94,53.03,52.93,52.98,76100.0,36.6683,36.7306,36.6613,36.696,76100.0
2014-07-22 14:30:00,52.98,52.99,52.93,52.95,77200.0,36.696,36.7029,36.6613,36.6752,77200.0
2014-07-22 15:00:00,52.95,52.98,52.94,52.96,73200.0,36.6752,36.696,36.6683,36.6821,73200.0
2014-07-22 15:30:00,52.97,53.01,52.92,52.94,190500.0,36.689,36.7168,36.6544,36.6683,190500.0
2014-07-23 09:30:00,52.95,53.11,52.9,52.98,224000.0,36.6752,36.786,36.6406,36.696,224000.0
2014-07-23 10:00:00,52.97,52.99,52.82,52.93,130300.0,36.689,36.7029,36.5851,36.6613,130300.0
2014-07-23 10:30:00,52.93,53.04,52.93,53.01,118200.0,36.6613,36.7375,36.6613,36.7168,118200.0
2014-07-23 11:00:00,53.02,53.04,52.98,53.0,237400.0,36.7237,36.7375,36.696,36.7098,237400.0
2014-07-23 11:30:00,53.01,53.05,52.99,53.02,135100.0,36.7168,36.7445,36.7029,36.7237,135100.0
2014-07-23 12:00:00,53.02,53.08,53.0,53.01,171400.0,36.7237,36.7652,36.7098,36.7168,171400.0
2014-07-23 12:30:00,53.0,53.02,52.96,52.97,119700.0,36.7098,36.7237,36.6821,36.689,119700.0
2014-07-23 13:00:00,52.98,53.02,52.92,53.01,69800.0,36.696,36.7237,36.6544,36.7168,69800.0
2014-07-23 13:30:00,53.02,53.05,53.0,53.04,61300.0,36.7237,36.7445,36.7098,36.7375,61300.0
2014-07-23 14:00:00,53.04,53.05,52.99,52.99,81800.0,36.7375,36.7445,36.7029,36.7029,81800.0
2014-07-23 14:30:00,53.0,53.02,52.97,52.98,110900.0,36.7098,36.7237,36.689,36.696,110900.0
2014-07-23 15:00:00,52.98,52.98,52.94,52.97,96900.0,36.696,36.696,36.6683,36.689,96900.0
2014-07-23 15:30:00,52.96,52.97,52.88,52.91,341100.0,36.6821,36.689,36.6267,36.6475,341100.0
2014-07-24 09:30:00,52.96,53.08,52.91,52.94,151100.0,36.6821,36.7652,36.6475,36.6683,151100.0
2014-07-24 10:00:00,52.95,52.99,52.88,52.93,193700.0,36.6752,36.7029,36.6267,36.6613,193700.0
2014-07-24 10:30:00,52.94,53.02,52.93,53.0,117300.0,36.6683,36.7237,36.6613,36.7098,117300.0
2014-07-24 11:00:00,53.0,53.03,52.98,53.02,122000.0,36.7098,36.7306,36.696,36.7237,122000.0
2014-07-24 11:30:00,53.01,53.02,52.98,53.0,77100.0,36.7168,36.7237,36.696,36.7098,77100.0
2014-07-24 12:00:00,53.0,53.01,52.98,53.0,48500.0,36.7098,36.7168,36.696,36.7098,48500.0
2014-07-24 12:30:00,53.0,53.01,52.95,52.99,102400.0,36.7098,36.7168,36.6752,36.7029,102400.0
2014-07-24 13:00:00,52.99,53.03,52.96,53.03,82000.0,36.7029,36.7306,36.6821,36.7306,82000.0
2014-07-24 13:30:00,53.03,53.06,53.03,53.04,63000.0,36.7306,36.7514,36.7306,36.7375,63000.0
2014-07-24 14:00:00,53.04,53.04,52.99,53.0,78200.0,36.7375,36.7375,36.7029,36.7098,78200.0
2014-07-24 14:30:00,53.0,53.0,52.91,52.91,88100.0,36.7098,36.7098,36.6475,36.6475,88100.0
2014-07-24 15:00:00,52.91,52.99,52.89,52.95,141000.0,36.6475,36.7029,36.6336,36.6752,141000.0
2014-07-24 15:30:00,52.95,53.0,52.94,52.96,266500.0,36.6752,36.7098,36.6683,36.6821,266500.0
2014-07-25 09:30:00,52.92,52.99,52.82,52.93,151500.0,36.6544,36.7029,36.5851,36.6613,151500.0
2014-07-25 10:00:00,52.93,52.93,52.83,52.87,98800.0,36.6613,36.6613,36.5921,36.6198,98800.0
2014-07-25 10:30:00,52.86,52.91,52.84,52.9,81800.0,36.6129,36.6475,36.599,36.6406,81800.0
2014-07-25 11:00:00,52.9,52.9,52.79,52.83,138100.0,36.6406,36.6406,36.5644,36.5921,138100.0
2014-07-25 11:30:00,52.84,52.88,52.78,52.78,85500.0,36.599,36.6267,36.5574,36.5574,85500.0
2014-07-25 12:00:00,52.78,52.88,52.77,52.87,42200.0,36.5574,36.6267,36.5505,36.6198,42200.0
2014-07-25 12:30:00,52.87,52.89,52.85,52.85,90100.0,36.6198,36.6336,36.6059,36.6059,90100.0
2014-07-25 13:00:00,52.86,52.86,52.78,52.78,51500.0,36.6129,36.6129,36.5574,36.5574,51500.0
2014-07-25 13:30:00,52.78,52.78,52.73,52.73,86100.0,36.5574,36.5574,36.5228,36.5228,86100.0
2014-07-25 14:00:00,52.73,52.85,52.63,52.83,96700.0,36.5228,36.6059,36.4535,36.5921,96700.0
2014-07-25 14:30:00,52.84,52.86,52.8,52.84,73800.0,36.599,36.6129,36.5713,36.599,73800.0
2014-07-25 15:00:00,52.84,52.84,52.74,52.74,92200.0,36.599,36.599,36.5297,36.5297,92200.0
2014-07-25 15:30:00,52.75,52.82,52.72,52.81,244700.0,36.5367,36.5851,36.5159,36.5782,244700.0
2014-07-28 09:30:00,52.79,53.15,52.79,52.92,310200.0,36.5644,36.8137,36.5644,36.6544,310200.0
2014-07-28 10:00:00,52.91,52.95,52.84,52.9,150900.0,36.6475,36.6752,36.599,36.6406,150900.0
2014-07-28 10:30:00,52.9,52.94,52.86,52.88,117300.0,36.6406,36.6683,36.6129,36.6267,117300.0
2014-07-28 11:00:00,52.88,52.95,52.83,52.85,121300.0,36.6267,36.6752,36.5921,36.6059,121300.0
2014-07-28 11:30:00,52.86,52.92,52.84,52.91,95400.0,36.6129,36.6544,36.599,36.6475,95400.0
2014-07-28 12:00:00,52.91,52.93,52.88,52.88,70100.0,36.6475,36.6613,36.6267,36.6267,70100.0
2014-07-28 12:30:00,52.88,52.94,52.87,52.92,60000.0,36.6267,36.6683,36.6198,36.6544,60000.0
2014-07-28 13:00:00,52.91,52.91,52.85,52.89,63500.0,36.6475,36.6475,36.6059,36.6336,63500.0
2014-07-28 13:30:00,52.89,52.95,52.87,52.94,61100.0,36.6336,36.6752,36.6198,36.6683,61100.0
2014-07-28 14:00:00,52.94,52.97,52.91,52.93,65900.0,36.6683,36.689,36.6475,36.6613,65900.0
2014-07-28 14:30:00,52.93,52.93,52.85,52.87,118900.0,36.6613,36.6613,36.6059,36.6198,118900.0
2014-07-28 15:00:00,52.87,52.92,52.86,52.9,147200.0,36.6198,36.6544,36.6129,36.6406,147200.0
2014-07-28 15:30:00,52.91,52.95,52.86,52.86,213000.0,36.6475,36.6752,36.6129,36.6129,213000.0
2014-07-29 09:30:00,52.81,53.13,52.8,52.93,266500.0,36.5782,36.7999,36.5713,36.6613,266500.0
2014-07-29 10:00:00,52.94,53.06,52.91,52.94,151100.0,36.6683,36.7514,36.6475,36.6683,151100.0
2014-07-29 10:30:00,52.94,53.0,52.91,52.91,115500.0,36.6683,36.7098,36.6475,36.6475,115500.0
2014-07-29 11:00:00,52.91,52.92,52.8,52.83,119500.0,36.6475,36.6544,36.5713,36.5921,119500.0
2014-07-29 11:30:00,52.83,52.83,52.71,52.74,98100.0,36.5921,36.5921,36.509,36.5297,98100.0
2014-07-29 12:00:00,52.73,52.87,52.7,52.87,86000.0,36.5228,36.6198,36.502,36.6198,86000.0
2014-07-29 12:30:00,52.87,52.89,52.82,52.84,73800.0,36.6198,36.6336,36.5851,36.599,73800.0
2014-07-29 13:00:00,52.84,52.9,52.81,52.88,63700.0,36.599,36.6406,36.5782,36.6267,63700.0
2014-07-29 13:30:00,52.88,52.88,52.81,52.84,55700.0,36.6267,36.6267,36.5782,36.599,55700.0
2014-07-29 14:00:00,52.85,52.86,52.68,52.73,106700.0,36.6059,36.6129,36.4882,36.5228,106700.0
2014-07-29 14:30:00,52.73,52.75,52.66,52.66,102200.0,36.5228,36.5367,36.4743,36.4743,102200.0
2014-07-29 15:00:00,52.66,52.68,52.58,52.58,127600.0,36.4743,36.4882,36.4189,36.4189,127600.0
2014-07-29 15:30:00,52.58,52.62,52.51,52.52,299000.0,36.4189,36.4466,36.3704,36.3774,299000.0
2014-07-30 09:30:00,52.58,52.7,52.05,52.06,234900.0,36.4189,36.502,36.0518,36.0587,234900.0
2014-07-30 10:00:00,52.07,52.19,52.01,52.04,148000.0,36.0657,36.1488,36.0241,36.0449,148000.0
2014-07-30 10:30:00,52.04,52.08,51.93,52.04,155900.0,36.0449,36.0726,35.9687,36.0449,155900.0
2014-07-30 11:00:00,52.04,52.12,51.96,52.08,117800.0,36.0449,36.1003,35.9895,36.0726,117800.0
2014-07-30 11:30:00,52.08,52.08,51.86,51.88,99100.0,36.0726,36.0726,35.9202,35.9341,99100.0
2014-07-30 12:00:00,51.89,51.95,51.84,51.88,92600.0,35.941,35.9826,35.9064,35.9341,92600.0
2014-07-30 12:30:00,51.88,51.97,51.86,51.94,77400.0,35.9341,35.9964,35.9202,35.9756,77400.0
2014-07-30 13:00:00,51.94,51.94,51.75,51.78,74000.0,35.9756,35.9756,35.844,35.8648,74000.0
2014-07-30 13:30:00,51.79,51.92,51.79,51.87,114500.0,35.8717,35.9618,35.8717,35.9271,114500.0
2014-07-30 14:00:00,51.87,52.03,51.79,52.03,193400.0,35.9271,36.038,35.8717,36.038,193400.0
2014-07-30 14:30:00,52.04,52.05,51.88,51.9,171700.0,36.0449,36.0518,35.9341,35.9479,171700.0
2014-07-30 15:00:00,51.89,51.92,51.84,51.85,269200.0,35.941,35.9618,35.9064,35.9133,269200.0
2014-07-30 15:30:00,51.86,51.86,51.62,51.65,908200.0,35.9202,35.9202,35.754,35.7748,908200.0
2014-07-31 09:30:00,51.35,51.4,51.03,51.14,489400.0,35.567,35.6016,35.3453,35.4215,489400.0
2014-07-31 10:00:00,51.15,51.26,51.07,51.15,302800.0,35.4284,35.5046,35.373,35.4284,302800.0
2014-07-31 10:30:00,51.17,51.22,51.03,51.04,204000.0,35.4423,35.4769,35.3453,35.3523,204000.0
2014-07-31 11:00:00,51.04,51.09,50.87,50.88,239000.0,35.3523,35.3869,35.2345,35.2414,239000.0
2014-07-31 11:30:00,50.89,50.96,50.71,50.73,281200.0,35.2484,35.2968,35.1237,35.1375,281200.0
2014-07-31 12:00:00,50.74,50.89,50.72,50.85,177800.0,35.1445,35.2484,35.1306,35.2207,177800.0
2014-07-31 12:30:00,50.86,50.89,50.79,50.79,117700.0,35.2276,35.2484,35.1791,35.1791,117700.0
2014-07-31 13:00:00,50.8,50.83,50.5,50.53,452700.0,35.186,35.2068,34.9782,34.999,452700.0
2014-07-31 13:30:00,50.54,50.65,50.49,50.59,260900.0,35.0059,35.0821,34.9713,35.0406,260900.0
2014-07-31 14:00:00,50.6,50.66,50.45,50.55,298200.0,35.0475,35.0891,34.9436,35.0129,298200.0
2014-07-31 14:30:00,50.56,50.56,50.41,50.42,267400.0,35.0198,35.0198,34.9159,34.9228,267400.0
2014-07-31 15:00:00,50.43,50.49,50.32,50.36,335700.0,34.9297,34.9713,34.8536,34.8813,335700.0
2014-07-31 15:30:00,50.36,50.4,50.14,50.15,972100.0,34.8813,34.909,34.7289,34.7358,972100.0
2014-08-01 09:30:00,50.28,50.72,50.24,50.71,425300.0,34.8258,35.1306,34.7981,35.1237,425300.0
2014-08-01 10:00:00,50.72,51.01,50.63,50.99,346400.0,35.1306,35.3315,35.0683,35.3176,346400.0
2014-08-01 10:30:00,50.99,51.02,50.8,50.9,467000.0,35.3176,35.3384,35.186,35.2553,467000.0
2014-08-01 11:00:00,50.89,50.91,50.78,50.85,250000.0,35.2484,35.2622,35.1722,35.2207,250000.0
2014-08-01 11:30:00,50.85,50.89,50.64,50.71,319800.0,35.2207,35.2484,35.0752,35.1237,319800.0
2014-08-01 12:00:00,50.72,50.82,50.65,50.77,186200.0,35.1306,35.1999,35.0821,35.1652,186200.0
2014-08-01 12:30:00,50.77,50.86,50.73,50.85,180400.0,35.1652,35.2276,35.1375,35.2207,180400.0
2014-08-01 13:00:00,50.86,51.07,50.75,51.06,243400.0,35.2276,35.373,35.1514,35.3661,243400.0
2014-08-01 13:30:00,51.07,51.08,50.91,51.01,332600.0,35.373,35.38,35.2622,35.3315,332600.0
2014-08-01 14:00:00,51.01,51.09,50.96,50.99,222300.0,35.3315,35.3869,35.2968,35.3176,222300.0
2014-08-01 14:30:00,51.0,51.05,50.96,51.01,273800.0,35.3245,35.3592,35.2968,35.3315,273800.0
2014-08-01 15:00:00,51.01,51.04,50.94,50.99,211100.0,35.3315,35.3523,35.283,35.3176,211100.0
2014-08-01 15:30:00,50.99,51.03,50.91,50.94,556000.0,35.3176,35.3453,35.2622,35.283,556000.0
2014-08-04 09:30:00,51.09,51.12,50.86,50.99,264800.0,35.3869,35.4077,35.2276,35.3176,264800.0
2014-08-04 10:00:00,50.99,51.03,50.94,50.98,204500.0,35.3176,35.3453,35.283,35.3107,204500.0
2014-08-04 10:30:00,50.98,51.01,50.91,50.91,189800.0,35.3107,35.3315,35.2622,35.2622,189800.0
2014-08-04 11:00:00,50.91,51.03,50.91,51.0,90200.0,35.2622,35.3453,35.2622,35.3245,90200.0
2014-08-04 11:30:00,51.0,51.03,50.96,50.97,158700.0,35.3245,35.3453,35.2968,35.3038,158700.0
2014-08-04 12:00:00,50.97,51.03,50.96,51.0,81100.0,35.3038,35.3453,35.2968,35.3245,81100.0
2014-08-04 12:30:00,51.0,51.05,51.0,51.03,65900.0,35.3245,35.3592,35.3245,35.3453,65900.0
2014-08-04 13:00:00,51.04,51.22,51.04,51.2,147200.0,35.3523,35.4769,35.3523,35.4631,147200.0
2014-08-04 13:30:00,51.2,51.21,51.14,51.14,151400.0,35.4631,35.47,35.4215,35.4215,151400.0
2014-08-04 14:00:00,51.14,51.19,51.09,51.09,203100.0,35.4215,35.4561,35.3869,35.3869,203100.0
2014-08-04 14:30:00,51.09,51.26,51.09,51.23,123700.0,35.3869,35.5046,35.3869,35.4839,123700.0
2014-08-04 15:00:00,51.23,51.26,51.21,51.24,95100.0,35.4839,35.5046,35.47,35.4908,95100.0
2014-08-04 15:30:00,51.24,51.3,51.2,51.29,529700.0,35.4908,35.5323,35.4631,35.5254,529700.0
2014-08-05 09:30:00,51.24,51.24,51.0,51.08,221300.0,35.4908,35.4908,35.3245,35.38,221300.0
2014-08-05 10:00:00,51.08,51.14,51.01,51.14,137900.0,35.38,35.4215,35.3315,35.4215,137900.0
2014-08-05 10:30:00,51.14,51.18,51.05,51.06,150100.0,35.4215,35.4492,35.3592,35.3661,150100.0
2014-08-05 11:00:00,51.07,51.15,51.04,51.12,223000.0,35.373,35.4284,35.3523,35.4077,223000.0
2014-08-05 11:30:00,51.13,51.14,50.98,50.98,202600.0,35.4146,35.4215,35.3107,35.3107,202600.0
2014-08-05 12:00:00,50.99,51.02,50.98,51.01,183500.0,35.3176,35.3384,35.3107,35.3315,183500.0
2014-08-05 12:30:00,51.0,51.01,50.98,51.01,102400.0,35.3245,35.3315,35.3107,35.3315,102400.0
2014-08-05 13:00:00,51.01,51.02,50.98,51.01,113800.0,35.3315,35.3384,35.3107,35.3315,113800.0
2014-08-05 13:30:00,51.01,51.02,50.83,50.88,268000.0,35.3315,35.3384,35.2068,35.2414,268000.0
2014-08-05 14:00:00,50.88,50.9,50.79,50.88,178700.0,35.2414,35.2553,35.1791,35.2414,178700.0
2014-08-05 14:30:00,50.87,50.94,50.86,50.88,288900.0,35.2345,35.283,35.2276,35.2414,288900.0
2014-08-05 15:00:00,50.87,50.95,50.82,50.9,223500.0,35.2345,35.2899,35.1999,35.2553,223500.0
2014-08-05 15:30:00,50.91,51.0,50.87,50.87,368200.0,35.2622,35.3245,35.2345,35.2345,368200.0
2014-08-06 09:30:00,50.82,51.78,50.71,51.47,465600.0,35.1999,35.8648,35.1237,35.6501,465600.0
2014-08-06 10:00:00,51.46,51.58,51.33,51.45,246700.0,35.6432,35.7263,35.5531,35.6362,246700.0
2014-08-06 10:30:00,51.45,51.47,51.28,51.41,168000.0,35.6362,35.6501,35.5185,35.6085,168000.0
2014-08-06 11:00:00,51.41,51.43,51.26,51.27,138100.0,35.6085,35.6224,35.5046,35.5116,138100.0
2014-08-06 11:30:00,51.28,51.49,51.26,51.49,166700.0,35.5185,35.6639,35.5046,35.6639,166700.0
2014-08-06 12:00:00,51.49,51.53,51.4,51.43,147900.0,35.6639,35.6916,35.6016,35.6224,147900.0
2014-08-06 12:30:00,51.43,51.52,51.41,51.46,115700.0,35.6224,35.6847,35.6085,35.6432,115700.0
2014-08-06 13:00:00,51.45,51.55,51.41,51.51,70000.0,35.6362,35.7055,35.6085,35.6778,70000.0
2014-08-06 13:30:00,51.5,51.58,51.48,51.55,199000.0,35.6709,35.7263,35.657,35.7055,199000.0
2014-08-06 14:00:00,51.55,51.61,51.5,51.58,219800.0,35.7055,35.7471,35.6709,35.7263,219800.0
2014-08-06 14:30:00,51.58,51.62,51.5,51.62,224500.0,35.7263,35.754,35.6709,35.754,224500.0
2014-08-06 15:00:00,51.62,51.75,51.61,51.72,296100.0,35.754,35.844,35.7471,35.8232,296100.0
2014-08-06 15:30:00,51.72,51.75,51.66,51.71,367600.0,35.8232,35.844,35.7817,35.8163,367600.0
2014-08-07 09:30:00,51.35,51.92,51.35,51.69,152700.0,35.567,35.9618,35.567,35.8025,152700.0
2014-08-07 10:00:00,51.7,51.74,51.59,51.64,90900.0,35.8094,35.8371,35.7332,35.7678,90900.0
2014-08-07 10:30:00,51.64,51.71,51.48,51.55,84700.0,35.7678,35.8163,35.657,35.7055,84700.0
2014-08-07 11:00:00,51.55,51.55,51.3,51.34,156100.0,35.7055,35.7055,35.5323,35.56,156100.0
2014-08-07 11:30:00,51.33,51.42,51.24,51.3,123900.0,35.5531,35.6155,35.4908,35.5323,123900.0
2014-08-07 12:00:00,51.3,51.38,51.22,51.3,79200.0,35.5323,35.5877,35.4769,35.5323,79200.0
2014-08-07 12:30:00,51.3,51.31,51.17,51.3,65300.0,35.5323,35.5393,35.4423,35.5323,65300.0
2014-08-07 13:00:00,51.3,51.47,51.3,51.43,65000.0,35.5323,35.6501,35.5323,35.6224,65000.0
2014-08-07 13:30:00,51.44,51.48,51.42,51.45,52700.0,35.6293,35.657,35.6155,35.6362,52700.0
2014-08-07 14:00:00,51.44,51.44,51.35,51.37,83700.0,35.6293,35.6293,35.567,35.5808,83700.0
2014-08-07 14:30:00,51.37,51.37,51.28,51.28,97200.0,35.5808,35.5808,35.5185,35.5185,97200.0
2014-08-07 15:00:00,51.28,51.34,51.21,51.25,201000.0,35.5185,35.56,35.47,35.4977,201000.0
2014-08-07 15:30:00,51.24,51.32,51.2,51.27,323700.0,35.4908,35.5462,35.4631,35.5116,323700.0
2014-08-08 09:30:00,51.37,51.49,51.28,51.36,258000.0,35.5808,35.6639,35.5185,35.5739,258000.0
2014-08-08 10:00:00,51.34,51.35,51.25,51.34,136900.0,35.56,35.567,35.4977,35.56,136900.0
2014-08-08 10:30:00,51.34,51.57,51.32,51.53,76200.0,35.56,35.7194,35.5462,35.6916,76200.0
2014-08-08 11:00:00,51.54,51.66,51.51,51.55,80400.0,35.6986,35.7817,35.6778,35.7055,80400.0
2014-08-08 11:30:00,51.55,51.59,51.53,51.56,104900.0,35.7055,35.7332,35.6916,35.7124,104900.0
2014-08-08 12:00:00,51.56,51.66,51.56,51.59,55000.0,35.7124,35.7817,35.7124,35.7332,55000.0
2014-08-08 12:30:00,51.6,51.66,51.53,51.63,70300.0,35.7401,35.7817,35.6916,35.7609,70300.0
2014-08-08 13:00:00,51.63,51.86,51.6,51.81,137700.0,35.7609,35.9202,35.7401,35.8856,137700.0
2014-08-08 13:30:00,51.8,51.81,51.73,51.77,93100.0,35.8787,35.8856,35.8302,35.8579,93100.0
2014-08-08 14:00:00,51.77,51.82,51.73,51.82,137900.0,35.8579,35.8925,35.8302,35.8925,137900.0
2014-08-08 14:30:00,51.81,51.85,51.79,51.8,95200.0,35.8856,35.9133,35.8717,35.8787,95200.0
2014-08-08 15:00:00,51.8,51.83,51.78,51.81,121300.0,35.8787,35.8994,35.8648,35.8856,121300.0
2014-08-08 15:30:00,51.81,51.99,51.81,51.96,390500.0,35.8856,36.0103,35.8856,35.9895,390500.0
2014-08-11 09:30:00,52.02,52.62,52.02,52.54,247600.0,36.031,36.4466,36.031,36.3912,247600.0
2014-08-11 10:00:00,52.55,52.58,52.31,52.4,182000.0,36.3981,36.4189,36.2319,36.2942,182000.0
2014-08-11 10:30:00,52.4,52.51,52.38,52.42,355100.0,36.2942,36.3704,36.2804,36.3081,355100.0
2014-08-11 11:00:00,52.42,52.48,52.38,52.41,96200.0,36.3081,36.3497,36.2804,36.3012,96200.0
2014-08-11 11:30:00,52.42,52.66,52.41,52.63,143900.0,36.3081,36.4743,36.3012,36.4535,143900.0
2014-08-11 12:00:00,52.63,52.68,52.55,52.63,79800.0,36.4535,36.4882,36.3981,36.4535,79800.0
2014-08-11 12:30:00,52.63,52.7,52.61,52.66,76300.0,36.4535,36.502,36.4397,36.4743,76300.0
2014-08-11 13:00:00,52.65,52.72,52.64,52.65,90700.0,36.4674,36.5159,36.4605,36.4674,90700.0
2014-08-11 13:30:00,52.64,52.64,52.53,52.53,79600.0,36.4605,36.4605,36.3843,36.3843,79600.0
2014-08-11 14:00:00,52.52,52.56,52.49,52.53,60800.0,36.3774,36.4051,36.3566,36.3843,60800.0
2014-08-11 14:30:00,52.52,52.65,52.5,52.6,97300.0,36.3774,36.4674,36.3635,36.4328,97300.0
2014-08-11 15:00:00,52.61,52.67,52.51,52.52,182000.0,36.4397,36.4813,36.3704,36.3774,182000.0
2014-08-11 15:30:00,52.52,52.55,52.42,52.43,408300.0,36.3774,36.3981,36.3081,36.315,408300.0
2014-08-12 09:30:00,52.25,52.44,52.17,52.39,423100.0,36.1903,36.3219,36.1349,36.2873,423100.0
2014-08-12 10:00:00,52.39,52.45,52.3,52.4,300000.0,36.2873,36.3289,36.225,36.2942,300000.0
2014-08-12 10:30:00,52.41,52.43,52.31,52.34,105400.0,36.3012,36.315,36.2319,36.2527,105400.0
2014-08-12 11:00:00,52.34,52.34,52.21,52.27,77200.0,36.2527,36.2527,36.1626,36.2042,77200.0
2014-08-12 11:30:00,52.26,52.31,52.23,52.28,69800.0,36.1973,36.2319,36.1765,36.2111,69800.0
2014-08-12 12:00:00,52.28,52.38,52.24,52.36,82800.0,36.2111,36.2804,36.1834,36.2665,82800.0
2014-08-12 12:30:00,52.36,52.55,52.36,52.49,51000.0,36.2665,36.3981,36.2665,36.3566,51000.0
2014-08-12 13:00:00,52.48,52.53,52.46,52.46,33500.0,36.3497,36.3843,36.3358,36.3358,33500.0
2014-08-12 13:30:00,52.46,52.47,52.4,52.46,46500.0,36.3358,36.3427,36.2942,36.3358,46500.0
2014-08-12 14:00:00,52.46,52.49,52.43,52.46,74000.0,36.3358,36.3566,36.315,36.3358,74000.0
2014-08-12 14:30:00,52.46,52.54,52.44,52.5,83400.0,36.3358,36.3912,36.3219,36.3635,83400.0
2014-08-12 15:00:00,52.49,52.55,52.46,52.46,121100.0,36.3566,36.3981,36.3358,36.3358,121100.0
2014-08-12 15:30:00,52.46,52.57,52.46,52.47,191300.0,36.3358,36.412,36.3358,36.3427,191300.0
2014-08-13 09:30:00,52.69,52.7,52.45,52.45,99300.0,36.4951,36.502,36.3289,36.3289,99300.0
2014-08-13 10:00:00,52.45,52.64,52.44,52.58,100300.0,36.3289,36.4605,36.3219,36.4189,100300.0
2014-08-13 10:30:00,52.58,52.59,52.52,52.52,102900.0,36.4189,36.4258,36.3774,36.3774,102900.0
2014-08-13 11:00:00,52.52,52.68,52.52,52.63,91000.0,36.3774,36.4882,36.3774,36.4535,91000.0
2014-08-13 11:30:00,52.64,52.7,52.57,52.58,74200.0,36.4605,36.502,36.412,36.4189,74200.0
2014-08-13 12:00:00,52.58,52.62,52.51,52.57,86800.0,36.4189,36.4466,36.3704,36.412,86800.0
2014-08-13 12:30:00,52.56,52.58,52.54,52.56,60500.0,36.4051,36.4189,36.3912,36.4051,60500.0
2014-08-13 13:00:00,52.56,52.57,52.46,52.46,47500.0,36.4051,36.412,36.3358,36.3358,47500.0
2014-08-13 13:30:00,52.47,52.57,52.46,52.54,70300.0,36.3427,36.412,36.3358,36.3912,70300.0
2014-08-13 14:00:00,52.55,52.56,52.4,52.41,74500.0,36.3981,36.4051,36.2942,36.3012,74500.0
2014-08-13 14:30:00,52.41,52.48,52.41,52.41,118100.0,36.3012,36.3497,36.3012,36.3012,118100.0
2014-08-13 15:00:00,52.41,52.5,52.4,52.48,106500.0,36.3012,36.3635,36.2942,36.3497,106500.0
2014-08-13 15:30:00,52.49,52.57,52.46,52.53,313800.0,36.3566,36.412,36.3358,36.3843,313800.0
2014-08-14 09:30:00,52.5,52.63,52.48,52.54,253100.0,36.3635,36.4535,36.3497,36.3912,253100.0
2014-08-14 10:00:00,52.54,52.66,52.52,52.65,312300.0,36.3912,36.4743,36.3774,36.4674,312300.0
2014-08-14 10:30:00,52.66,52.71,52.62,52.64,50800.0,36.4743,36.509,36.4466,36.4605,50800.0
2014-08-14 11:00:00,52.64,52.67,52.62,52.63,40900.0,36.4605,36.4813,36.4466,36.4535,40900.0
2014-08-14 11:30:00,52.64,52.66,52.6,52.6,108400.0,36.4605,36.4743,36.4328,36.4328,108400.0
2014-08-14 12:00:00,52.61,52.62,52.57,52.59,68900.0,36.4397,36.4466,36.412,36.4258,68900.0
2014-08-14 12:30:00,52.6,52.62,52.57,52.6,33100.0,36.4328,36.4466,36.412,36.4328,33100.0
2014-08-14 13:00:00,52.6,52.68,52.59,52.64,40300.0,36.4328,36.4882,36.4258,36.4605,40300.0
2014-08-14 13:30:00,52.64,52.66,52.63,52.65,46100.0,36.4605,36.4743,36.4535,36.4674,46100.0
2014-08-14 14:00:00,52.66,52.7,52.65,52.7,77100.0,36.4743,36.502,36.4674,36.502,77100.0
2014-08-14 14:30:00,52.7,52.75,52.69,52.72,46000.0,36.502,36.5367,36.4951,36.5159,46000.0
2014-08-14 15:00:00,52.72,52.75,52.71,52.73,57800.0,36.5159,36.5367,36.509,36.5228,57800.0
2014-08-14 15:30:00,52.73,52.78,52.71,52.78,213700.0,36.5228,36.5574,36.509,36.5574,213700.0
2014-08-15 09:30:00,52.93,53.15,52.84,52.97,302700.0,36.6613,36.8137,36.599,36.689,302700.0
2014-08-15 10:00:00,52.98,53.02,52.8,52.8,77700.0,36.696,36.7237,36.5713,36.5713,77700.0
2014-08-15 10:30:00,52.8,52.85,52.37,52.56,193200.0,36.5713,36.6059,36.2735,36.4051,193200.0
2014-08-15 11:00:00,52.57,52.6,52.46,52.47,123800.0,36.412,36.4328,36.3358,36.3427,123800.0
2014-08-15 11:30:00,52.49,52.64,52.39,52.47,137100.0,36.3566,36.4605,36.2873,36.3427,137100.0
2014-08-15 12:00:00,52.46,52.55,52.41,52.54,113800.0,36.3358,36.3981,36.3012,36.3912,113800.0
2014-08-15 12:30:00,52.53,52.55,52.48,52.5,76100.0,36.3843,36.3981,36.3497,36.3635,76100.0
2014-08-15 13:00:00,52.5,52.55,52.45,52.54,79900.0,36.3635,36.3981,36.3289,36.3912,79900.0
2014-08-15 13:30:00,52.53,52.53,52.43,52.45,52400.0,36.3843,36.3843,36.315,36.3289,52400.0
2014-08-15 14:00:00,52.46,52.59,52.44,52.58,100000.0,36.3358,36.4258,36.3219,36.4189,100000.0
2014-08-15 14:30:00,52.59,52.68,52.57,52.57,91900.0,36.4258,36.4882,36.412,36.412,91900.0
2014-08-15 15:00:00,52.57,52.6,52.54,52.58,85600.0,36.412,36.4328,36.3912,36.4189,85600.0
2014-08-15 15:30:00,52.58,52.7,52.57,52.66,174500.0,36.4189,36.502,36.412,36.4743,174500.0
2014-08-18 09:30:00,52.93,52.94,52.72,52.78,312500.0,36.6613,36.6683,36.5159,36.5574,312500.0
2014-08-18 10:00:00,52.78,52.98,52.76,52.86,209200.0,36.5574,36.696,36.5436,36.6129,209200.0
2014-08-18 10:30:00,52.86,53.04,52.86,52.95,152300.0,36.6129,36.7375,36.6129,36.6752,152300.0
2014-08-18 11:00:00,52.95,53.0,52.93,52.95,111000.0,36.6752,36.7098,36.6613,36.6752,111000.0
2014-08-18 11:30:00,52.94,52.97,52.91,52.96,78400.0,36.6683,36.689,36.6475,36.6821,78400.0
2014-08-18 12:00:00,52.95,52.99,52.95,52.98,61200.0,36.6752,36.7029,36.6752,36.696,61200.0
2014-08-18 12:30:00,52.98,53.0,52.94,52.95,40300.0,36.696,36.7098,36.6683,36.6752,40300.0
2014-08-18 13:00:00,52.94,52.95,52.91,52.94,31000.0,36.6683,36.6752,36.6475,36.6683,31000.0
2014-08-18 13:30:00,52.94,52.95,52.89,52.93,49300.0,36.6683,36.6752,36.6336,36.6613,49300.0
2014-08-18 14:00:00,52.93,52.94,52.78,52.8,84000.0,36.6613,36.6683,36.5574,36.5713,84000.0
2014-08-18 14:30:00,52.8,52.89,52.8,52.87,84600.0,36.5713,36.6336,36.5713,36.6198,84600.0
2014-08-18 15:00:00,52.87,52.93,52.87,52.92,101400.0,36.6198,36.6613,36.6198,36.6544,101400.0
2014-08-18 15:30:00,52.93,52.99,52.9,52.99,269400.0,36.6613,36.7029,36.6406,36.7029,269400.0
2014-08-19 09:30:00,53.0,53.0,52.77,52.87,85700.0,36.7098,36.7098,36.5505,36.6198,85700.0
2014-08-19 10:00:00,52.89,53.07,52.89,53.03,97500.0,36.6336,36.7583,36.6336,36.7306,97500.0
2014-08-19 10:30:00,53.03,53.17,53.01,53.17,102100.0,36.7306,36.8276,36.7168,36.8276,102100.0
2014-08-19 11:00:00,53.17,53.25,53.17,53.18,70200.0,36.8276,36.883,36.8276,36.8345,70200.0
2014-08-19 11:30:00,53.18,53.2,53.1,53.19,127200.0,36.8345,36.8484,36.7791,36.8414,127200.0
2014-08-19 12:00:00,53.19,53.21,53.18,53.2,96600.0,36.8414,36.8553,36.8345,36.8484,96600.0
2014-08-19 12:30:00,53.2,53.23,53.19,53.22,33300.0,36.8484,36.8691,36.8414,36.8622,33300.0
2014-08-19 13:00:00,53.22,53.22,53.16,53.16,54100.0,36.8622,36.8622,36.8206,36.8206,54100.0
2014-08-19 13:30:00,53.16,53.24,53.15,53.19,101800.0,36.8206,36.8761,36.8137,36.8414,101800.0
2014-08-19 14:00:00,53.18,53.27,53.18,53.25,71300.0,36.8345,36.8968,36.8345,36.883,71300.0
2014-08-19 14:30:00,53.25,53.27,53.22,53.25,57900.0,36.883,36.8968,36.8622,36.883,57900.0
2014-08-19 15:00:00,53.25,53.26,53.22,53.22,82000.0,36.883,36.8899,36.8622,36.8622,82000.0
2014-08-19 15:30:00,53.23,53.3,53.21,53.21,290300.0,36.8691,36.9176,36.8553,36.8553,290300.0
2014-08-20 09:30:00,53.05,53.24,52.91,53.09,139200.0,36.7445,36.8761,36.6475,36.7722,139200.0
2014-08-20 10:00:00,53.1,53.29,53.09,53.28,103900.0,36.7791,36.9107,36.7722,36.9038,103900.0
2014-08-20 10:30:00,53.28,53.28,53.12,53.19,83300.0,36.9038,36.9038,36.7929,36.8414,83300.0
2014-08-20 11:00:00,53.2,53.25,53.19,53.23,41100.0,36.8484,36.883,36.8414,36.8691,41100.0
2014-08-20 11:30:00,53.23,53.29,53.19,53.22,104100.0,36.8691,36.9107,36.8414,36.8622,104100.0
2014-08-20 12:00:00,53.22,53.22,53.16,53.18,35400.0,36.8622,36.8622,36.8206,36.8345,35400.0
2014-08-20 12:30:00,53.18,53.2,53.15,53.2,46300.0,36.8345,36.8484,36.8137,36.8484,46300.0
2014-08-20 13:00:00,53.19,53.27,53.17,53.26,34200.0,36.8414,36.8968,36.8276,36.8899,34200.0
2014-08-20 13:30:00,53.26,53.28,53.22,53.22,64400.0,36.8899,36.9038,36.8622,36.8622,64400.0
2014-08-20 14:00:00,53.22,53.23,53.1,53.21,137600.0,36.8622,36.8691,36.7791,36.8553,137600.0
2014-08-20 14:30:00,53.22,53.4,53.22,53.39,93000.0,36.8622,36.9869,36.8622,36.98,93000.0
2014-08-20 15:00:00,53.39,53.44,53.38,53.43,179600.0,36.98,37.0146,36.973,37.0077,179600.0
2014-08-20 15:30:00,53.44,53.52,53.4,53.41,330500.0,37.0146,37.07,36.9869,36.9938,330500.0
2014-08-21 09:30:00,53.5,53.5,53.41,53.44,166100.0,37.0561,37.0561,36.9938,37.0146,166100.0
2014-08-21 10:00:00,53.45,53.57,53.45,53.54,90700.0,37.0215,37.1046,37.0215,37.0838,90700.0
2014-08-21 10:30:00,53.55,53.65,53.55,53.59,69300.0,37.0908,37.16,37.0908,37.1185,69300.0
2014-08-21 11:00:00,53.59,53.6,53.5,53.5,76600.0,37.1185,37.1254,37.0561,37.0561,76600.0
2014-08-21 11:30:00,53.5,53.51,53.47,53.49,71700.0,37.0561,37.0631,37.0354,37.0492,71700.0
2014-08-21 12:00:00,53.49,53.51,53.41,53.41,61000.0,37.0492,37.0631,36.9938,36.9938,61000.0
2014-08-21 12:30:00,53.41,53.44,53.37,53.39,377700.0,36.9938,37.0146,36.9661,36.98,377700.0
2014-08-21 13:00:00,53.39,53.39,53.35,53.36,55100.0,36.98,36.98,36.9522,36.9592,55100.0
2014-08-21 13:30:00,53.36,53.36,53.29,53.3,133900.0,36.9592,36.9592,36.9107,36.9176,133900.0
2014-08-21 14:00:00,53.3,53.34,53.29,53.3,125600.0,36.9176,36.9453,36.9107,36.9176,125600.0
2014-08-21 14:30:00,53.3,53.33,53.28,53.3,141700.0,36.9176,36.9384,36.9038,36.9176,141700.0
2014-08-21 15:00:00,53.31,53.31,53.27,53.3,164300.0,36.9245,36.9245,36.8968,36.9176,164300.0
2014-08-21 15:30:00,53.3,53.31,53.19,53.2,448100.0,36.9176,36.9245,36.8414,36.8484,448100.0
2014-08-22 09:30:00,53.24,53.37,53.08,53.11,253100.0,36.8761,36.9661,36.7652,36.786,253100.0
2014-08-22 10:00:00,53.12,53.14,52.92,52.93,213400.0,36.7929,36.8068,36.6544,36.6613,213400.0
2014-08-22 10:30:00,52.93,52.93,52.72,52.73,241900.0,36.6613,36.6613,36.5159,36.5228,241900.0
2014-08-22 11:00:00,52.73,52.9,52.66,52.87,155800.0,36.5228,36.6406,36.4743,36.6198,155800.0
2014-08-22 11:30:00,52.88,52.95,52.85,52.92,129300.0,36.6267,36.6752,36.6059,36.6544,129300.0
2014-08-22 12:00:00,52.93,52.96,52.88,52.95,86400.0,36.6613,36.6821,36.6267,36.6752,86400.0
2014-08-22 12:30:00,52.96,52.99,52.88,52.88,77600.0,36.6821,36.7029,36.6267,36.6267,77600.0
2014-08-22 13:00:00,52.89,52.92,52.88,52.9,70800.0,36.6336,36.6544,36.6267,36.6406,70800.0
2014-08-22 13:30:00,52.9,52.95,52.85,52.85,147500.0,36.6406,36.6752,36.6059,36.6059,147500.0
2014-08-22 14:00:00,52.86,52.86,52.8,52.81,88200.0,36.6129,36.6129,36.5713,36.5782,88200.0
2014-08-22 14:30:00,52.8,52.84,52.74,52.79,189900.0,36.5713,36.599,36.5297,36.5644,189900.0
2014-08-22 15:00:00,52.79,52.8,52.74,52.76,343300.0,36.5644,36.5713,36.5297,36.5436,343300.0
2014-08-22 15:30:00,52.75,52.76,52.63,52.7,506600.0,36.5367,36.5436,36.4535,36.502,506600.0
2014-08-25 09:30:00,53.1,53.15,52.87,52.87,209600.0,36.7791,36.8137,36.6198,36.6198,209600.0
2014-08-25 10:00:00,52.87,52.9,52.84,52.88,193000.0,36.6198,36.6406,36.599,36.6267,193000.0
2014-08-25 10:30:00,52.87,52.93,52.86,52.93,120500.0,36.6198,36.6613,36.6129,36.6613,120500.0
2014-08-25 11:00:00,52.93,52.94,52.89,52.91,106900.0,36.6613,36.6683,36.6336,36.6475,106900.0
2014-08-25 11:30:00,52.91,52.95,52.89,52.93,112900.0,36.6475,36.6752,36.6336,36.6613,112900.0
2014-08-25 12:00:00,52.94,52.94,52.88,52.89,91600.0,36.6683,36.6683,36.6267,36.6336,91600.0
2014-08-25 12:30:00,52.89,52.9,52.77,52.8,84400.0,36.6336,36.6406,36.5505,36.5713,84400.0
2014-08-25 13:00:00,52.8,52.8,52.73,52.78,71300.0,36.5713,36.5713,36.5228,36.5574,71300.0
2014-08-25 13:30:00,52.79,52.79,52.77,52.78,37300.0,36.5644,36.5644,36.5505,36.5574,37300.0
2014-08-25 14:00:00,52.78,52.85,52.77,52.83,133500.0,36.5574,36.6059,36.5505,36.5921,133500.0
2014-08-25 14:30:00,52.82,52.85,52.81,52.84,100900.0,36.5851,36.6059,36.5782,36.599,100900.0
2014-08-25 15:00:00,52.84,52.85,52.81,52.84,116700.0,36.599,36.6059,36.5782,36.599,116700.0
2014-08-25 15:30:00,52.84,52.88,52.82,52.86,478000.0,36.599,36.6267,36.5851,36.6129,478000.0
2014-08-26 09:30:00,53.16,53.27,52.93,53.09,216800.0,36.8206,36.8968,36.6613,36.7722,216800.0
2014-08-26 10:00:00,53.09,53.12,52.92,52.97,126300.0,36.7722,36.7929,36.6544,36.689,126300.0
2014-08-26 10:30:00,52.97,53.02,52.89,53.02,240600.0,36.689,36.7237,36.6336,36.7237,240600.0
2014-08-26 11:00:00,53.03,53.04,52.97,53.0,171200.0,36.7306,36.7375,36.689,36.7098,171200.0
2014-08-26 11:30:00,53.01,53.03,52.95,52.95,117800.0,36.7168,36.7306,36.6752,36.6752,117800.0
2014-08-26 12:00:00,52.95,52.99,52.92,52.96,53500.0,36.6752,36.7029,36.6544,36.6821,53500.0
2014-08-26 12:30:00,52.96,52.99,52.92,52.95,65200.0,36.6821,36.7029,36.6544,36.6752,65200.0
2014-08-26 13:00:00,52.95,52.98,52.9,52.98,70000.0,36.6752,36.696,36.6406,36.696,70000.0
2014-08-26 13:30:00,52.98,52.99,52.94,52.96,46100.0,36.696,36.7029,36.6683,36.6821,46100.0
2014-08-26 14:00:00,52.96,52.97,52.94,52.96,85700.0,36.6821,36.689,36.6683,36.6821,85700.0
2014-08-26 14:30:00,52.96,52.97,52.93,52.94,68500.0,36.6821,36.689,36.6613,36.6683,68500.0
2014-08-26 15:00:00,52.94,52.96,52.9,52.91,153200.0,36.6683,36.6821,36.6406,36.6475,153200.0
2014-08-26 15:30:00,52.91,53.01,52.91,52.98,340300.0,36.6475,36.7168,36.6475,36.696,340300.0
2014-08-27 09:30:00,52.91,53.25,52.91,53.17,225000.0,36.6475,36.883,36.6475,36.8276,225000.0
2014-08-27 10:00:00,53.17,53.23,53.1,53.12,114400.0,36.8276,36.8691,36.7791,36.7929,114400.0
2014-08-27 10:30:00,53.11,53.16,53.06,53.16,58900.0,36.786,36.8206,36.7514,36.8206,58900.0
2014-08-27 11:00:00,53.16,53.22,53.15,53.2,57100.0,36.8206,36.8622,36.8137,36.8484,57100.0
2014-08-27 11:30:00,53.2,53.21,53.15,53.16,82100.0,36.8484,36.8553,36.8137,36.8206,82100.0
2014-08-27 12:00:00,53.16,53.21,53.12,53.2,78200.0,36.8206,36.8553,36.7929,36.8484,78200.0
2014-08-27 12:30:00,53.19,53.22,53.18,53.19,44400.0,36.8414,36.8622,36.8345,36.8414,44400.0
2014-08-27 13:00:00,53.18,53.26,53.18,53.22,65300.0,36.8345,36.8899,36.8345,36.8622,65300.0
2014-08-27 13:30:00,53.23,53.26,53.21,53.23,88400.0,36.8691,36.8899,36.8553,36.8691,88400.0
2014-08-27 14:00:00,53.24,53.26,53.21,53.24,54600.0,36.8761,36.8899,36.8553,36.8761,54600.0
2014-08-27 14:30:00,53.25,53.25,53.16,53.18,92500.0,36.883,36.883,36.8206,36.8345,92500.0
2014-08-27 15:00:00,53.17,53.22,53.17,53.2,106600.0,36.8276,36.8622,36.8276,36.8484,106600.0
2014-08-27 15:30:00,53.2,53.27,53.2,53.25,201000.0,36.8484,36.8968,36.8484,36.883,201000.0
2014-08-28 09:30:00,53.08,53.29,53.06,53.22,144900.0,36.7652,36.9107,36.7514,36.8622,144900.0
2014-08-28 10:00:00,53.23,53.25,53.14,53.16,102800.0,36.8691,36.883,36.8068,36.8206,102800.0
2014-08-28 10:30:00,53.17,53.17,53.06,53.08,142800.0,36.8276,36.8276,36.7514,36.7652,142800.0
2014-08-28 11:00:00,53.09,53.16,53.09,53.15,46800.0,36.7722,36.8206,36.7722,36.8137,46800.0
2014-08-28 11:30:00,53.16,53.19,53.12,53.13,59900.0,36.8206,36.8414,36.7929,36.7999,59900.0
2014-08-28 12:00:00,53.14,53.18,53.13,53.18,55100.0,36.8068,36.8345,36.7999,36.8345,55100.0
2014-08-28 12:30:00,53.18,53.19,53.14,53.15,49800.0,36.8345,36.8414,36.8068,36.8137,49800.0
2014-08-28 13:00:00,53.15,53.17,53.13,53.16,40800.0,36.8137,36.8276,36.7999,36.8206,40800.0
2014-08-28 13:30:00,53.17,53.21,53.16,53.2,49100.0,36.8276,36.8553,36.8206,36.8484,49100.0
2014-08-28 14:00:00,53.21,53.22,53.18,53.22,58900.0,36.8553,36.8622,36.8345,36.8622,58900.0
2014-08-28 14:30:00,53.22,53.25,53.19,53.2,48000.0,36.8622,36.883,36.8414,36.8484,48000.0
2014-08-28 15:00:00,53.19,53.23,53.18,53.21,58500.0,36.8414,36.8691,36.8345,36.8553,58500.0
2014-08-28 15:30:00,53.22,53.25,53.16,53.21,229200.0,36.8622,36.883,36.8206,36.8553,229200.0
2014-08-29 09:30:00,53.2,53.37,53.18,53.34,145000.0,36.8484,36.9661,36.8345,36.9453,145000.0
2014-08-29 10:00:00,53.33,53.34,53.23,53.25,99600.0,36.9384,36.9453,36.8691,36.883,99600.0
2014-08-29 10:30:00,53.24,53.3,53.24,53.27,113700.0,36.8761,36.9176,36.8761,36.8968,113700.0
2014-08-29 11:00:00,53.27,53.31,53.26,53.29,114500.0,36.8968,36.9245,36.8899,36.9107,114500.0
2014-08-29 11:30:00,53.28,53.41,53.28,53.4,117300.0,36.9038,36.9938,36.9038,36.9869,117300.0
2014-08-29 12:00:00,53.41,53.41,53.37,53.38,72600.0,36.9938,36.9938,36.9661,36.973,72600.0
2014-08-29 12:30:00,53.38,53.4,53.35,53.39,40500.0,36.973,36.9869,36.9522,36.98,40500.0
2014-08-29 13:00:00,53.39,53.4,53.32,53.33,60900.0,36.98,36.9869,36.9315,36.9384,60900.0
2014-08-29 13:30:00,53.33,53.38,53.33,53.35,56600.0,36.9384,36.973,36.9384,36.9522,56600.0
2014-08-29 14:00:00,53.35,53.37,53.35,53.35,68500.0,36.9522,36.9661,36.9522,36.9522,68500.0
2014-08-29 14:30:00,53.36,53.36,53.3,53.33,59200.0,36.9592,36.9592,36.9176,36.9384,59200.0
2014-08-29 15:00:00,53.32,53.36,53.32,53.34,63700.0,36.9315,36.9592,36.9315,36.9453,63700.0
2014-08-29 15:30:00,53.35,53.43,53.34,53.38,271600.0,36.9522,37.0077,36.9453,36.973,271600.0
2014-09-02 09:30:00,53.4,53.68,53.39,53.67,284000.0,36.9869,37.1808,36.98,37.1739,284000.0
2014-09-02 10:00:00,53.68,53.74,53.55,53.69,179600.0,37.1808,37.2224,37.0908,37.1877,179600.0
2014-09-02 10:30:00,53.69,53.72,53.6,53.6,134300.0,37.1877,37.2085,37.1254,37.1254,134300.0
2014-09-02 11:00:00,53.6,53.61,53.44,53.53,110000.0,37.1254,37.1323,37.0146,37.0769,110000.0
2014-09-02 11:30:00,53.53,53.53,53.36,53.37,80400.0,37.0769,37.0769,36.9592,36.9661,80400.0
2014-09-02 12:00:00,53.37,53.47,53.37,53.42,53500.0,36.9661,37.0354,36.9661,37.0007,53500.0
2014-09-02 12:30:00,53.43,53.43,53.31,53.33,74200.0,37.0077,37.0077,36.9245,36.9384,74200.0
2014-09-02 13:00:00,53.33,53.37,53.27,53.27,58600.0,36.9384,36.9661,36.8968,36.8968,58600.0
2014-09-02 13:30:00,53.26,53.3,53.24,53.29,71200.0,36.8899,36.9176,36.8761,36.9107,71200.0
2014-09-02 14:00:00,53.28,53.42,53.28,53.41,101300.0,36.9038,37.0007,36.9038,36.9938,101300.0
2014-09-02 14:30:00,53.41,53.43,53.39,53.4,82400.0,36.9938,37.0077,36.98,36.9869,82400.0
2014-09-02 15:00:00,53.4,53.46,53.39,53.41,132500.0,36.9869,37.0284,36.98,36.9938,132500.0
2014-09-02 15:30:00,53.4,53.41,53.33,53.37,277200.0,36.9869,36.9938,36.9384,36.9661,277200.0
2014-09-03 09:30:00,53.58,53.61,53.36,53.54,142500.0,37.1116,37.1323,36.9592,37.0838,142500.0
2014-09-03 10:00:00,53.53,53.57,53.48,53.57,195200.0,37.0769,37.1046,37.0423,37.1046,195200.0
2014-09-03 10:30:00,53.57,53.64,53.56,53.58,89300.0,37.1046,37.1531,37.0977,37.1116,89300.0
2014-09-03 11:00:00,53.59,53.62,53.53,53.53,63200.0,37.1185,37.1393,37.0769,37.0769,63200.0
2014-09-03 11:30:00,53.54,53.58,53.47,53.47,73400.0,37.0838,37.1116,37.0354,37.0354,73400.0
2014-09-03 12:00:00,53.47,53.61,53.46,53.61,50100.0,37.0354,37.1323,37.0284,37.1323,50100.0
2014-09-03 12:30:00,53.61,53.62,53.53,53.61,99200.0,37.1323,37.1393,37.0769,37.1323,99200.0
2014-09-03 13:00:00,53.6,53.65,53.6,53.62,43500.0,37.1254,37.16,37.1254,37.1393,43500.0
2014-09-03 13:30:00,53.61,53.62,53.57,53.6,133300.0,37.1323,37.1393,37.1046,37.1254,133300.0
2014-09-03 14:00:00,53.6,53.63,53.56,53.58,128900.0,37.1254,37.1462,37.0977,37.1116,128900.0
2014-09-03 14:30:00,53.58,53.62,53.5,53.52,101000.0,37.1116,37.1393,37.0561,37.07,101000.0
2014-09-03 15:00:00,53.51,53.6,53.5,53.57,100600.0,37.0631,37.1254,37.0561,37.1046,100600.0
2014-09-03 15:30:00,53.57,53.57,53.48,53.53,412200.0,37.1046,37.1046,37.0423,37.0769,412200.0
2014-09-04 09:30:00,53.56,53.78,53.47,53.71,174800.0,37.0977,37.2501,37.0354,37.2016,174800.0
2014-09-04 10:00:00,53.71,53.77,53.63,53.68,192000.0,37.2016,37.2432,37.1462,37.1808,192000.0
2014-09-04 10:30:00,53.68,53.71,53.63,53.64,72500.0,37.1808,37.2016,37.1462,37.1531,72500.0
2014-09-04 11:00:00,53.65,53.67,53.62,53.62,74100.0,37.16,37.1739,37.1393,37.1393,74100.0
2014-09-04 11:30:00,53.61,53.67,53.57,53.67,62000.0,37.1323,37.1739,37.1046,37.1739,62000.0
2014-09-04 12:00:00,53.67,53.68,53.59,53.61,71900.0,37.1739,37.1808,37.1185,37.1323,71900.0
2014-09-04 12:30:00,53.6,53.63,53.56,53.56,44400.0,37.1254,37.1462,37.0977,37.0977,44400.0
2014-09-04 13:00:00,53.57,53.58,53.54,53.54,50400.0,37.1046,37.1116,37.0838,37.0838,50400.0
2014-09-04 13:30:00,53.54,53.55,53.51,53.54,30600.0,37.0838,37.0908,37.0631,37.0838,30600.0
2014-09-04 14:00:00,53.54,53.6,53.53,53.58,76100.0,37.0838,37.1254,37.0769,37.1116,76100.0
2014-09-04 14:30:00,53.58,53.58,53.47,53.49,93800.0,37.1116,37.1116,37.0354,37.0492,93800.0
2014-09-04 15:00:00,53.5,53.51,53.35,53.4,123300.0,37.0561,37.0631,36.9522,36.9869,123300.0
2014-09-04 15:30:00,53.41,53.5,53.38,53.49,308700.0,36.9938,37.0561,36.973,37.0492,308700.0
2014-09-05 09:30:00,53.45,53.45,53.24,53.4,146300.0,37.0215,37.0215,36.8761,36.9869,146300.0
2014-09-05 10:00:00,53.41,53.42,53.28,53.37,69000.0,36.9938,37.0007,36.9038,36.9661,69000.0
2014-09-05 10:30:00,53.37,53.4,53.28,53.39,72800.0,36.9661,36.9869,36.9038,36.98,72800.0
2014-09-05 11:00:00,53.39,53.49,53.38,53.49,60100.0,36.98,37.0492,36.973,37.0492,60100.0
2014-09-05 11:30:00,53.49,53.51,53.41,53.47,73500.0,37.0492,37.0631,36.9938,37.0354,73500.0
2014-09-05 12:00:00,53.47,53.59,53.47,53.59,70500.0,37.0354,37.1185,37.0354,37.1185,70500.0
2014-09-05 12:30:00,53.59,53.68,53.58,53.68,75000.0,37.1185,37.1808,37.1116,37.1808,75000.0
2014-09-05 13:00:00,53.67,53.71,53.67,53.69,94700.0,37.1739,37.2016,37.1739,37.1877,94700.0
2014-09-05 13:30:00,53.69,53.71,53.66,53.7,94600.0,37.1877,37.2016,37.167,37.1947,94600.0
2014-09-05 14:00:00,53.71,53.83,53.71,53.82,162800.0,37.2016,37.2847,37.2016,37.2778,162800.0
2014-09-05 14:30:00,53.82,53.84,53.73,53.75,74900.0,37.2778,37.2916,37.2154,37.2293,74900.0
2014-09-05 15:00:00,53.76,53.8,53.75,53.76,67200.0,37.2362,37.2639,37.2293,37.2362,67200.0
2014-09-05 15:30:00,53.76,53.84,53.76,53.81,223900.0,37.2362,37.2916,37.2362,37.2709,223900.0
2014-09-08 09:30:00,53.54,53.83,53.54,53.7,132100.0,37.0838,37.2847,37.0838,37.1947,132100.0
2014-09-08 10:00:00,53.7,53.78,53.63,53.64,72200.0,37.1947,37.2501,37.1462,37.1531,72200.0
2014-09-08 10:30:00,53.64,53.66,53.58,53.64,58200.0,37.1531,37.167,37.1116,37.1531,58200.0
2014-09-08 11:00:00,53.64,53.65,53.57,53.61,100500.0,37.1531,37.16,37.1046,37.1323,100500.0
2014-09-08 11:30:00,53.61,53.67,53.59,53.61,61100.0,37.1323,37.1739,37.1185,37.1323,61100.0
2014-09-08 12:00:00,53.61,53.67,53.61,53.67,29800.0,37.1323,37.1739,37.1323,37.1739,29800.0
2014-09-08 12:30:00,53.66,53.67,53.64,53.65,34300.0,37.167,37.1739,37.1531,37.16,34300.0
2014-09-08 13:00:00,53.65,53.67,53.52,53.53,79700.0,37.16,37.1739,37.07,37.0769,79700.0
2014-09-08 13:30:00,53.52,53.54,53.47,53.53,56500.0,37.07,37.0838,37.0354,37.0769,56500.0
2014-09-08 14:00:00,53.52,53.58,53.52,53.54,37800.0,37.07,37.1116,37.07,37.0838,37800.0
2014-09-08 14:30:00,53.55,53.59,53.54,53.55,73500.0,37.0908,37.1185,37.0838,37.0908,73500.0
2014-09-08 15:00:00,53.56,53.6,53.55,53.59,78900.0,37.0977,37.1254,37.0908,37.1185,78900.0
2014-09-08 15:30:00,53.59,53.59,53.49,53.51,242600.0,37.1185,37.1185,37.0492,37.0631,242600.0
2014-09-09 09:30:00,53.33,53.67,53.21,53.24,420500.0,36.9384,37.1739,36.8553,36.8761,420500.0
2014-09-09 10:00:00,53.24,53.38,53.2,53.3,374400.0,36.8761,36.973,36.8484,36.9176,374400.0
2014-09-09 10:30:00,53.31,53.5,53.3,53.41,167100.0,36.9245,37.0561,36.9176,36.9938,167100.0
2014-09-09 11:00:00,53.41,53.51,53.34,53.47,173000.0,36.9938,37.0631,36.9453,37.0354,173000.0
2014-09-09 11:30:00,53.47,53.47,53.15,53.26,228700.0,37.0354,37.0354,36.8137,36.8899,228700.0
2014-09-09 12:00:00,53.26,53.33,53.21,53.28,104000.0,36.8899,36.9384,36.8553,36.9038,104000.0
2014-09-09 12:30:00,53.28,53.29,53.19,53.21,117600.0,36.9038,36.9107,36.8414,36.8553,117600.0
2014-09-09 13:00:00,53.22,53.25,53.14,53.19,109100.0,36.8622,36.883,36.8068,36.8414,109100.0
2014-09-09 13:30:00,53.2,53.34,53.19,53.3,63400.0,36.8484,36.9453,36.8414,36.9176,63400.0
2014-09-09 14:00:00,53.31,53.34,53.3,53.3,106800.0,36.9245,36.9453,36.9176,36.9176,106800.0
2014-09-09 14:30:00,53.3,53.41,53.28,53.38,145100.0,36.9176,36.9938,36.9038,36.973,145100.0
2014-09-09 15:00:00,53.39,53.39,53.19,53.25,357200.0,36.98,36.98,36.8414,36.883,357200.0
2014-09-09 15:30:00,53.25,53.26,53.14,53.17,616600.0,36.883,36.8899,36.8068,36.8276,616600.0
2014-09-10 09:30:00,53.11,53.17,52.83,52.89,352700.0,36.786,36.8276,36.5921,36.6336,352700.0
2014-09-10 10:00:00,52.89,53.03,52.88,53.0,159900.0,36.6336,36.7306,36.6267,36.7098,159900.0
2014-09-10 10:30:00,53.0,53.03,52.89,52.95,134100.0,36.7098,36.7306,36.6336,36.6752,134100.0
2014-09-10 11:00:00,52.95,53.06,52.92,53.03,112200.0,36.6752,36.7514,36.6544,36.7306,112200.0
2014-09-10 11:30:00,53.04,53.13,52.95,53.12,255200.0,36.7375,36.7999,36.6752,36.7929,255200.0
2014-09-10 12:00:00,53.12,53.18,53.06,53.15,79500.0,36.7929,36.8345,36.7514,36.8137,79500.0
2014-09-10 12:30:00,53.16,53.17,53.05,53.07,104500.0,36.8206,36.8276,36.7445,36.7583,104500.0
2014-09-10 13:00:00,53.08,53.18,53.06,53.17,75600.0,36.7652,36.8345,36.7514,36.8276,75600.0
2014-09-10 13:30:00,53.17,53.19,53.13,53.13,51900.0,36.8276,36.8414,36.7999,36.7999,51900.0
2014-09-10 14:00:00,53.14,53.22,53.13,53.19,79900.0,36.8068,36.8622,36.7999,36.8414,79900.0
2014-09-10 14:30:00,53.18,53.19,53.1,53.11,80200.0,36.8345,36.8414,36.7791,36.786,80200.0
2014-09-10 15:00:00,53.12,53.29,53.12,53.21,112800.0,36.7929,36.9107,36.7929,36.8553,112800.0
2014-09-10 15:30:00,53.21,53.26,53.2,53.24,276900.0,36.8553,36.8899,36.8484,36.8761,276900.0
2014-09-11 09:30:00,53.19,53.2,52.95,53.14,193900.0,36.8414,36.8484,36.6752,36.8068,193900.0
2014-09-11 10:00:00,53.13,53.18,53.06,53.09,101800.0,36.7999,36.8345,36.7514,36.7722,101800.0
2014-09-11 10:30:00,53.1,53.1,53.0,53.06,201400.0,36.7791,36.7791,36.7098,36.7514,201400.0
2014-09-11 11:00:00,53.05,53.11,52.97,52.98,182600.0,36.7445,36.786,36.689,36.696,182600.0
2014-09-11 11:30:00,52.99,53.05,52.98,53.01,110200.0,36.7029,36.7445,36.696,36.7168,110200.0
2014-09-11 12:00:00,53.01,53.1,52.98,53.08,104400.0,36.7168,36.7791,36.696,36.7652,104400.0
2014-09-11 12:30:00,53.07,53.12,53.03,53.1,88200.0,36.7583,36.7929,36.7306,36.7791,88200.0
2014-09-11 13:00:00,53.1,53.11,53.07,53.07,76800.0,36.7791,36.786,36.7583,36.7583,76800.0
2014-09-11 13:30:00,53.07,53.13,53.05,53.13,84500.0,36.7583,36.7999,36.7445,36.7999,84500.0
2014-09-11 14:00:00,53.14,53.23,53.13,53.22,90800.0,36.8068,36.8691,36.7999,36.8622,90800.0
2014-09-11 14:30:00,53.22,53.24,53.14,53.16,103800.0,36.8622,36.8761,36.8068,36.8206,103800.0
2014-09-11 15:00:00,53.15,53.2,53.12,53.13,129400.0,36.8137,36.8484,36.7929,36.7999,129400.0
2014-09-11 15:30:00,53.12,53.28,53.11,53.26,291100.0,36.7929,36.9038,36.786,36.8899,291100.0
2014-09-12 09:30:00,53.17,53.28,53.02,53.04,243100.0,36.8276,36.9038,36.7237,36.7375,243100.0
2014-09-12 10:00:00,53.04,53.06,52.83,52.91,201400.0,36.7375,36.7514,36.5921,36.6475,201400.0
2014-09-12 10:30:00,52.9,53.05,52.86,53.05,154200.0,36.6406,36.7445,36.6129,36.7445,154200.0
2014-09-12 11:00:00,53.05,53.05,52.89,52.9,93000.0,36.7445,36.7445,36.6336,36.6406,93000.0
2014-09-12 11:30:00,52.89,52.93,52.83,52.9,81900.0,36.6336,36.6613,36.5921,36.6406,81900.0
2014-09-12 12:00:00,52.89,52.92,52.83,52.86,70400.0,36.6336,36.6544,36.5921,36.6129,70400.0
2014-09-12 12:30:00,52.86,52.86,52.76,52.78,110000.0,36.6129,36.6129,36.5436,36.5574,110000.0
2014-09-12 13:00:00,52.77,52.83,52.7,52.73,64700.0,36.5505,36.5921,36.502,36.5228,64700.0
2014-09-12 13:30:00,52.73,52.79,52.66,52.76,78300.0,36.5228,36.5644,36.4743,36.5436,78300.0
2014-09-12 14:00:00,52.76,52.8,52.73,52.73,65500.0,36.5436,36.5713,36.5228,36.5228,65500.0
2014-09-12 14:30:00,52.74,52.75,52.67,52.71,77300.0,36.5297,36.5367,36.4813,36.509,77300.0
2014-09-12 15:00:00,52.71,52.81,52.67,52.77,98800.0,36.509,36.5782,36.4813,36.5505,98800.0
2014-09-12 15:30:00,52.76,52.81,52.73,52.78,279400.0,36.5436,36.5782,36.5228,36.5574,279400.0
2014-09-15 09:30:00,52.88,52.97,52.6,52.94,199100.0,36.6267,36.689,36.4328,36.6683,199100.0
2014-09-15 10:00:00,52.94,52.98,52.83,52.93,357700.0,36.6683,36.696,36.5921,36.6613,357700.0
2014-09-15 10:30:00,52.93,52.96,52.89,52.96,124400.0,36.6613,36.6821,36.6336,36.6821,124400.0
2014-09-15 11:00:00,52.96,53.03,52.94,53.03,110300.0,36.6821,36.7306,36.6683,36.7306,110300.0
2014-09-15 11:30:00,53.02,53.07,53.02,53.05,105000.0,36.7237,36.7583,36.7237,36.7445,105000.0
2014-09-15 12:00:00,53.06,53.11,53.04,53.09,102500.0,36.7514,36.786,36.7375,36.7722,102500.0
2014-09-15 12:30:00,53.09,53.12,53.09,53.12,57100.0,36.7722,36.7929,36.7722,36.7929,57100.0
2014-09-15 13:00:00,53.11,53.19,53.11,53.15,90200.0,36.786,36.8414,36.786,36.8137,90200.0
2014-09-15 13:30:00,53.15,53.18,53.12,53.12,65000.0,36.8137,36.8345,36.7929,36.7929,65000.0
2014-09-15 14:00:00,53.13,53.16,53.08,53.16,93500.0,36.7999,36.8206,36.7652,36.8206,93500.0
2014-09-15 14:30:00,53.15,53.23,53.12,53.12,119600.0,36.8137,36.8691,36.7929,36.7929,119600.0
2014-09-15 15:00:00,53.12,53.16,53.11,53.13,125700.0,36.7929,36.8206,36.786,36.7999,125700.0
2014-09-15 15:30:00,53.14,53.23,53.13,53.16,319000.0,36.8068,36.8691,36.7999,36.8206,319000.0
2014-09-16 09:30:00,53.18,53.3,53.02,53.24,255800.0,36.8345,36.9176,36.7237,36.8761,255800.0
2014-09-16 10:00:00,53.25,53.35,53.23,53.34,138900.0,36.883,36.9522,36.8691,36.9453,138900.0
2014-09-16 10:30:00,53.33,53.39,53.33,53.37,131900.0,36.9384,36.98,36.9384,36.9661,131900.0
2014-09-16 11:00:00,53.36,53.37,53.3,53.32,133600.0,36.9592,36.9661,36.9176,36.9315,133600.0
2014-09-16 11:30:00,53.33,53.41,53.32,53.39,179300.0,36.9384,36.9938,36.9315,36.98,179300.0
2014-09-16 12:00:00,53.39,53.55,53.36,53.5,137500.0,36.98,37.0908,36.9592,37.0561,137500.0
2014-09-16 12:30:00,53.49,53.54,53.44,53.47,95900.0,37.0492,37.0838,37.0146,37.0354,95900.0
2014-09-16 13:00:00,53.47,53.47,53.4,53.41,176500.0,37.0354,37.0354,36.9869,36.9938,176500.0
2014-09-16 13:30:00,53.41,53.43,53.41,53.42,95500.0,36.9938,37.0077,36.9938,37.0007,95500.0
2014-09-16 14:00:00,53.42,53.42,53.33,53.4,151800.0,37.0007,37.0007,36.9384,36.9869,151800.0
2014-09-16 14:30:00,53.4,53.42,53.21,53.26,274500.0,36.9869,37.0007,36.8553,36.8899,274500.0
2014-09-16 15:00:00,53.26,53.26,53.19,53.21,227700.0,36.8899,36.8899,36.8414,36.8553,227700.0
2014-09-16 15:30:00,53.21,53.26,53.1,53.17,754000.0,36.8553,36.8899,36.7791,36.8276,754000.0
2014-09-17 09:30:00,52.04,52.29,51.4,51.47,1537000.0,36.0449,36.2181,35.6016,35.6501,1537000.0
2014-09-17 10:00:00,51.47,51.47,51.15,51.31,1079800.0,35.6501,35.6501,35.4284,35.5393,1079800.0
2014-09-17 10:30:00,51.31,51.34,51.01,51.02,672600.0,35.5393,35.56,35.3315,35.3384,672600.0
2014-09-17 11:00:00,51.02,51.3,50.78,51.15,1088900.0,35.3384,35.5323,35.1722,35.4284,1088900.0
2014-09-17 11:30:00,51.15,51.48,51.06,51.32,629400.0,35.4284,35.657,35.3661,35.5462,629400.0
2014-09-17 12:00:00,51.32,51.37,51.05,51.07,304200.0,35.5462,35.5808,35.3592,35.373,304200.0
2014-09-17 12:30:00,51.07,51.14,50.95,51.06,282200.0,35.373,35.4215,35.2899,35.3661,282200.0
2014-09-17 13:00:00,51.05,51.3,51.04,51.21,300500.0,35.3592,35.5323,35.3523,35.47,300500.0
2014-09-17 13:30:00,51.2,51.35,51.03,51.32,362100.0,35.4631,35.567,35.3453,35.5462,362100.0
2014-09-17 14:00:00,51.34,51.51,51.14,51.16,525100.0,35.56,35.6778,35.4215,35.4354,525100.0
2014-09-17 14:30:00,51.15,51.17,50.78,50.92,756400.0,35.4284,35.4423,35.1722,35.2691,756400.0
2014-09-17 15:00:00,50.92,50.96,50.63,50.79,948600.0,35.2691,35.2968,35.0683,35.1791,948600.0
2014-09-17 15:30:00,50.79,50.83,50.55,50.82,1729600.0,35.1791,35.2068,35.0129,35.1999,1729600.0
2014-09-18 09:30:00,50.84,51.01,50.34,50.67,829900.0,35.2137,35.3315,34.8674,35.096,829900.0
2014-09-18 10:00:00,50.69,50.86,50.56,50.77,547800.0,35.1098,35.2276,35.0198,35.1652,547800.0
2014-09-18 10:30:00,50.78,50.92,50.78,50.87,432300.0,35.1722,35.2691,35.1722,35.2345,432300.0
2014-09-18 11:00:00,50.87,51.0,50.85,50.96,600000.0,35.2345,35.3245,35.2207,35.2968,600000.0
2014-09-18 11:30:00,50.97,51.04,50.86,50.96,698800.0,35.3038,35.3523,35.2276,35.2968,698800.0
2014-09-18 12:00:00,50.96,51.13,50.94,51.12,500100.0,35.2968,35.4146,35.283,35.4077,500100.0
2014-09-18 12:30:00,51.12,51.17,51.07,51.11,248700.0,35.4077,35.4423,35.373,35.4007,248700.0
2014-09-18 13:00:00,51.12,51.18,51.09,51.11,280400.0,35.4077,35.4492,35.3869,35.4007,280400.0
2014-09-18 13:30:00,51.11,51.14,51.09,51.13,399800.0,35.4007,35.4215,35.3869,35.4146,399800.0
2014-09-18 14:00:00,51.13,51.26,51.13,51.25,544600.0,35.4146,35.5046,35.4146,35.4977,544600.0
2014-09-18 14:30:00,51.25,51.38,51.18,51.21,393400.0,35.4977,35.5877,35.4492,35.47,393400.0
2014-09-18 15:00:00,51.22,51.34,51.17,51.25,432300.0,35.4769,35.56,35.4423,35.4977,432300.0
2014-09-18 15:30:00,51.25,51.3,51.17,51.22,641400.0,35.4977,35.5323,35.4423,35.4769,641400.0
2014-09-19 09:30:00,51.45,51.45,51.12,51.23,866800.0,35.6362,35.6362,35.4077,35.4839,866800.0
2014-09-19 10:00:00,51.22,51.3,51.09,51.12,278800.0,35.4769,35.5323,35.3869,35.4077,278800.0
2014-09-19 10:30:00,51.11,51.28,51.1,51.27,159400.0,35.4007,35.5185,35.3938,35.5116,159400.0
2014-09-19 11:00:00,51.27,51.41,51.27,51.36,191500.0,35.5116,35.6085,35.5116,35.5739,191500.0
2014-09-19 11:30:00,51.36,51.42,51.35,51.38,164400.0,35.5739,35.6155,35.567,35.5877,164400.0
2014-09-19 12:00:00,51.39,51.4,51.3,51.32,133800.0,35.5947,35.6016,35.5323,35.5462,133800.0
2014-09-19 12:30:00,51.31,51.4,51.3,51.39,161800.0,35.5393,35.6016,35.5323,35.5947,161800.0
2014-09-19 13:00:00,51.38,51.39,51.27,51.27,146400.0,35.5877,35.5947,35.5116,35.5116,146400.0
2014-09-19 13:30:00,51.27,51.36,51.17,51.29,174200.0,35.5116,35.5739,35.4423,35.5254,174200.0
2014-09-19 14:00:00,51.29,51.36,51.29,51.36,120400.0,35.5254,35.5739,35.5254,35.5739,120400.0
2014-09-19 14:30:00,51.35,51.4,51.31,51.39,127500.0,35.567,35.6016,35.5393,35.5947,127500.0
2014-09-19 15:00:00,51.4,51.43,51.36,51.36,193100.0,35.6016,35.6224,35.5739,35.5739,193100.0
2014-09-19 15:30:00,51.36,51.41,51.27,51.27,488700.0,35.5739,35.6085,35.5116,35.5116,488700.0
2014-09-22 09:30:00,51.2,51.28,51.02,51.05,286400.0,35.4631,35.5185,35.3384,35.3592,286400.0
2014-09-22 10:00:00,51.05,51.19,51.04,51.12,385800.0,35.3592,35.4561,35.3523,35.4077,385800.0
2014-09-22 10:30:00,51.12,51.13,51.02,51.05,179300.0,35.4077,35.4146,35.3384,35.3592,179300.0
2014-09-22 11:00:00,51.04,51.07,50.97,51.0,214500.0,35.3523,35.373,35.3038,35.3245,214500.0
2014-09-22 11:30:00,50.99,51.01,50.9,50.94,188800.0,35.3176,35.3315,35.2553,35.283,188800.0
2014-09-22 12:00:00,50.94,51.01,50.91,50.93,146300.0,35.283,35.3315,35.2622,35.2761,146300.0
2014-09-22 12:30:00,50.93,50.99,50.87,50.87,111600.0,35.2761,35.3176,35.2345,35.2345,111600.0
2014-09-22 13:00:00,50.87,50.96,50.85,50.96,100900.0,35.2345,35.2968,35.2207,35.2968,100900.0
2014-09-22 13:30:00,50.97,51.0,50.93,50.94,92400.0,35.3038,35.3245,35.2761,35.283,92400.0
2014-09-22 14:00:00,50.93,50.97,50.82,50.83,158900.0,35.2761,35.3038,35.1999,35.2068,158900.0
2014-09-22 14:30:00,50.84,50.87,50.8,50.85,146100.0,35.2137,35.2345,35.186,35.2207,146100.0
2014-09-22 15:00:00,50.86,50.89,50.8,50.81,179300.0,35.2276,35.2484,35.186,35.1929,179300.0
2014-09-22 15:30:00,50.81,50.84,50.74,50.74,839600.0,35.1929,35.2137,35.1445,35.1445,839600.0
2014-09-23 09:30:00,50.56,50.66,50.39,50.44,258900.0,35.0198,35.0891,34.902,34.9367,258900.0
2014-09-23 10:00:00,50.44,50.54,50.4,50.5,313000.0,34.9367,35.0059,34.909,34.9782,313000.0
2014-09-23 10:30:00,50.5,50.58,50.47,50.52,360400.0,34.9782,35.0336,34.9574,34.9921,360400.0
2014-09-23 11:00:00,50.52,50.57,50.45,50.51,262900.0,34.9921,35.0267,34.9436,34.9852,262900.0
2014-09-23 11:30:00,50.51,50.58,50.49,50.52,346900.0,34.9852,35.0336,34.9713,34.9921,346900.0
2014-09-23 12:00:00,50.52,50.52,50.44,50.47,168100.0,34.9921,34.9921,34.9367,34.9574,168100.0
2014-09-23 12:30:00,50.46,50.51,50.43,50.5,140900.0,34.9505,34.9852,34.9297,34.9782,140900.0
2014-09-23 13:00:00,50.49,50.52,50.46,50.5,131100.0,34.9713,34.9921,34.9505,34.9782,131100.0
2014-09-23 13:30:00,50.5,50.54,50.46,50.5,196700.0,34.9782,35.0059,34.9505,34.9782,196700.0
2014-09-23 14:00:00,50.5,50.52,50.41,50.43,167000.0,34.9782,34.9921,34.9159,34.9297,167000.0
2014-09-23 14:30:00,50.43,50.45,50.39,50.45,340300.0,34.9297,34.9436,34.902,34.9436,340300.0
2014-09-23 15:00:00,50.44,50.5,50.41,50.44,284500.0,34.9367,34.9782,34.9159,34.9367,284500.0
2014-09-23 15:30:00,50.44,50.52,50.42,50.43,761300.0,34.9367,34.9921,34.9228,34.9297,761300.0
2014-09-24 09:30:00,50.5,50.68,50.43,50.6,370600.0,34.9782,35.1029,34.9297,35.0475,370600.0
2014-09-24 10:00:00,50.62,50.69,50.57,50.67,230000.0,35.0613,35.1098,35.0267,35.096,230000.0
2014-09-24 10:30:00,50.66,50.72,50.65,50.71,268100.0,35.0891,35.1306,35.0821,35.1237,268100.0
2014-09-24 11:00:00,50.71,50.84,50.71,50.75,430600.0,35.1237,35.2137,35.1237,35.1514,430600.0
2014-09-24 11:30:00,50.75,50.77,50.71,50.72,254000.0,35.1514,35.1652,35.1237,35.1306,254000.0
2014-09-24 12:00:00,50.73,50.74,50.66,50.69,185000.0,35.1375,35.1445,35.0891,35.1098,185000.0
2014-09-24 12:30:00,50.69,50.69,50.6,50.62,188300.0,35.1098,35.1098,35.0475,35.0613,188300.0
2014-09-24 13:00:00,50.62,50.62,50.51,50.55,199500.0,35.0613,35.0613,34.9852,35.0129,199500.0
2014-09-24 13:30:00,50.55,50.55,50.49,50.5,154200.0,35.0129,35.0129,34.9713,34.9782,154200.0
2014-09-24 14:00:00,50.5,50.52,50.47,50.49,287400.0,34.9782,34.9921,34.9574,34.9713,287400.0
2014-09-24 14:30:00,50.48,50.54,50.45,50.49,316700.0,34.9644,35.0059,34.9436,34.9713,316700.0
2014-09-24 15:00:00,50.49,50.63,50.49,50.6,538700.0,34.9713,35.0683,34.9713,35.0475,538700.0
2014-09-24 15:30:00,50.6,50.61,50.45,50.46,884800.0,35.0475,35.0544,34.9436,34.9505,884800.0
2014-09-25 09:30:00,50.49,50.51,50.27,50.35,457200.0,34.9713,34.9852,34.8189,34.8743,457200.0
2014-09-25 10:00:00,50.36,50.44,50.32,50.37,425500.0,34.8813,34.9367,34.8536,34.8882,425500.0
2014-09-25 10:30:00,50.38,50.38,50.2,50.23,279800.0,34.8951,34.8951,34.7704,34.7912,279800.0
2014-09-25 11:00:00,50.23,50.27,50.15,50.26,325500.0,34.7912,34.8189,34.7358,34.812,325500.0
2014-09-25 11:30:00,50.27,50.27,50.1,50.11,186000.0,34.8189,34.8189,34.7012,34.7081,186000.0
2014-09-25 12:00:00,50.12,50.16,50.05,50.07,184000.0,34.715,34.7427,34.6665,34.6804,184000.0
2014-09-25 12:30:00,50.07,50.1,50.05,50.05,176600.0,34.6804,34.7012,34.6665,34.6665,176600.0
2014-09-25 13:00:00,50.05,50.05,49.93,50.01,188000.0,34.6665,34.6665,34.5834,34.6388,188000.0
2014-09-25 13:30:00,50.01,50.03,49.96,49.98,212000.0,34.6388,34.6527,34.6042,34.6181,212000.0
2014-09-25 14:00:00,49.98,50.07,49.97,50.06,151900.0,34.6181,34.6804,34.6111,34.6735,151900.0
2014-09-25 14:30:00,50.06,50.2,50.06,50.17,198000.0,34.6735,34.7704,34.6735,34.7497,198000.0
2014-09-25 15:00:00,50.18,50.2,50.1,50.12,269200.0,34.7566,34.7704,34.7012,34.715,269200.0
2014-09-25 15:30:00,50.11,50.22,50.1,50.11,511500.0,34.7081,34.7843,34.7012,34.7081,511500.0
2014-09-26 09:30:00,50.12,50.2,49.98,50.05,253600.0,34.715,34.7704,34.6181,34.6665,253600.0
2014-09-26 10:00:00,50.06,50.23,50.05,50.12,120600.0,34.6735,34.7912,34.6665,34.715,120600.0
2014-09-26 10:30:00,50.1,50.15,50.0,50.09,116500.0,34.7012,34.7358,34.6319,34.6942,116500.0
2014-09-26 11:00:00,50.09,50.12,49.96,49.96,127300.0,34.6942,34.715,34.6042,34.6042,127300.0
2014-09-26 11:30:00,49.97,49.97,49.86,49.91,132800.0,34.6111,34.6111,34.5349,34.5696,132800.0
2014-09-26 12:00:00,49.91,49.95,49.9,49.94,103600.0,34.5696,34.5973,34.5626,34.5904,103600.0
2014-09-26 12:30:00,49.94,49.96,49.87,49.88,105700.0,34.5904,34.6042,34.5419,34.5488,105700.0
2014-09-26 13:00:00,49.87,50.01,49.86,50.0,199800.0,34.5419,34.6388,34.5349,34.6319,199800.0
2014-09-26 13:30:00,50.0,50.12,49.99,50.12,133200.0,34.6319,34.715,34.625,34.715,133200.0
2014-09-26 14:00:00,50.11,50.4,50.1,50.3,252600.0,34.7081,34.909,34.7012,34.8397,252600.0
2014-09-26 14:30:00,50.29,50.38,50.28,50.37,186600.0,34.8328,34.8951,34.8258,34.8882,186600.0
2014-09-26 15:00:00,50.37,50.43,50.34,50.36,247900.0,34.8882,34.9297,34.8674,34.8813,247900.0
2014-09-26 15:30:00,50.36,50.37,50.23,50.27,479000.0,34.8813,34.8882,34.7912,34.8189,479000.0
2014-09-29 09:30:00,50.09,50.3,50.04,50.29,159800.0,34.6942,34.8397,34.6596,34.8328,159800.0
2014-09-29 10:00:00,50.28,50.35,50.22,50.3,182200.0,34.8258,34.8743,34.7843,34.8397,182200.0
2014-09-29 10:30:00,50.3,50.43,50.29,50.37,145800.0,34.8397,34.9297,34.8328,34.8882,145800.0
2014-09-29 11:00:00,50.38,50.51,50.32,50.51,160800.0,34.8951,34.9852,34.8536,34.9852,160800.0
2014-09-29 11:30:00,50.51,50.51,50.38,50.48,120300.0,34.9852,34.9852,34.8951,34.9644,120300.0
2014-09-29 12:00:00,50.47,50.5,50.41,50.47,187000.0,34.9574,34.9782,34.9159,34.9574,187000.0
2014-09-29 12:30:00,50.47,50.54,50.43,50.51,116800.0,34.9574,35.0059,34.9297,34.9852,116800.0
2014-09-29 13:00:00,50.51,50.55,50.48,50.55,143400.0,34.9852,35.0129,34.9644,35.0129,143400.0
2014-09-29 13:30:00,50.55,50.63,50.54,50.61,171000.0,35.0129,35.0683,35.0059,35.0544,171000.0
2014-09-29 14:00:00,50.6,50.64,50.48,50.51,131900.0,35.0475,35.0752,34.9644,34.9852,131900.0
2014-09-29 14:30:00,50.52,50.61,50.49,50.61,174800.0,34.9921,35.0544,34.9713,35.0544,174800.0
2014-09-29 15:00:00,50.61,50.79,50.6,50.76,220500.0,35.0544,35.1791,35.0475,35.1583,220500.0
2014-09-29 15:30:00,50.75,50.76,50.63,50.64,388700.0,35.1514,35.1583,35.0683,35.0752,388700.0
2014-09-30 09:30:00,50.46,50.7,50.37,50.43,272300.0,34.9505,35.1168,34.8882,34.9297,272300.0
2014-09-30 10:00:00,50.42,50.5,50.3,50.4,210500.0,34.9228,34.9782,34.8397,34.909,210500.0
2014-09-30 10:30:00,50.41,50.47,50.38,50.46,132800.0,34.9159,34.9574,34.8951,34.9505,132800.0
2014-09-30 11:00:00,50.45,50.6,50.44,50.59,138100.0,34.9436,35.0475,34.9367,35.0406,138100.0
2014-09-30 11:30:00,50.59,50.6,50.49,50.52,131600.0,35.0406,35.0475,34.9713,34.9921,131600.0
2014-09-30 12:00:00,50.52,50.54,50.45,50.47,82300.0,34.9921,35.0059,34.9436,34.9574,82300.0
2014-09-30 12:30:00,50.46,50.48,50.37,50.37,68800.0,34.9505,34.9644,34.8882,34.8882,68800.0
2014-09-30 13:00:00,50.37,50.47,50.36,50.42,110400.0,34.8882,34.9574,34.8813,34.9228,110400.0
2014-09-30 13:30:00,50.41,50.44,50.33,50.37,70000.0,34.9159,34.9367,34.8605,34.8882,70000.0
2014-09-30 14:00:00,50.38,50.5,50.37,50.49,120300.0,34.8951,34.9782,34.8882,34.9713,120300.0
2014-09-30 14:30:00,50.49,50.52,50.43,50.46,143900.0,34.9713,34.9921,34.9297,34.9505,143900.0
2014-09-30 15:00:00,50.45,50.52,50.39,50.51,179500.0,34.9436,34.9921,34.902,34.9852,179500.0
2014-09-30 15:30:00,50.5,50.57,50.44,50.44,441100.0,34.9782,35.0267,34.9367,34.9367,441100.0
2014-10-01 09:30:00,49.71,50.05,49.6,49.84,568200.0,34.431,34.6665,34.3549,34.5211,568200.0
2014-10-01 10:00:00,49.84,50.09,49.8,50.06,244100.0,34.5211,34.6942,34.4934,34.6735,244100.0
2014-10-01 10:30:00,50.05,50.05,49.9,49.96,214800.0,34.6665,34.6665,34.5626,34.6042,214800.0
2014-10-01 11:00:00,49.95,49.97,49.9,49.93,173400.0,34.5973,34.6111,34.5626,34.5834,173400.0
2014-10-01 11:30:00,49.92,50.0,49.89,49.9,167900.0,34.5765,34.6319,34.5557,34.5626,167900.0
2014-10-01 12:00:00,49.9,49.93,49.8,49.85,151700.0,34.5626,34.5834,34.4934,34.528,151700.0
2014-10-01 12:30:00,49.85,49.89,49.75,49.84,199900.0,34.528,34.5557,34.4587,34.5211,199900.0
2014-10-01 13:00:00,49.84,49.93,49.81,49.93,187100.0,34.5211,34.5834,34.5003,34.5834,187100.0
2014-10-01 13:30:00,49.93,49.95,49.9,49.93,183300.0,34.5834,34.5973,34.5626,34.5834,183300.0
2014-10-01 14:00:00,49.92,50.08,49.91,50.06,149000.0,34.5765,34.6873,34.5696,34.6735,149000.0
2014-10-01 14:30:00,50.07,50.08,49.91,49.91,136800.0,34.6804,34.6873,34.5696,34.5696,136800.0
2014-10-01 15:00:00,49.9,49.98,49.9,49.98,306500.0,34.5626,34.6181,34.5626,34.6181,306500.0
2014-10-01 15:30:00,49.98,50.08,49.95,49.98,525800.0,34.6181,34.6873,34.5973,34.6181,525800.0
2014-10-02 09:30:00,49.98,50.15,49.83,50.03,215600.0,34.6181,34.7358,34.5142,34.6527,215600.0
2014-10-02 10:00:00,50.02,50.17,49.97,50.08,183900.0,34.6458,34.7497,34.6111,34.6873,183900.0
2014-10-02 10:30:00,50.07,50.07,49.95,50.0,291500.0,34.6804,34.6804,34.5973,34.6319,291500.0
2014-10-02 11:00:00,50.01,50.1,49.98,50.05,334500.0,34.6388,34.7012,34.6181,34.6665,334500.0
2014-10-02 11:30:00,50.06,50.07,49.89,49.94,248600.0,34.6735,34.6804,34.5557,34.5904,248600.0
2014-10-02 12:00:00,49.93,49.96,49.89,49.96,144300.0,34.5834,34.6042,34.5557,34.6042,144300.0
2014-10-02 12:30:00,49.96,49.99,49.9,49.97,156800.0,34.6042,34.625,34.5626,34.6111,156800.0
2014-10-02 13:00:00,49.98,50.12,49.98,50.09,180900.0,34.6181,34.715,34.6181,34.6942,180900.0
2014-10-02 13:30:00,50.09,50.09,49.98,50.01,122400.0,34.6942,34.6942,34.6181,34.6388,122400.0
2014-10-02 14:00:00,50.01,50.18,50.0,50.16,193700.0,34.6388,34.7566,34.6319,34.7427,193700.0
2014-10-02 14:30:00,50.16,50.23,50.07,50.14,181600.0,34.7427,34.7912,34.6804,34.7289,181600.0
2014-10-02 15:00:00,50.14,50.16,50.0,50.06,231800.0,34.7289,34.7427,34.6319,34.6735,231800.0
2014-10-02 15:30:00,50.05,50.19,50.05,50.14,550500.0,34.6665,34.7635,34.6665,34.7289,550500.0
2014-10-03 09:30:00,50.41,50.64,50.22,50.44,283000.0,34.9159,35.0752,34.7843,34.9367,283000.0
2014-10-03 10:00:00,50.43,50.56,50.43,50.49,117700.0,34.9297,35.0198,34.9297,34.9713,117700.0
2014-10-03 10:30:00,50.49,50.52,50.31,50.35,147700.0,34.9713,34.9921,34.8466,34.8743,147700.0
2014-10-03 11:00:00,50.34,50.45,50.34,50.39,91400.0,34.8674,34.9436,34.8674,34.902,91400.0
2014-10-03 11:30:00,50.4,50.42,50.34,50.34,94900.0,34.909,34.9228,34.8674,34.8674,94900.0
2014-10-03 12:00:00,50.34,50.41,50.3,50.41,104300.0,34.8674,34.9159,34.8397,34.9159,104300.0
2014-10-03 12:30:00,50.4,50.43,50.35,50.35,88100.0,34.909,34.9297,34.8743,34.8743,88100.0
2014-10-03 13:00:00,50.35,50.47,50.34,50.46,75300.0,34.8743,34.9574,34.8674,34.9505,75300.0
2014-10-03 13:30:00,50.46,50.47,50.4,50.42,64400.0,34.9505,34.9574,34.909,34.9228,64400.0
2014-10-03 14:00:00,50.43,50.51,50.43,50.46,94300.0,34.9297,34.9852,34.9297,34.9505,94300.0
2014-10-03 14:30:00,50.46,50.51,50.44,50.47,102000.0,34.9505,34.9852,34.9367,34.9574,102000.0
2014-10-03 15:00:00,50.47,50.54,50.45,50.51,157300.0,34.9574,35.0059,34.9436,34.9852,157300.0
2014-10-03 15:30:00,50.5,50.54,50.43,50.48,428300.0,34.9782,35.0059,34.9297,34.9644,428300.0
2014-10-06 09:30:00,50.61,50.66,50.49,50.54,173100.0,35.0544,35.0891,34.9713,35.0059,173100.0
2014-10-06 10:00:00,50.53,50.73,50.53,50.68,178900.0,34.999,35.1375,34.999,35.1029,178900.0
2014-10-06 10:30:00,50.69,50.7,50.61,50.65,126200.0,35.1098,35.1168,35.0544,35.0821,126200.0
2014-10-06 11:00:00,50.65,50.65,50.57,50.6,213300.0,35.0821,35.0821,35.0267,35.0475,213300.0
2014-10-06 11:30:00,50.61,50.64,50.4,50.4,191700.0,35.0544,35.0752,34.909,34.909,191700.0
2014-10-06 12:00:00,50.41,50.42,50.29,50.3,107600.0,34.9159,34.9228,34.8328,34.8397,107600.0
2014-10-06 12:30:00,50.31,50.33,50.23,50.29,72900.0,34.8466,34.8605,34.7912,34.8328,72900.0
2014-10-06 13:00:00,50.29,50.52,50.26,50.52,137000.0,34.8328,34.9921,34.812,34.9921,137000.0
2014-10-06 13:30:00,50.53,50.54,50.38,50.46,129400.0,34.999,35.0059,34.8951,34.9505,129400.0
2014-10-06 14:00:00,50.46,50.6,50.44,50.59,110300.0,34.9505,35.0475,34.9367,35.0406,110300.0
2014-10-06 14:30:00,50.59,50.6,50.54,50.54,90400.0,35.0406,35.0475,35.0059,35.0059,90400.0
2014-10-06 15:00:00,50.54,50.62,50.48,50.61,188600.0,35.0059,35.0613,34.9644,35.0544,188600.0
2014-10-06 15:30:00,50.61,50.69,50.59,50.6,578500.0,35.0544,35.1098,35.0406,35.0475,578500.0
2014-10-07 09:30:00,50.41,50.65,50.37,50.52,230600.0,34.9159,35.0821,34.8882,34.9921,230600.0
2014-10-07 10:00:00,50.51,50.59,50.48,50.56,172400.0,34.9852,35.0406,34.9644,35.0198,172400.0
2014-10-07 10:30:00,50.57,50.69,50.57,50.58,136700.0,35.0267,35.1098,35.0267,35.0336,136700.0
2014-10-07 11:00:00,50.61,50.61,50.49,50.54,215400.0,35.0544,35.0544,34.9713,35.0059,215400.0
2014-10-07 11:30:00,50.54,50.67,50.51,50.66,164900.0,35.0059,35.096,34.9852,35.0891,164900.0
2014-10-07 12:00:00,50.65,50.69,50.62,50.65,77800.0,35.0821,35.1098,35.0613,35.0821,77800.0
2014-10-07 12:30:00,50.65,50.65,50.53,50.53,83000.0,35.0821,35.0821,34.999,34.999,83000.0
2014-10-07 13:00:00,50.53,50.66,50.5,50.66,82300.0,34.999,35.0891,34.9782,35.0891,82300.0
2014-10-07 13:30:00,50.66,50.67,50.63,50.65,154900.0,35.0891,35.096,35.0683,35.0821,154900.0
2014-10-07 14:00:00,50.65,50.66,50.46,50.46,109200.0,35.0821,35.0891,34.9505,34.9505,109200.0
2014-10-07 14:30:00,50.46,50.46,50.32,50.37,158800.0,34.9505,34.9505,34.8536,34.8882,158800.0
2014-10-07 15:00:00,50.36,50.41,50.26,50.3,328500.0,34.8813,34.9159,34.812,34.8397,328500.0
2014-10-07 15:30:00,50.3,50.33,50.19,50.19,854100.0,34.8397,34.8605,34.7635,34.7635,854100.0
2014-10-08 09:30:00,49.8,49.99,49.65,49.8,260800.0,34.7754,34.9081,34.6706,34.7754,260800.0
2014-10-08 10:00:00,49.83,49.89,49.75,49.83,214700.0,34.7963,34.8382,34.7405,34.7963,214700.0
2014-10-08 10:30:00,49.83,49.85,49.62,49.74,193300.0,34.7963,34.8103,34.6497,34.7335,193300.0
2014-10-08 11:00:00,49.73,49.91,49.69,49.89,210900.0,34.7265,34.8522,34.6986,34.8382,210900.0
2014-10-08 11:30:00,49.89,49.92,49.81,49.86,136600.0,34.8382,34.8592,34.7824,34.8173,136600.0
2014-10-08 12:00:00,49.86,49.9,49.8,49.8,111200.0,34.8173,34.8452,34.7754,34.7754,111200.0
2014-10-08 12:30:00,49.81,49.84,49.77,49.84,84400.0,34.7824,34.8033,34.7544,34.8033,84400.0
2014-10-08 13:00:00,49.84,49.89,49.74,49.74,101400.0,34.8033,34.8382,34.7335,34.7335,101400.0
2014-10-08 13:30:00,49.75,49.86,49.72,49.84,139300.0,34.7405,34.8173,34.7195,34.8033,139300.0
2014-10-08 14:00:00,49.84,50.05,49.84,50.03,239300.0,34.8033,34.95,34.8033,34.936,239300.0
2014-10-08 14:30:00,50.02,50.05,49.98,50.02,261500.0,34.929,34.95,34.9011,34.929,261500.0
2014-10-08 15:00:00,50.03,50.16,50.02,50.13,293100.0,34.936,35.0268,34.929,35.0058,293100.0
2014-10-08 15:30:00,50.13,50.21,50.1,50.15,592600.0,35.0058,35.0617,34.9849,35.0198,592600.0
2014-10-09 09:30:00,50.18,50.57,50.18,50.51,303400.0,35.0407,35.3131,35.0407,35.2712,303400.0
2014-10-09 10:00:00,50.52,50.63,50.47,50.49,126300.0,35.2782,35.355,35.2432,35.2572,126300.0
2014-10-09 10:30:00,50.49,50.5,50.27,50.33,130600.0,35.2572,35.2642,35.1036,35.1455,130600.0
2014-10-09 11:00:00,50.33,50.48,50.27,50.48,166900.0,35.1455,35.2502,35.1036,35.2502,166900.0
2014-10-09 11:30:00,50.48,50.48,50.13,50.29,295500.0,35.2502,35.2502,35.0058,35.1175,295500.0
2014-10-09 12:00:00,50.28,50.37,50.1,50.15,268300.0,35.1106,35.1734,34.9849,35.0198,268300.0
2014-10-09 12:30:00,50.15,50.27,50.11,50.22,117200.0,35.0198,35.1036,34.9919,35.0687,117200.0
2014-10-09 13:00:00,50.22,50.22,50.01,50.06,174300.0,35.0687,35.0687,34.922,34.9569,174300.0
2014-10-09 13:30:00,50.06,50.13,49.97,49.99,171900.0,34.9569,35.0058,34.8941,34.9081,171900.0
2014-10-09 14:00:00,49.98,50.03,49.93,49.98,181000.0,34.9011,34.936,34.8662,34.9011,181000.0
2014-10-09 14:30:00,49.96,50.06,49.91,49.97,202800.0,34.8871,34.9569,34.8522,34.8941,202800.0
2014-10-09 15:00:00,49.96,50.07,49.93,50.01,244400.0,34.8871,34.9639,34.8662,34.922,244400.0
2014-10-09 15:30:00,50.01,50.11,49.89,49.9,543000.0,34.922,34.9919,34.8382,34.8452,543000.0
2014-10-10 09:30:00,49.89,50.51,49.89,50.33,393100.0,34.8382,35.2712,34.8382,35.1455,393100.0
2014-10-10 10:00:00,50.33,50.4,50.17,50.33,278800.0,35.1455,35.1944,35.0338,35.1455,278800.0
2014-10-10 10:30:00,50.33,50.35,50.18,50.27,647800.0,35.1455,35.1594,35.0407,35.1036,647800.0
2014-10-10 11:00:00,50.28,50.39,50.22,50.23,357300.0,35.1106,35.1874,35.0687,35.0757,357300.0
2014-10-10 11:30:00,50.23,50.26,50.13,50.18,108100.0,35.0757,35.0966,35.0058,35.0407,108100.0
2014-10-10 12:00:00,50.18,50.27,50.15,50.25,129900.0,35.0407,35.1036,35.0198,35.0896,129900.0
2014-10-10 12:30:00,50.25,50.37,50.13,50.13,136800.0,35.0896,35.1734,35.0058,35.0058,136800.0
2014-10-10 13:00:00,50.14,50.25,50.08,50.16,70100.0,35.0128,35.0896,34.9709,35.0268,70100.0
2014-10-10 13:30:00,50.14,50.22,50.13,50.18,63600.0,35.0128,35.0687,35.0058,35.0407,63600.0
2014-10-10 14:00:00,50.18,50.22,50.08,50.09,107300.0,35.0407,35.0687,34.9709,34.9779,107300.0
2014-10-10 14:30:00,50.09,50.12,49.93,49.96,171800.0,34.9779,34.9988,34.8662,34.8871,171800.0
2014-10-10 15:00:00,49.96,49.99,49.87,49.95,154400.0,34.8871,34.9081,34.8243,34.8801,154400.0
2014-10-10 15:30:00,49.96,49.97,49.77,49.8,724100.0,34.8871,34.8941,34.7544,34.7754,724100.0
2014-10-13 09:30:00,50.03,50.03,49.58,49.79,238200.0,34.936,34.936,34.6218,34.7684,238200.0
2014-10-13 10:00:00,49.81,49.83,49.7,49.76,131600.0,34.7824,34.7963,34.7056,34.7474,131600.0
2014-10-13 10:30:00,49.76,49.99,49.76,49.87,279700.0,34.7474,34.9081,34.7474,34.8243,279700.0
2014-10-13 11:00:00,49.86,49.89,49.76,49.85,173400.0,34.8173,34.8382,34.7474,34.8103,173400.0
2014-10-13 11:30:00,49.85,49.89,49.78,49.83,165700.0,34.8103,34.8382,34.7614,34.7963,165700.0
2014-10-13 12:00:00,49.83,49.98,49.83,49.97,152100.0,34.7963,34.9011,34.7963,34.8941,152100.0
2014-10-13 12:30:00,49.98,50.04,49.93,49.95,132000.0,34.9011,34.943,34.8662,34.8801,132000.0
2014-10-13 13:00:00,49.95,50.01,49.89,49.92,93300.0,34.8801,34.922,34.8382,34.8592,93300.0
2014-10-13 13:30:00,49.91,49.94,49.82,49.85,131800.0,34.8522,34.8731,34.7893,34.8103,131800.0
2014-10-13 14:00:00,49.84,49.88,49.78,49.85,92400.0,34.8033,34.8312,34.7614,34.8103,92400.0
2014-10-13 14:30:00,49.86,49.86,49.72,49.74,134800.0,34.8173,34.8173,34.7195,34.7335,134800.0
2014-10-13 15:00:00,49.75,49.77,49.65,49.68,138700.0,34.7405,34.7544,34.6706,34.6916,138700.0
2014-10-13 15:30:00,49.69,49.69,49.26,49.28,698200.0,34.6986,34.6986,34.3983,34.4123,698200.0
2014-10-14 09:30:00,49.42,49.79,49.3,49.78,184600.0,34.51,34.7684,34.4262,34.7614,184600.0
2014-10-14 10:00:00,49.78,49.98,49.65,49.81,213200.0,34.7614,34.9011,34.6706,34.7824,213200.0
2014-10-14 10:30:00,49.81,49.85,49.7,49.71,130900.0,34.7824,34.8103,34.7056,34.7125,130900.0
2014-10-14 11:00:00,49.71,49.87,49.68,49.75,164000.0,34.7125,34.8243,34.6916,34.7405,164000.0
2014-10-14 11:30:00,49.76,49.84,49.71,49.81,99200.0,34.7474,34.8033,34.7125,34.7824,99200.0
2014-10-14 12:00:00,49.82,49.87,49.77,49.79,139900.0,34.7893,34.8243,34.7544,34.7684,139900.0
2014-10-14 12:30:00,49.78,49.79,49.67,49.73,92600.0,34.7614,34.7684,34.6846,34.7265,92600.0
2014-10-14 13:00:00,49.72,49.75,49.62,49.63,106300.0,34.7195,34.7405,34.6497,34.6567,106300.0
2014-10-14 13:30:00,49.63,49.65,49.54,49.61,111400.0,34.6567,34.6706,34.5938,34.6427,111400.0
2014-10-14 14:00:00,49.62,49.64,49.53,49.55,101200.0,34.6497,34.6637,34.5868,34.6008,101200.0
2014-10-14 14:30:00,49.56,49.65,49.53,49.57,131900.0,34.6078,34.6706,34.5868,34.6148,131900.0
2014-10-14 15:00:00,49.57,49.62,49.47,49.55,220300.0,34.6148,34.6497,34.5449,34.6008,220300.0
2014-10-14 15:30:00,49.55,49.69,49.46,49.53,447300.0,34.6008,34.6986,34.538,34.5868,447300.0
2014-10-15 09:30:00,49.17,49.35,48.95,49.26,367400.0,34.3355,34.4611,34.1818,34.3983,367400.0
2014-10-15 10:00:00,49.24,49.42,49.08,49.09,197900.0,34.3843,34.51,34.2726,34.2796,197900.0
2014-10-15 10:30:00,49.1,49.25,49.01,49.09,150100.0,34.2866,34.3913,34.2237,34.2796,150100.0
2014-10-15 11:00:00,49.08,49.23,48.98,48.98,344900.0,34.2726,34.3773,34.2028,34.2028,344900.0
2014-10-15 11:30:00,48.99,49.08,48.85,48.94,203400.0,34.2098,34.2726,34.112,34.1748,203400.0
2014-10-15 12:00:00,48.93,48.95,48.66,48.76,211900.0,34.1679,34.1818,33.9793,34.0491,211900.0
2014-10-15 12:30:00,48.76,48.8,48.6,48.65,277200.0,34.0491,34.0771,33.9374,33.9723,277200.0
2014-10-15 13:00:00,48.64,48.72,48.32,48.36,257000.0,33.9654,34.0212,33.7419,33.7698,257000.0
2014-10-15 13:30:00,48.37,48.6,48.37,48.52,236600.0,33.7768,33.9374,33.7768,33.8816,236600.0
2014-10-15 14:00:00,48.51,48.78,48.47,48.7,229500.0,33.8746,34.0631,33.8466,34.0073,229500.0
2014-10-15 14:30:00,48.7,48.9,48.66,48.88,225500.0,34.0073,34.1469,33.9793,34.1329,225500.0
2014-10-15 15:00:00,48.88,49.11,48.7,49.11,363300.0,34.1329,34.2936,34.0073,34.2936,363300.0
2014-10-15 15:30:00,49.1,49.28,49.01,49.12,752000.0,34.2866,34.4123,34.2237,34.3005,752000.0
2014-10-16 09:30:00,48.43,48.89,48.4,48.77,246900.0,33.8187,34.1399,33.7978,34.0561,246900.0
2014-10-16 10:00:00,48.77,48.99,48.4,48.8,182500.0,34.0561,34.2098,33.7978,34.0771,182500.0
2014-10-16 10:30:00,48.78,49.02,48.71,48.77,218500.0,34.0631,34.2307,34.0142,34.0561,218500.0
2014-10-16 11:00:00,48.79,48.9,48.65,48.88,189400.0,34.0701,34.1469,33.9723,34.1329,189400.0
2014-10-16 11:30:00,48.88,49.0,48.64,48.68,204900.0,34.1329,34.2167,33.9654,33.9933,204900.0
2014-10-16 12:00:00,48.69,48.96,48.61,48.83,199200.0,34.0003,34.1888,33.9444,34.098,199200.0
2014-10-16 12:30:00,48.83,48.96,48.7,48.94,201000.0,34.098,34.1888,34.0073,34.1748,201000.0
2014-10-16 13:00:00,48.95,49.08,48.88,49.03,233500.0,34.1818,34.2726,34.1329,34.2377,233500.0
2014-10-16 13:30:00,49.02,49.16,49.0,49.04,241500.0,34.2307,34.3285,34.2167,34.2447,241500.0
2014-10-16 14:00:00,49.05,49.11,49.0,49.06,210200.0,34.2517,34.2936,34.2167,34.2586,210200.0
2014-10-16 14:30:00,49.05,49.13,48.95,48.97,180000.0,34.2517,34.3075,34.1818,34.1958,180000.0
2014-10-16 15:00:00,48.96,49.07,48.81,48.99,185800.0,34.1888,34.2656,34.0841,34.2098,185800.0
2014-10-16 15:30:00,49.0,49.05,48.81,48.85,685000.0,34.2167,34.2517,34.0841,34.112,685000.0
2014-10-17 09:30:00,49.33,49.33,49.03,49.14,294000.0,34.4472,34.4472,34.2377,34.3145,294000.0
2014-10-17 10:00:00,49.12,49.36,49.06,49.36,236300.0,34.3005,34.4681,34.2586,34.4681,236300.0
2014-10-17 10:30:00,49.37,49.4,49.24,49.36,126600.0,34.4751,34.4961,34.3843,34.4681,126600.0
2014-10-17 11:00:00,49.36,49.47,49.32,49.39,95900.0,34.4681,34.5449,34.4402,34.4891,95900.0
2014-10-17 11:30:00,49.38,49.43,49.34,49.36,84300.0,34.4821,34.517,34.4542,34.4681,84300.0
2014-10-17 12:00:00,49.36,49.39,49.29,49.34,148300.0,34.4681,34.4891,34.4192,34.4542,148300.0
2014-10-17 12:30:00,49.34,49.58,49.34,49.44,133600.0,34.4542,34.6218,34.4542,34.524,133600.0
2014-10-17 13:00:00,49.46,49.5,49.29,49.29,240600.0,34.538,34.5659,34.4192,34.4192,240600.0
2014-10-17 13:30:00,49.29,49.41,49.23,49.27,106900.0,34.4192,34.503,34.3773,34.4053,106900.0
2014-10-17 14:00:00,49.27,49.28,49.14,49.27,165700.0,34.4053,34.4123,34.3145,34.4053,165700.0
2014-10-17 14:30:00,49.27,49.36,49.2,49.29,181500.0,34.4053,34.4681,34.3564,34.4192,181500.0
2014-10-17 15:00:00,49.3,49.39,49.16,49.34,231900.0,34.4262,34.4891,34.3285,34.4542,231900.0
2014-10-17 15:30:00,49.35,49.48,49.26,49.28,514600.0,34.4611,34.5519,34.3983,34.4123,514600.0
2014-10-20 09:30:00,49.3,49.7,49.25,49.69,259900.0,34.4262,34.7056,34.3913,34.6986,259900.0
2014-10-20 10:00:00,49.7,49.87,49.64,49.82,165000.0,34.7056,34.8243,34.6637,34.7893,165000.0
2014-10-20 10:30:00,49.82,49.88,49.79,49.83,203200.0,34.7893,34.8312,34.7684,34.7963,203200.0
2014-10-20 11:00:00,49.83,50.05,49.81,50.04,131800.0,34.7963,34.95,34.7824,34.943,131800.0
2014-10-20 11:30:00,50.03,50.04,49.86,49.87,100600.0,34.936,34.943,34.8173,34.8243,100600.0
2014-10-20 12:00:00,49.88,49.96,49.88,49.89,99500.0,34.8312,34.8871,34.8312,34.8382,99500.0
2014-10-20 12:30:00,49.89,49.89,49.73,49.77,91800.0,34.8382,34.8382,34.7265,34.7544,91800.0
2014-10-20 13:00:00,49.77,49.82,49.75,49.82,56000.0,34.7544,34.7893,34.7405,34.7893,56000.0
2014-10-20 13:30:00,49.81,49.83,49.77,49.8,61000.0,34.7824,34.7963,34.7544,34.7754,61000.0
2014-10-20 14:00:00,49.8,49.89,49.79,49.89,160700.0,34.7754,34.8382,34.7684,34.8382,160700.0
2014-10-20 14:30:00,49.89,49.89,49.8,49.87,149000.0,34.8382,34.8382,34.7754,34.8243,149000.0
2014-10-20 15:00:00,49.87,49.98,49.87,49.92,229200.0,34.8243,34.9011,34.8243,34.8592,229200.0
2014-10-20 15:30:00,49.92,49.99,49.89,49.9,490100.0,34.8592,34.9081,34.8382,34.8452,490100.0
2014-10-21 09:30:00,50.22,50.22,49.9,50.07,188400.0,35.0687,35.0687,34.8452,34.9639,188400.0
2014-10-21 10:00:00,50.1,50.31,50.09,50.24,165100.0,34.9849,35.1315,34.9779,35.0826,165100.0
2014-10-21 10:30:00,50.24,50.39,50.23,50.3,152800.0,35.0826,35.1874,35.0757,35.1245,152800.0
2014-10-21 11:00:00,50.3,50.44,50.26,50.42,108500.0,35.1245,35.2223,35.0966,35.2083,108500.0
2014-10-21 11:30:00,50.42,50.43,50.33,50.35,194500.0,35.2083,35.2153,35.1455,35.1594,194500.0
2014-10-21 12:00:00,50.35,50.35,50.19,50.25,273800.0,35.1594,35.1594,35.0477,35.0896,273800.0
2014-10-21 12:30:00,50.24,50.31,50.22,50.3,130900.0,35.0826,35.1315,35.0687,35.1245,130900.0
2014-10-21 13:00:00,50.3,50.33,50.26,50.33,109200.0,35.1245,35.1455,35.0966,35.1455,109200.0
2014-10-21 13:30:00,50.33,50.47,50.32,50.45,142000.0,35.1455,35.2432,35.1385,35.2293,142000.0
2014-10-21 14:00:00,50.44,50.46,50.38,50.43,137800.0,35.2223,35.2363,35.1804,35.2153,137800.0
2014-10-21 14:30:00,50.42,50.45,50.37,50.39,107500.0,35.2083,35.2293,35.1734,35.1874,107500.0
2014-10-21 15:00:00,50.39,50.48,50.37,50.47,311800.0,35.1874,35.2502,35.1734,35.2432,311800.0
2014-10-21 15:30:00,50.48,50.49,50.36,50.43,642000.0,35.2502,35.2572,35.1664,35.2153,642000.0
2014-10-22 09:30:00,50.62,50.71,50.53,50.67,186800.0,35.348,35.4108,35.2851,35.3829,186800.0
2014-10-22 10:00:00,50.67,50.7,50.56,50.67,128600.0,35.3829,35.4039,35.3061,35.3829,128600.0
2014-10-22 10:30:00,50.67,50.72,50.66,50.7,122900.0,35.3829,35.4178,35.3759,35.4039,122900.0
2014-10-22 11:00:00,50.7,50.92,50.7,50.88,123200.0,35.4039,35.5575,35.4039,35.5295,123200.0
2014-10-22 11:30:00,50.87,50.91,50.79,50.88,114300.0,35.5226,35.5505,35.4667,35.5295,114300.0
2014-10-22 12:00:00,50.88,50.91,50.74,50.76,99600.0,35.5295,35.5505,35.4318,35.4458,99600.0
2014-10-22 12:30:00,50.76,50.77,50.65,50.71,89200.0,35.4458,35.4527,35.3689,35.4108,89200.0
2014-10-22 13:00:00,50.72,50.72,50.57,50.58,82100.0,35.4178,35.4178,35.3131,35.3201,82100.0
2014-10-22 13:30:00,50.58,50.65,50.52,50.57,124000.0,35.3201,35.3689,35.2782,35.3131,124000.0
2014-10-22 14:00:00,50.57,50.65,50.53,50.58,137100.0,35.3131,35.3689,35.2851,35.3201,137100.0
2014-10-22 14:30:00,50.58,50.77,50.52,50.76,139500.0,35.3201,35.4527,35.2782,35.4458,139500.0
2014-10-22 15:00:00,50.76,50.77,50.67,50.77,132800.0,35.4458,35.4527,35.3829,35.4527,132800.0
2014-10-22 15:30:00,50.76,50.76,50.58,50.61,334100.0,35.4458,35.4458,35.3201,35.341,334100.0
2014-10-23 09:30:00,50.83,50.9,50.68,50.73,117300.0,35.4946,35.5435,35.3899,35.4248,117300.0
2014-10-23 10:00:00,50.73,50.8,50.67,50.68,134800.0,35.4248,35.4737,35.3829,35.3899,134800.0
2014-10-23 10:30:00,50.68,50.73,50.63,50.73,122500.0,35.3899,35.4248,35.355,35.4248,122500.0
2014-10-23 11:00:00,50.72,50.77,50.62,50.64,141300.0,35.4178,35.4527,35.348,35.362,141300.0
2014-10-23 11:30:00,50.64,50.73,50.64,50.68,68500.0,35.362,35.4248,35.362,35.3899,68500.0
2014-10-23 12:00:00,50.69,50.7,50.58,50.68,72000.0,35.3969,35.4039,35.3201,35.3899,72000.0
2014-10-23 12:30:00,50.68,50.68,50.57,50.62,44800.0,35.3899,35.3899,35.3131,35.348,44800.0
2014-10-23 13:00:00,50.62,50.72,50.62,50.71,72500.0,35.348,35.4178,35.348,35.4108,72500.0
2014-10-23 13:30:00,50.72,50.76,50.67,50.67,54800.0,35.4178,35.4458,35.3829,35.3829,54800.0
2014-10-23 14:00:00,50.67,50.78,50.66,50.77,73800.0,35.3829,35.4597,35.3759,35.4527,73800.0
2014-10-23 14:30:00,50.77,50.79,50.57,50.64,86800.0,35.4527,35.4667,35.3131,35.362,86800.0
2014-10-23 15:00:00,50.64,50.64,50.46,50.49,121500.0,35.362,35.362,35.2363,35.2572,121500.0
2014-10-23 15:30:00,50.49,50.61,50.45,50.5,300700.0,35.2572,35.341,35.2293,35.2642,300700.0
2014-10-24 09:30:00,50.54,50.76,50.54,50.7,119700.0,35.2921,35.4458,35.2921,35.4039,119700.0
2014-10-24 10:00:00,50.69,50.73,50.54,50.65,120800.0,35.3969,35.4248,35.2921,35.3689,120800.0
2014-10-24 10:30:00,50.65,50.79,50.63,50.79,61800.0,35.3689,35.4667,35.355,35.4667,61800.0
2014-10-24 11:00:00,50.8,50.8,50.66,50.67,66600.0,35.4737,35.4737,35.3759,35.3829,66600.0
2014-10-24 11:30:00,50.67,50.84,50.66,50.79,48000.0,35.3829,35.5016,35.3759,35.4667,48000.0
2014-10-24 12:00:00,50.79,50.84,50.76,50.8,46900.0,35.4667,35.5016,35.4458,35.4737,46900.0
2014-10-24 12:30:00,50.79,50.81,50.7,50.72,45000.0,35.4667,35.4807,35.4039,35.4178,45000.0
2014-10-24 13:00:00,50.72,50.74,50.65,50.69,38000.0,35.4178,35.4318,35.3689,35.3969,38000.0
2014-10-24 13:30:00,50.68,50.79,50.66,50.77,39400.0,35.3899,35.4667,35.3759,35.4527,39400.0
2014-10-24 14:00:00,50.77,50.85,50.74,50.85,59100.0,35.4527,35.5086,35.4318,35.5086,59100.0
2014-10-24 14:30:00,50.85,51.01,50.85,50.98,244500.0,35.5086,35.6203,35.5086,35.5994,244500.0
2014-10-24 15:00:00,50.99,50.99,50.88,50.91,168500.0,35.6064,35.6064,35.5295,35.5505,168500.0
2014-10-24 15:30:00,50.92,51.04,50.9,51.02,262400.0,35.5575,35.6413,35.5435,35.6273,262400.0
2014-10-27 09:30:00,51.0,51.15,50.84,51.1,134700.0,35.6133,35.7181,35.5016,35.6832,134700.0
2014-10-27 10:00:00,51.09,51.29,51.02,51.28,74500.0,35.6762,35.8158,35.6273,35.8089,74500.0
2014-10-27 10:30:00,51.28,51.45,51.22,51.31,83700.0,35.8089,35.9276,35.767,35.8298,83700.0
2014-10-27 11:00:00,51.31,51.39,51.26,51.27,115000.0,35.8298,35.8857,35.7949,35.8019,115000.0
2014-10-27 11:30:00,51.27,51.29,51.06,51.11,49800.0,35.8019,35.8158,35.6552,35.6902,49800.0
2014-10-27 12:00:00,51.11,51.25,51.11,51.15,98500.0,35.6902,35.7879,35.6902,35.7181,98500.0
2014-10-27 12:30:00,51.14,51.2,51.09,51.15,36500.0,35.7111,35.753,35.6762,35.7181,36500.0
2014-10-27 13:00:00,51.15,51.27,51.15,51.18,55600.0,35.7181,35.8019,35.7181,35.739,55600.0
2014-10-27 13:30:00,51.19,51.19,51.13,51.15,34800.0,35.746,35.746,35.7041,35.7181,34800.0
2014-10-27 14:00:00,51.15,51.25,51.12,51.17,76300.0,35.7181,35.7879,35.6971,35.7321,76300.0
2014-10-27 14:30:00,51.17,51.21,51.11,51.15,44700.0,35.7321,35.76,35.6902,35.7181,44700.0
2014-10-27 15:00:00,51.15,51.17,51.08,51.08,113900.0,35.7181,35.7321,35.6692,35.6692,113900.0
2014-10-27 15:30:00,51.08,51.2,51.06,51.15,193700.0,35.6692,35.753,35.6552,35.7181,193700.0
2014-10-28 09:30:00,51.44,51.44,51.17,51.26,127700.0,35.9206,35.9206,35.7321,35.7949,127700.0
2014-10-28 10:00:00,51.26,51.31,51.08,51.14,117200.0,35.7949,35.8298,35.6692,35.7111,117200.0
2014-10-28 10:30:00,51.14,51.15,51.05,51.06,72600.0,35.7111,35.7181,35.6483,35.6552,72600.0
2014-10-28 11:00:00,51.07,51.11,51.06,51.08,71400.0,35.6622,35.6902,35.6552,35.6692,71400.0
2014-10-28 11:30:00,51.09,51.13,51.03,51.04,52400.0,35.6762,35.7041,35.6343,35.6413,52400.0
2014-10-28 12:00:00,51.04,51.12,51.04,51.12,55800.0,35.6413,35.6971,35.6413,35.6971,55800.0
2014-10-28 12:30:00,51.12,51.12,51.04,51.09,38600.0,35.6971,35.6971,35.6413,35.6762,38600.0
2014-10-28 13:00:00,51.09,51.15,51.06,51.1,33600.0,35.6762,35.7181,35.6552,35.6832,33600.0
2014-10-28 13:30:00,51.1,51.12,51.03,51.06,47400.0,35.6832,35.6971,35.6343,35.6552,47400.0
2014-10-28 14:00:00,51.05,51.09,51.03,51.06,53100.0,35.6483,35.6762,35.6343,35.6552,53100.0
2014-10-28 14:30:00,51.06,51.1,51.06,51.1,52200.0,35.6552,35.6832,35.6552,35.6832,52200.0
2014-10-28 15:00:00,51.1,51.31,51.09,51.28,114500.0,35.6832,35.8298,35.6762,35.8089,114500.0
2014-10-28 15:30:00,51.28,51.37,51.27,51.37,204700.0,35.8089,35.8717,35.8019,35.8717,204700.0
2014-10-29 09:30:00,51.42,51.45,51.11,51.17,256700.0,35.9066,35.9276,35.6902,35.7321,256700.0
2014-10-29 10:00:00,51.18,51.33,51.17,51.29,108000.0,35.739,35.8438,35.7321,35.8158,108000.0
2014-10-29 10:30:00,51.28,51.36,51.14,51.16,143700.0,35.8089,35.8647,35.7111,35.7251,143700.0
2014-10-29 11:00:00,51.17,51.17,51.02,51.1,148400.0,35.7321,35.7321,35.6273,35.6832,148400.0
2014-10-29 11:30:00,51.1,51.1,50.95,50.96,104300.0,35.6832,35.6832,35.5784,35.5854,104300.0
2014-10-29 12:00:00,50.96,50.97,50.84,50.85,144800.0,35.5854,35.5924,35.5016,35.5086,144800.0
2014-10-29 12:30:00,50.85,50.89,50.82,50.84,81500.0,35.5086,35.5365,35.4876,35.5016,81500.0
2014-10-29 13:00:00,50.85,50.86,50.78,50.82,102900.0,35.5086,35.5156,35.4597,35.4876,102900.0
2014-10-29 13:30:00,50.83,50.83,50.7,50.83,126400.0,35.4946,35.4946,35.4039,35.4946,126400.0
2014-10-29 14:00:00,50.83,50.83,50.4,50.68,213200.0,35.4946,35.4946,35.1944,35.3899,213200.0
2014-10-29 14:30:00,50.67,50.72,50.57,50.65,162900.0,35.3829,35.4178,35.3131,35.3689,162900.0
2014-10-29 15:00:00,50.65,50.73,50.48,50.72,166900.0,35.3689,35.4248,35.2502,35.4178,166900.0
2014-10-29 15:30:00,50.72,50.95,50.72,50.89,499800.0,35.4178,35.5784,35.4178,35.5365,499800.0
2014-10-30 09:30:00,50.65,50.94,50.6,50.89,184800.0,35.3689,35.5714,35.334,35.5365,184800.0
2014-10-30 10:00:00,50.89,51.04,50.85,50.96,76600.0,35.5365,35.6413,35.5086,35.5854,76600.0
2014-10-30 10:30:00,50.97,51.0,50.84,50.96,118800.0,35.5924,35.6133,35.5016,35.5854,118800.0
2014-10-30 11:00:00,50.96,51.08,50.93,51.07,170400.0,35.5854,35.6692,35.5645,35.6622,170400.0
2014-10-30 11:30:00,51.09,51.3,51.06,51.28,134700.0,35.6762,35.8228,35.6552,35.8089,134700.0
2014-10-30 12:00:00,51.28,51.33,51.23,51.3,143700.0,35.8089,35.8438,35.774,35.8228,143700.0
2014-10-30 12:30:00,51.3,51.34,51.24,51.25,150100.0,35.8228,35.8508,35.7809,35.7879,150100.0
2014-10-30 13:00:00,51.26,51.45,51.26,51.43,66200.0,35.7949,35.9276,35.7949,35.9136,66200.0
2014-10-30 13:30:00,51.43,51.55,51.38,51.54,84900.0,35.9136,35.9974,35.8787,35.9904,84900.0
2014-10-30 14:00:00,51.55,51.56,51.45,51.45,75900.0,35.9974,36.0044,35.9276,35.9276,75900.0
2014-10-30 14:30:00,51.45,51.45,51.24,51.26,84900.0,35.9276,35.9276,35.7809,35.7949,84900.0
2014-10-30 15:00:00,51.27,51.33,51.24,51.3,87200.0,35.8019,35.8438,35.7809,35.8228,87200.0
2014-10-30 15:30:00,51.3,51.47,51.29,51.45,299400.0,35.8228,35.9415,35.8158,35.9276,299400.0
2014-10-31 09:30:00,51.91,51.94,51.66,51.8,211600.0,36.2488,36.2697,36.0742,36.172,211600.0
2014-10-31 10:00:00,51.79,51.97,51.78,51.94,179700.0,36.165,36.2907,36.158,36.2697,179700.0
2014-10-31 10:30:00,51.95,51.96,51.84,51.89,176300.0,36.2767,36.2837,36.1999,36.2348,176300.0
2014-10-31 11:00:00,51.88,51.96,51.86,51.96,78300.0,36.2278,36.2837,36.2139,36.2837,78300.0
2014-10-31 11:30:00,51.96,52.0,51.85,51.86,95200.0,36.2837,36.3116,36.2069,36.2139,95200.0
2014-10-31 12:00:00,51.86,51.87,51.73,51.77,57700.0,36.2139,36.2209,36.1231,36.151,57700.0
2014-10-31 12:30:00,51.78,51.82,51.71,51.79,42400.0,36.158,36.1859,36.1091,36.165,42400.0
2014-10-31 13:00:00,51.79,51.85,51.73,51.81,50300.0,36.165,36.2069,36.1231,36.179,50300.0
2014-10-31 13:30:00,51.82,51.83,51.72,51.73,50000.0,36.1859,36.1929,36.1161,36.1231,50000.0
2014-10-31 14:00:00,51.74,51.86,51.74,51.79,95400.0,36.1301,36.2139,36.1301,36.165,95400.0
2014-10-31 14:30:00,51.8,51.8,51.68,51.73,77700.0,36.172,36.172,36.0882,36.1231,77700.0
2014-10-31 15:00:00,51.73,51.83,51.7,51.82,90300.0,36.1231,36.1929,36.1022,36.1859,90300.0
2014-10-31 15:30:00,51.82,51.97,51.77,51.95,574700.0,36.1859,36.2907,36.151,36.2767,574700.0
2014-11-03 09:30:00,52.0,52.3,51.89,52.28,286900.0,36.3116,36.5211,36.2348,36.5072,286900.0
2014-11-03 10:00:00,52.28,52.35,52.11,52.13,147800.0,36.5072,36.556,36.3885,36.4024,147800.0
2014-11-03 10:30:00,52.13,52.16,51.97,52.04,75400.0,36.4024,36.4234,36.2907,36.3396,75400.0
2014-11-03 11:00:00,52.04,52.09,51.99,52.03,99100.0,36.3396,36.3745,36.3047,36.3326,99100.0
2014-11-03 11:30:00,52.04,52.12,52.0,52.12,105500.0,36.3396,36.3954,36.3116,36.3954,105500.0
2014-11-03 12:00:00,52.12,52.25,52.11,52.24,102700.0,36.3954,36.4862,36.3885,36.4792,102700.0
2014-11-03 12:30:00,52.24,52.38,52.23,52.35,259900.0,36.4792,36.577,36.4723,36.556,259900.0
2014-11-03 13:00:00,52.34,52.38,52.31,52.37,154700.0,36.5491,36.577,36.5281,36.57,154700.0
2014-11-03 13:30:00,52.36,52.41,52.32,52.41,171700.0,36.563,36.5979,36.5351,36.5979,171700.0
2014-11-03 14:00:00,52.39,52.47,52.38,52.46,157000.0,36.584,36.6398,36.577,36.6329,157000.0
2014-11-03 14:30:00,52.46,52.63,52.44,52.62,274200.0,36.6329,36.7516,36.6189,36.7446,274200.0
2014-11-03 15:00:00,52.62,52.64,52.56,52.6,314900.0,36.7446,36.7586,36.7027,36.7306,314900.0
2014-11-03 15:30:00,52.59,52.73,52.58,52.67,758400.0,36.7236,36.8214,36.7167,36.7795,758400.0
2014-11-04 09:30:00,52.72,52.9,52.64,52.81,277400.0,36.8144,36.9401,36.7586,36.8773,277400.0
2014-11-04 10:00:00,52.8,52.96,52.8,52.84,200800.0,36.8703,36.982,36.8703,36.8982,200800.0
2014-11-04 10:30:00,52.84,52.88,52.76,52.77,239400.0,36.8982,36.9261,36.8424,36.8493,239400.0
2014-11-04 11:00:00,52.78,52.79,52.63,52.71,178800.0,36.8563,36.8633,36.7516,36.8074,178800.0
2014-11-04 11:30:00,52.71,52.72,52.59,52.65,197100.0,36.8074,36.8144,36.7236,36.7655,197100.0
2014-11-04 12:00:00,52.65,52.84,52.64,52.82,144900.0,36.7655,36.8982,36.7586,36.8842,144900.0
2014-11-04 12:30:00,52.83,52.89,52.79,52.86,142200.0,36.8912,36.9331,36.8633,36.9122,142200.0
2014-11-04 13:00:00,52.86,52.86,52.63,52.67,118600.0,36.9122,36.9122,36.7516,36.7795,118600.0
2014-11-04 13:30:00,52.67,52.89,52.63,52.82,234100.0,36.7795,36.9331,36.7516,36.8842,234100.0
2014-11-04 14:00:00,52.82,52.86,52.8,52.8,172400.0,36.8842,36.9122,36.8703,36.8703,172400.0
2014-11-04 14:30:00,52.8,52.88,52.77,52.88,180300.0,36.8703,36.9261,36.8493,36.9261,180300.0
2014-11-04 15:00:00,52.88,52.91,52.82,52.85,222400.0,36.9261,36.9471,36.8842,36.9052,222400.0
2014-11-04 15:30:00,52.84,52.89,52.78,52.84,535500.0,36.8982,36.9331,36.8563,36.8982,535500.0
2014-11-05 09:30:00,53.08,53.44,52.97,53.33,323200.0,37.0658,37.3172,36.989,37.2404,323200.0
2014-11-05 10:00:00,53.32,53.34,53.11,53.11,236500.0,37.2334,37.2474,37.0868,37.0868,236500.0
2014-11-05 10:30:00,53.11,53.12,52.92,53.01,184200.0,37.0868,37.0937,36.9541,37.0169,184200.0
2014-11-05 11:00:00,53.01,53.17,53.01,53.12,105000.0,37.0169,37.1287,37.0169,37.0937,105000.0
2014-11-05 11:30:00,53.13,53.19,53.09,53.14,101100.0,37.1007,37.1426,37.0728,37.1077,101100.0
2014-11-05 12:00:00,53.14,53.22,53.14,53.14,78200.0,37.1077,37.1636,37.1077,37.1077,78200.0
2014-11-05 12:30:00,53.15,53.24,53.14,53.19,68000.0,37.1147,37.1775,37.1077,37.1426,68000.0
2014-11-05 13:00:00,53.19,53.27,53.19,53.23,102300.0,37.1426,37.1985,37.1426,37.1706,102300.0
2014-11-05 13:30:00,53.23,53.24,53.08,53.1,89300.0,37.1706,37.1775,37.0658,37.0798,89300.0
2014-11-05 14:00:00,53.11,53.21,53.09,53.17,84500.0,37.0868,37.1566,37.0728,37.1287,84500.0
2014-11-05 14:30:00,53.18,53.2,53.08,53.11,179900.0,37.1356,37.1496,37.0658,37.0868,179900.0
2014-11-05 15:00:00,53.11,53.16,53.05,53.1,111700.0,37.0868,37.1217,37.0449,37.0798,111700.0
2014-11-05 15:30:00,53.09,53.18,53.05,53.16,274400.0,37.0728,37.1356,37.0449,37.1217,274400.0
2014-11-06 09:30:00,53.21,53.32,52.98,53.11,167700.0,37.1566,37.2334,36.996,37.0868,167700.0
2014-11-06 10:00:00,53.11,53.15,52.87,52.87,122700.0,37.0868,37.1147,36.9192,36.9192,122700.0
2014-11-06 10:30:00,52.87,53.01,52.77,53.0,98800.0,36.9192,37.0169,36.8493,37.0099,98800.0
2014-11-06 11:00:00,52.99,53.13,52.96,53.05,123700.0,37.003,37.1007,36.982,37.0449,123700.0
2014-11-06 11:30:00,53.05,53.08,53.01,53.04,125600.0,37.0449,37.0658,37.0169,37.0379,125600.0
2014-11-06 12:00:00,53.04,53.1,53.01,53.05,78800.0,37.0379,37.0798,37.0169,37.0449,78800.0
2014-11-06 12:30:00,53.05,53.16,53.05,53.15,85700.0,37.0449,37.1217,37.0449,37.1147,85700.0
2014-11-06 13:00:00,53.15,53.17,53.13,53.14,52400.0,37.1147,37.1287,37.1007,37.1077,52400.0
2014-11-06 13:30:00,53.15,53.15,53.06,53.07,97700.0,37.1147,37.1147,37.0518,37.0588,97700.0
2014-11-06 14:00:00,53.07,53.14,53.04,53.08,113400.0,37.0588,37.1077,37.0379,37.0658,113400.0
2014-11-06 14:30:00,53.08,53.1,53.04,53.08,73000.0,37.0658,37.0798,37.0379,37.0658,73000.0
2014-11-06 15:00:00,53.08,53.16,53.06,53.16,97900.0,37.0658,37.1217,37.0518,37.1217,97900.0
2014-11-06 15:30:00,53.16,53.3,53.13,53.27,338800.0,37.1217,37.2194,37.1007,37.1985,338800.0
2014-11-07 09:30:00,51.46,51.58,51.1,51.19,745300.0,35.9346,36.0184,35.6832,35.746,745300.0
2014-11-07 10:00:00,51.19,51.53,51.13,51.53,606500.0,35.746,35.9834,35.7041,35.9834,606500.0
2014-11-07 10:30:00,51.53,51.79,51.49,51.79,340300.0,35.9834,36.165,35.9555,36.165,340300.0
2014-11-07 11:00:00,51.79,52.0,51.78,51.98,281800.0,36.165,36.3116,36.158,36.2977,281800.0
2014-11-07 11:30:00,51.99,52.0,51.9,51.97,338900.0,36.3047,36.3116,36.2418,36.2907,338900.0
2014-11-07 12:00:00,51.98,52.12,51.93,52.12,419900.0,36.2977,36.3954,36.2628,36.3954,419900.0
2014-11-07 12:30:00,52.12,52.13,51.52,51.62,435900.0,36.3954,36.4024,35.9765,36.0463,435900.0
2014-11-07 13:00:00,51.62,51.7,51.57,51.62,304000.0,36.0463,36.1022,36.0114,36.0463,304000.0
2014-11-07 13:30:00,51.62,51.64,51.45,51.61,275100.0,36.0463,36.0603,35.9276,36.0393,275100.0
2014-11-07 14:00:00,51.61,51.72,51.61,51.66,175000.0,36.0393,36.1161,36.0393,36.0742,175000.0
2014-11-07 14:30:00,51.66,51.68,51.34,51.34,270000.0,36.0742,36.0882,35.8508,35.8508,270000.0
2014-11-07 15:00:00,51.35,51.37,51.2,51.27,384900.0,35.8577,35.8717,35.753,35.8019,384900.0
2014-11-07 15:30:00,51.27,51.37,51.21,51.36,811000.0,35.8019,35.8717,35.76,35.8647,811000.0
2014-11-10 09:30:00,51.3,51.3,50.43,50.46,684400.0,35.8228,35.8228,35.2153,35.2363,684400.0
2014-11-10 10:00:00,50.45,50.88,50.45,50.81,370000.0,35.2293,35.5295,35.2293,35.4807,370000.0
2014-11-10 10:30:00,50.81,51.05,50.8,51.0,290800.0,35.4807,35.6483,35.4737,35.6133,290800.0
2014-11-10 11:00:00,51.01,51.04,50.85,51.04,221300.0,35.6203,35.6413,35.5086,35.6413,221300.0
2014-11-10 11:30:00,51.05,51.1,50.96,50.97,205700.0,35.6483,35.6832,35.5854,35.5924,205700.0
2014-11-10 12:00:00,50.97,50.99,50.88,50.94,150900.0,35.5924,35.6064,35.5295,35.5714,150900.0
2014-11-10 12:30:00,50.94,50.94,50.83,50.84,146800.0,35.5714,35.5714,35.4946,35.5016,146800.0
2014-11-10 13:00:00,50.83,50.87,50.79,50.82,179600.0,35.4946,35.5226,35.4667,35.4876,179600.0
2014-11-10 13:30:00,50.83,50.83,50.66,50.69,207600.0,35.4946,35.4946,35.3759,35.3969,207600.0
2014-11-10 14:00:00,50.69,50.86,50.67,50.85,194700.0,35.3969,35.5156,35.3829,35.5086,194700.0
2014-11-10 14:30:00,50.85,50.86,50.77,50.79,189900.0,35.5086,35.5156,35.4527,35.4667,189900.0
2014-11-10 15:00:00,50.78,50.84,50.75,50.77,245500.0,35.4597,35.5016,35.4388,35.4527,245500.0
2014-11-10 15:30:00,50.78,50.87,50.74,50.86,580000.0,35.4597,35.5226,35.4318,35.5156,580000.0
2014-11-11 09:30:00,50.83,50.88,50.67,50.88,183100.0,35.4946,35.5295,35.3829,35.5295,183100.0
2014-11-11 10:00:00,50.89,50.98,50.79,50.98,151100.0,35.5365,35.5994,35.4667,35.5994,151100.0
2014-11-11 10:30:00,50.97,51.11,50.96,51.04,257000.0,35.5924,35.6902,35.5854,35.6413,257000.0
2014-11-11 11:00:00,51.03,51.14,51.01,51.11,243900.0,35.6343,35.7111,35.6203,35.6902,243900.0
2014-11-11 11:30:00,51.11,51.15,50.99,50.99,189000.0,35.6902,35.7181,35.6064,35.6064,189000.0
2014-11-11 12:00:00,50.99,51.04,50.9,50.9,80900.0,35.6064,35.6413,35.5435,35.5435,80900.0
2014-11-11 12:30:00,50.89,50.97,50.87,50.89,82900.0,35.5365,35.5924,35.5226,35.5365,82900.0
2014-11-11 13:00:00,50.9,50.9,50.79,50.88,85500.0,35.5435,35.5435,35.4667,35.5295,85500.0
2014-11-11 13:30:00,50.89,50.9,50.84,50.87,95100.0,35.5365,35.5435,35.5016,35.5226,95100.0
2014-11-11 14:00:00,50.86,50.86,50.77,50.82,110000.0,35.5156,35.5156,35.4527,35.4876,110000.0
2014-11-11 14:30:00,50.82,50.87,50.8,50.86,106800.0,35.4876,35.5226,35.4737,35.5156,106800.0
2014-11-11 15:00:00,50.86,50.87,50.85,50.86,107400.0,35.5156,35.5226,35.5086,35.5156,107400.0
2014-11-11 15:30:00,50.87,50.98,50.85,50.95,469500.0,35.5226,35.5994,35.5086,35.5784,469500.0
2014-11-12 09:30:00,50.6,50.71,50.53,50.62,165200.0,35.334,35.4108,35.2851,35.348,165200.0
2014-11-12 10:00:00,50.61,50.78,50.6,50.73,159000.0,35.341,35.4597,35.334,35.4248,159000.0
2014-11-12 10:30:00,50.74,50.87,50.68,50.79,128800.0,35.4318,35.5226,35.3899,35.4667,128800.0
2014-11-12 11:00:00,50.79,50.84,50.75,50.81,112000.0,35.4667,35.5016,35.4388,35.4807,112000.0
2014-11-12 11:30:00,50.82,51.03,50.81,51.02,127700.0,35.4876,35.6343,35.4807,35.6273,127700.0
2014-11-12 12:00:00,51.03,51.08,50.91,50.91,162000.0,35.6343,35.6692,35.5505,35.5505,162000.0
2014-11-12 12:30:00,50.91,50.91,50.85,50.87,80600.0,35.5505,35.5505,35.5086,35.5226,80600.0
2014-11-12 13:00:00,50.87,50.88,50.81,50.84,85400.0,35.5226,35.5295,35.4807,35.5016,85400.0
2014-11-12 13:30:00,50.84,50.86,50.8,50.85,76900.0,35.5016,35.5156,35.4737,35.5086,76900.0
2014-11-12 14:00:00,50.85,50.94,50.81,50.91,241000.0,35.5086,35.5714,35.4807,35.5505,241000.0
2014-11-12 14:30:00,50.91,50.93,50.85,50.93,140300.0,35.5505,35.5645,35.5086,35.5645,140300.0
2014-11-12 15:00:00,50.92,50.97,50.89,50.97,206900.0,35.5575,35.5924,35.5365,35.5924,206900.0
2014-11-12 15:30:00,50.98,51.05,50.92,50.96,453000.0,35.5994,35.6483,35.5575,35.5854,453000.0
2014-11-13 09:30:00,51.11,51.17,50.91,50.96,215300.0,35.6902,35.7321,35.5505,35.5854,215300.0
2014-11-13 10:00:00,50.96,51.04,50.89,50.94,275500.0,35.5854,35.6413,35.5365,35.5714,275500.0
2014-11-13 10:30:00,50.95,51.0,50.77,50.82,239000.0,35.5784,35.6133,35.4527,35.4876,239000.0
2014-11-13 11:00:00,50.83,50.84,50.64,50.8,216900.0,35.4946,35.5016,35.362,35.4737,216900.0
2014-11-13 11:30:00,50.8,50.81,50.61,50.76,200100.0,35.4737,35.4807,35.341,35.4458,200100.0
2014-11-13 12:00:00,50.77,50.8,50.66,50.79,120400.0,35.4527,35.4737,35.3759,35.4667,120400.0
2014-11-13 12:30:00,50.79,50.83,50.73,50.8,163300.0,35.4667,35.4946,35.4248,35.4737,163300.0
2014-11-13 13:00:00,50.8,50.83,50.75,50.8,217100.0,35.4737,35.4946,35.4388,35.4737,217100.0
2014-11-13 13:30:00,50.8,50.89,50.75,50.86,179900.0,35.4737,35.5365,35.4388,35.5156,179900.0
2014-11-13 14:00:00,50.85,50.95,50.83,50.91,113800.0,35.5086,35.5784,35.4946,35.5505,113800.0
2014-11-13 14:30:00,50.91,50.93,50.87,50.87,148200.0,35.5505,35.5645,35.5226,35.5226,148200.0
2014-11-13 15:00:00,50.88,51.01,50.87,50.93,181300.0,35.5295,35.6203,35.5226,35.5645,181300.0
2014-11-13 15:30:00,50.93,51.03,50.92,50.99,355900.0,35.5645,35.6343,35.5575,35.6064,355900.0
2014-11-14 09:30:00,50.99,51.03,50.7,50.84,147900.0,35.6064,35.6343,35.4039,35.5016,147900.0
2014-11-14 10:00:00,50.84,50.86,50.71,50.74,218700.0,35.5016,35.5156,35.4108,35.4318,218700.0
2014-11-14 10:30:00,50.74,50.99,50.7,50.94,191800.0,35.4318,35.6064,35.4039,35.5714,191800.0
2014-11-14 11:00:00,50.95,51.0,50.91,50.98,154300.0,35.5784,35.6133,35.5505,35.5994,154300.0
2014-11-14 11:30:00,50.99,51.04,50.94,50.96,119000.0,35.6064,35.6413,35.5714,35.5854,119000.0
2014-11-14 12:00:00,50.96,50.99,50.93,50.98,218200.0,35.5854,35.6064,35.5645,35.5994,218200.0
2014-11-14 12:30:00,50.99,51.03,50.95,50.96,209500.0,35.6064,35.6343,35.5784,35.5854,209500.0
2014-11-14 13:00:00,50.95,50.97,50.9,50.97,140800.0,35.5784,35.5924,35.5435,35.5924,140800.0
2014-11-14 13:30:00,50.96,50.98,50.93,50.94,152000.0,35.5854,35.5994,35.5645,35.5714,152000.0
2014-11-14 14:00:00,50.94,50.96,50.78,50.79,254000.0,35.5714,35.5854,35.4597,35.4667,254000.0
2014-11-14 14:30:00,50.78,50.81,50.65,50.65,135100.0,35.4597,35.4807,35.3689,35.3689,135100.0
2014-11-14 15:00:00,50.65,50.69,50.64,50.68,162000.0,35.3689,35.3969,35.362,35.3899,162000.0
2014-11-14 15:30:00,50.69,50.84,50.68,50.81,323400.0,35.3969,35.5016,35.3899,35.4807,323400.0
2014-11-17 09:30:00,50.82,51.05,50.8,50.92,170000.0,35.4876,35.6483,35.4737,35.5575,170000.0
2014-11-17 10:00:00,50.92,51.2,50.92,51.1,128500.0,35.5575,35.753,35.5575,35.6832,128500.0
2014-11-17 10:30:00,51.09,51.1,50.94,51.02,128200.0,35.6762,35.6832,35.5714,35.6273,128200.0
2014-11-17 11:00:00,51.02,51.08,50.99,51.06,126800.0,35.6273,35.6692,35.6064,35.6552,126800.0
2014-11-17 11:30:00,51.06,51.15,51.04,51.15,77600.0,35.6552,35.7181,35.6413,35.7181,77600.0
2014-11-17 12:00:00,51.15,51.27,51.13,51.26,129800.0,35.7181,35.8019,35.7041,35.7949,129800.0
2014-11-17 12:30:00,51.24,51.36,51.24,51.33,122400.0,35.7809,35.8647,35.7809,35.8438,122400.0
2014-11-17 13:00:00,51.33,51.35,51.27,51.28,72900.0,35.8438,35.8577,35.8019,35.8089,72900.0
2014-11-17 13:30:00,51.28,51.32,51.25,51.3,111000.0,35.8089,35.8368,35.7879,35.8228,111000.0
2014-11-17 14:00:00,51.3,51.33,51.26,51.26,99600.0,35.8228,35.8438,35.7949,35.7949,99600.0
2014-11-17 14:30:00,51.27,51.33,51.26,51.3,176000.0,35.8019,35.8438,35.7949,35.8228,176000.0
2014-11-17 15:00:00,51.3,51.39,51.3,51.39,160400.0,35.8228,35.8857,35.8228,35.8857,160400.0
2014-11-17 15:30:00,51.4,51.44,51.33,51.35,302400.0,35.8927,35.9206,35.8438,35.8577,302400.0
2014-11-18 09:30:00,51.42,51.45,51.26,51.38,116700.0,35.9066,35.9276,35.7949,35.8787,116700.0
2014-11-18 10:00:00,51.36,51.45,51.28,51.41,77300.0,35.8647,35.9276,35.8089,35.8996,77300.0
2014-11-18 10:30:00,51.42,51.54,51.4,51.5,159000.0,35.9066,35.9904,35.8927,35.9625,159000.0
2014-11-18 11:00:00,51.5,51.52,51.46,51.49,100000.0,35.9625,35.9765,35.9346,35.9555,100000.0
2014-11-18 11:30:00,51.5,51.57,51.48,51.51,76400.0,35.9625,36.0114,35.9485,35.9695,76400.0
2014-11-18 12:00:00,51.51,51.54,51.41,51.45,46200.0,35.9695,35.9904,35.8996,35.9276,46200.0
2014-11-18 12:30:00,51.45,51.52,51.42,51.44,113100.0,35.9276,35.9765,35.9066,35.9206,113100.0
2014-11-18 13:00:00,51.45,51.53,51.43,51.53,98200.0,35.9276,35.9834,35.9136,35.9834,98200.0
2014-11-18 13:30:00,51.52,51.54,51.44,51.51,85200.0,35.9765,35.9904,35.9206,35.9695,85200.0
2014-11-18 14:00:00,51.52,51.6,51.51,51.54,139500.0,35.9765,36.0323,35.9695,35.9904,139500.0
2014-11-18 14:30:00,51.55,51.65,51.55,51.6,151100.0,35.9974,36.0672,35.9974,36.0323,151100.0
2014-11-18 15:00:00,51.59,51.67,51.57,51.65,204600.0,36.0253,36.0812,36.0114,36.0672,204600.0
2014-11-18 15:30:00,51.65,51.72,51.59,51.6,315900.0,36.0672,36.1161,36.0253,36.0323,315900.0
2014-11-19 09:30:00,51.4,51.73,51.37,51.56,159100.0,35.8927,36.1231,35.8717,36.0044,159100.0
2014-11-19 10:00:00,51.56,51.72,51.55,51.65,105900.0,36.0044,36.1161,35.9974,36.0672,105900.0
2014-11-19 10:30:00,51.64,51.75,51.57,51.59,109600.0,36.0603,36.1371,36.0114,36.0253,109600.0
2014-11-19 11:00:00,51.59,51.69,51.56,51.65,148900.0,36.0253,36.0952,36.0044,36.0672,148900.0
2014-11-19 11:30:00,51.64,51.66,51.61,51.65,52900.0,36.0603,36.0742,36.0393,36.0672,52900.0
2014-11-19 12:00:00,51.66,51.7,51.62,51.65,83600.0,36.0742,36.1022,36.0463,36.0672,83600.0
2014-11-19 12:30:00,51.66,51.84,51.64,51.83,95100.0,36.0742,36.1999,36.0603,36.1929,95100.0
2014-11-19 13:00:00,51.83,51.83,51.77,51.8,53400.0,36.1929,36.1929,36.151,36.172,53400.0
2014-11-19 13:30:00,51.8,51.84,51.78,51.82,79400.0,36.172,36.1999,36.158,36.1859,79400.0
2014-11-19 14:00:00,51.82,51.9,51.69,51.73,130200.0,36.1859,36.2418,36.0952,36.1231,130200.0
2014-11-19 14:30:00,51.73,51.79,51.64,51.75,91800.0,36.1231,36.165,36.0603,36.1371,91800.0
2014-11-19 15:00:00,51.74,51.87,51.73,51.85,153000.0,36.1301,36.2209,36.1231,36.2069,153000.0
2014-11-19 15:30:00,51.85,51.96,51.83,51.92,314200.0,36.2069,36.2837,36.1929,36.2558,314200.0
2014-11-20 09:30:00,51.82,51.85,51.61,51.64,158600.0,36.1859,36.2069,36.0393,36.0603,158600.0
2014-11-20 10:00:00,51.63,51.75,51.58,51.62,73900.0,36.0533,36.1371,36.0184,36.0463,73900.0
2014-11-20 10:30:00,51.63,51.69,51.57,51.62,105800.0,36.0533,36.0952,36.0114,36.0463,105800.0
2014-11-20 11:00:00,51.63,51.73,51.61,51.71,75400.0,36.0533,36.1231,36.0393,36.1091,75400.0
2014-11-20 11:30:00,51.71,51.72,51.64,51.64,80100.0,36.1091,36.1161,36.0603,36.0603,80100.0
2014-11-20 12:00:00,51.65,51.7,51.62,51.67,92100.0,36.0672,36.1022,36.0463,36.0812,92100.0
2014-11-20 12:30:00,51.67,51.71,51.65,51.65,71800.0,36.0812,36.1091,36.0672,36.0672,71800.0
2014-11-20 13:00:00,51.65,51.72,51.65,51.71,87700.0,36.0672,36.1161,36.0672,36.1091,87700.0
2014-11-20 13:30:00,51.72,51.73,51.66,51.68,45900.0,36.1161,36.1231,36.0742,36.0882,45900.0
2014-11-20 14:00:00,51.68,51.68,51.6,51.6,64600.0,36.0882,36.0882,36.0323,36.0323,64600.0
2014-11-20 14:30:00,51.6,51.62,51.56,51.57,63200.0,36.0323,36.0463,36.0044,36.0114,63200.0
2014-11-20 15:00:00,51.58,51.61,51.55,51.59,77600.0,36.0184,36.0393,35.9974,36.0253,77600.0
2014-11-20 15:30:00,51.6,51.66,51.57,51.63,221200.0,36.0323,36.0742,36.0114,36.0533,221200.0
2014-11-21 09:30:00,52.23,52.23,51.71,51.75,344300.0,36.4723,36.4723,36.1091,36.1371,344300.0
2014-11-21 10:00:00,51.76,51.8,51.68,51.74,78600.0,36.1441,36.172,36.0882,36.1301,78600.0
2014-11-21 10:30:00,51.74,51.78,51.7,51.78,124400.0,36.1301,36.158,36.1022,36.158,124400.0
2014-11-21 11:00:00,51.78,51.79,51.68,51.68,92100.0,36.158,36.165,36.0882,36.0882,92100.0
2014-11-21 11:30:00,51.68,51.79,51.65,51.79,121700.0,36.0882,36.165,36.0672,36.165,121700.0
2014-11-21 12:00:00,51.78,51.79,51.69,51.7,86500.0,36.158,36.165,36.0952,36.1022,86500.0
2014-11-21 12:30:00,51.71,51.73,51.69,51.7,53500.0,36.1091,36.1231,36.0952,36.1022,53500.0
2014-11-21 13:00:00,51.71,51.71,51.6,51.65,59100.0,36.1091,36.1091,36.0323,36.0672,59100.0
2014-11-21 13:30:00,51.65,51.77,51.62,51.74,50000.0,36.0672,36.151,36.0463,36.1301,50000.0
2014-11-21 14:00:00,51.74,51.76,51.62,51.64,45500.0,36.1301,36.1441,36.0463,36.0603,45500.0
2014-11-21 14:30:00,51.64,51.83,51.62,51.83,134300.0,36.0603,36.1929,36.0463,36.1929,134300.0
2014-11-21 15:00:00,51.83,51.89,51.82,51.87,101800.0,36.1929,36.2348,36.1859,36.2209,101800.0
2014-11-21 15:30:00,51.88,51.91,51.84,51.86,457500.0,36.2278,36.2488,36.1999,36.2139,457500.0
2014-11-24 09:30:00,51.79,51.99,51.61,51.62,145700.0,36.165,36.3047,36.0393,36.0463,145700.0
2014-11-24 10:00:00,51.63,51.7,51.53,51.69,83200.0,36.0533,36.1022,35.9834,36.0952,83200.0
2014-11-24 10:30:00,51.69,51.94,51.67,51.82,132300.0,36.0952,36.2697,36.0812,36.1859,132300.0
2014-11-24 11:00:00,51.81,51.82,51.59,51.62,89400.0,36.179,36.1859,36.0253,36.0463,89400.0
2014-11-24 11:30:00,51.62,51.64,51.55,51.56,88100.0,36.0463,36.0603,35.9974,36.0044,88100.0
2014-11-24 12:00:00,51.56,51.65,51.55,51.57,98500.0,36.0044,36.0672,35.9974,36.0114,98500.0
2014-11-24 12:30:00,51.57,51.6,51.49,51.6,105200.0,36.0114,36.0323,35.9555,36.0323,105200.0
2014-11-24 13:00:00,51.59,51.63,51.56,51.61,65900.0,36.0253,36.0533,36.0044,36.0393,65900.0
2014-11-24 13:30:00,51.61,51.61,51.49,51.51,85200.0,36.0393,36.0393,35.9555,35.9695,85200.0
2014-11-24 14:00:00,51.52,51.53,51.5,51.5,95100.0,35.9765,35.9834,35.9625,35.9625,95100.0
2014-11-24 14:30:00,51.5,51.51,51.39,51.39,142600.0,35.9625,35.9695,35.8857,35.8857,142600.0
2014-11-24 15:00:00,51.39,51.45,51.37,51.42,127200.0,35.8857,35.9276,35.8717,35.9066,127200.0
2014-11-24 15:30:00,51.42,51.51,51.38,51.5,368600.0,35.9066,35.9695,35.8787,35.9625,368600.0
2014-11-25 09:30:00,51.5,51.59,51.39,51.56,206000.0,35.9625,36.0253,35.8857,36.0044,206000.0
2014-11-25 10:00:00,51.57,51.59,51.46,51.56,224800.0,36.0114,36.0253,35.9346,36.0044,224800.0
2014-11-25 10:30:00,51.55,51.61,51.5,51.58,239900.0,35.9974,36.0393,35.9625,36.0184,239900.0
2014-11-25 11:00:00,51.58,51.58,51.43,51.44,615000.0,36.0184,36.0184,35.9136,35.9206,615000.0
2014-11-25 11:30:00,51.43,51.53,51.42,51.52,132300.0,35.9136,35.9834,35.9066,35.9765,132300.0
2014-11-25 12:00:00,51.53,51.54,51.49,51.52,405100.0,35.9834,35.9904,35.9555,35.9765,405100.0
2014-11-25 12:30:00,51.52,51.72,51.5,51.72,141100.0,35.9765,36.1161,35.9625,36.1161,141100.0
2014-11-25 13:00:00,51.72,51.79,51.69,51.73,67900.0,36.1161,36.165,36.0952,36.1231,67900.0
2014-11-25 13:30:00,51.73,51.8,51.71,51.8,68100.0,36.1231,36.172,36.1091,36.172,68100.0
2014-11-25 14:00:00,51.8,51.85,51.73,51.75,103500.0,36.172,36.2069,36.1231,36.1371,103500.0
2014-11-25 14:30:00,51.75,51.77,51.7,51.75,107500.0,36.1371,36.151,36.1022,36.1371,107500.0
2014-11-25 15:00:00,51.76,51.79,51.73,51.78,143800.0,36.1441,36.165,36.1231,36.158,143800.0
2014-11-25 15:30:00,51.78,51.79,51.64,51.66,375200.0,36.158,36.165,36.0603,36.0742,375200.0
2014-11-26 09:30:00,51.72,51.89,51.66,51.74,122400.0,36.1161,36.2348,36.0742,36.1301,122400.0
2014-11-26 10:00:00,51.75,51.8,51.7,51.73,78200.0,36.1371,36.172,36.1022,36.1231,78200.0
2014-11-26 10:30:00,51.73,51.78,51.7,51.72,91300.0,36.1231,36.158,36.1022,36.1161,91300.0
2014-11-26 11:00:00,51.73,51.75,51.64,51.73,68400.0,36.1231,36.1371,36.0603,36.1231,68400.0
2014-11-26 11:30:00,51.73,51.77,51.71,51.72,59500.0,36.1231,36.151,36.1091,36.1161,59500.0
2014-11-26 12:00:00,51.71,51.81,51.69,51.8,50300.0,36.1091,36.179,36.0952,36.172,50300.0
2014-11-26 12:30:00,51.81,51.82,51.77,51.8,30300.0,36.179,36.1859,36.151,36.172,30300.0
2014-11-26 13:00:00,51.81,51.83,51.74,51.74,64800.0,36.179,36.1929,36.1301,36.1301,64800.0
2014-11-26 13:30:00,51.74,51.84,51.73,51.81,44100.0,36.1301,36.1999,36.1231,36.179,44100.0
2014-11-26 14:00:00,51.82,51.86,51.79,51.81,50900.0,36.1859,36.2139,36.165,36.179,50900.0
2014-11-26 14:30:00,51.82,51.82,51.76,51.79,60800.0,36.1859,36.1859,36.1441,36.165,60800.0
2014-11-26 15:00:00,51.79,51.86,51.78,51.82,71900.0,36.165,36.2139,36.158,36.1859,71900.0
2014-11-26 15:30:00,51.83,51.88,51.78,51.85,205700.0,36.1929,36.2278,36.158,36.2069,205700.0
2014-11-28 09:30:00,52.13,52.54,52.0,52.53,287800.0,36.4024,36.6887,36.3116,36.6817,287800.0
2014-11-28 10:00:00,52.53,52.82,52.5,52.78,103000.0,36.6817,36.8842,36.6608,36.8563,103000.0
2014-11-28 10:30:00,52.78,52.86,52.76,52.77,97000.0,36.8563,36.9122,36.8424,36.8493,97000.0
2014-11-28 11:00:00,52.78,52.86,52.7,52.79,119800.0,36.8563,36.9122,36.8005,36.8633,119800.0
2014-11-28 11:30:00,52.78,52.81,52.75,52.79,102000.0,36.8563,36.8773,36.8354,36.8633,102000.0
2014-11-28 12:00:00,52.79,52.79,52.7,52.73,122800.0,36.8633,36.8633,36.8005,36.8214,122800.0
2014-11-28 12:30:00,52.73,52.8,52.68,52.76,338900.0,36.8214,36.8703,36.7865,36.8424,338900.0
2014-12-01 09:30:00,52.53,52.7,52.22,52.3,266200.0,36.6817,36.8005,36.4653,36.5211,266200.0
2014-12-01 10:00:00,52.3,52.65,52.27,52.61,129600.0,36.5211,36.7655,36.5002,36.7376,129600.0
2014-12-01 10:30:00,52.62,52.74,52.59,52.65,165100.0,36.7446,36.8284,36.7236,36.7655,165100.0
2014-12-01 11:00:00,52.66,52.73,52.57,52.73,93300.0,36.7725,36.8214,36.7097,36.8214,93300.0
2014-12-01 11:30:00,52.72,52.76,52.6,52.61,107200.0,36.8144,36.8424,36.7306,36.7376,107200.0
2014-12-01 12:00:00,52.62,52.66,52.57,52.63,81300.0,36.7446,36.7725,36.7097,36.7516,81300.0
2014-12-01 12:30:00,52.63,52.7,52.58,52.68,61900.0,36.7516,36.8005,36.7167,36.7865,61900.0
2014-12-01 13:00:00,52.68,52.72,52.66,52.68,98800.0,36.7865,36.8144,36.7725,36.7865,98800.0
2014-12-01 13:30:00,52.69,52.76,52.68,52.7,68300.0,36.7935,36.8424,36.7865,36.8005,68300.0
2014-12-01 14:00:00,52.7,52.72,52.59,52.59,104500.0,36.8005,36.8144,36.7236,36.7236,104500.0
2014-12-01 14:30:00,52.59,52.63,52.51,52.54,111500.0,36.7236,36.7516,36.6678,36.6887,111500.0
2014-12-01 15:00:00,52.54,52.67,52.53,52.65,136300.0,36.6887,36.7795,36.6817,36.7655,136300.0
2014-12-01 15:30:00,52.65,52.67,52.56,52.62,369100.0,36.7655,36.7795,36.7027,36.7446,369100.0
2014-12-02 09:30:00,52.79,52.91,52.67,52.88,260200.0,36.8633,36.9471,36.7795,36.9261,260200.0
2014-12-02 10:00:00,52.88,52.97,52.87,52.94,171900.0,36.9261,36.989,36.9192,36.968,171900.0
2014-12-02 10:30:00,52.94,52.96,52.82,52.88,202300.0,36.968,36.982,36.8842,36.9261,202300.0
2014-12-02 11:00:00,52.88,52.95,52.86,52.89,184700.0,36.9261,36.975,36.9122,36.9331,184700.0
2014-12-02 11:30:00,52.89,52.95,52.86,52.94,111200.0,36.9331,36.975,36.9122,36.968,111200.0
2014-12-02 12:00:00,52.94,52.96,52.83,52.88,129900.0,36.968,36.982,36.8912,36.9261,129900.0
2014-12-02 12:30:00,52.88,52.94,52.87,52.94,104500.0,36.9261,36.968,36.9192,36.968,104500.0
2014-12-02 13:00:00,52.94,53.07,52.94,53.05,145900.0,36.968,37.0588,36.968,37.0449,145900.0
2014-12-02 13:30:00,53.04,53.05,52.98,52.99,167300.0,37.0379,37.0449,36.996,37.003,167300.0
2014-12-02 14:00:00,52.99,53.06,52.99,53.05,123000.0,37.003,37.0518,37.003,37.0449,123000.0
2014-12-02 14:30:00,53.04,53.13,53.0,53.07,126700.0,37.0379,37.1007,37.0099,37.0588,126700.0
2014-12-02 15:00:00,53.08,53.09,53.01,53.08,121500.0,37.0658,37.0728,37.0169,37.0658,121500.0
2014-12-02 15:30:00,53.07,53.11,53.05,53.07,452500.0,37.0588,37.0868,37.0449,37.0588,452500.0
2014-12-03 09:30:00,52.9,53.0,52.65,52.73,269000.0,36.9401,37.0099,36.7655,36.8214,269000.0
2014-12-03 10:00:00,52.73,52.85,52.7,52.79,186900.0,36.8214,36.9052,36.8005,36.8633,186900.0
2014-12-03 10:30:00,52.79,52.89,52.77,52.87,225200.0,36.8633,36.9331,36.8493,36.9192,225200.0
2014-12-03 11:00:00,52.87,52.95,52.83,52.92,430900.0,36.9192,36.975,36.8912,36.9541,430900.0
2014-12-03 11:30:00,52.92,52.92,52.78,52.81,114900.0,36.9541,36.9541,36.8563,36.8773,114900.0
2014-12-03 12:00:00,52.82,53.07,52.81,53.06,415700.0,36.8842,37.0588,36.8773,37.0518,415700.0
2014-12-03 12:30:00,53.06,53.45,53.02,53.16,759300.0,37.0518,37.3242,37.0239,37.1217,759300.0
2014-12-03 13:00:00,53.15,53.16,52.98,52.99,226900.0,37.1147,37.1217,36.996,37.003,226900.0
2014-12-03 13:30:00,52.99,53.03,52.91,52.92,154500.0,37.003,37.0309,36.9471,36.9541,154500.0
2014-12-03 14:00:00,52.92,52.96,52.8,52.93,173500.0,36.9541,36.982,36.8703,36.9611,173500.0
2014-12-03 14:30:00,52.93,52.94,52.8,52.86,153000.0,36.9611,36.968,36.8703,36.9122,153000.0
2014-12-03 15:00:00,52.86,53.05,52.85,53.04,265400.0,36.9122,37.0449,36.9052,37.0379,265400.0
2014-12-03 15:30:00,53.04,53.06,53.0,53.02,479600.0,37.0379,37.0518,37.0099,37.0239,479600.0
2014-12-04 09:30:00,52.95,53.09,52.79,52.95,252700.0,36.975,37.0728,36.8633,36.975,252700.0
2014-12-04 10:00:00,52.96,53.08,52.92,52.97,210100.0,36.982,37.0658,36.9541,36.989,210100.0
2014-12-04 10:30:00,52.98,52.98,52.76,52.77,150500.0,36.996,36.996,36.8424,36.8493,150500.0
2014-12-04 11:00:00,52.77,52.84,52.74,52.84,117700.0,36.8493,36.8982,36.8284,36.8982,117700.0
2014-12-04 11:30:00,52.83,53.0,52.77,53.0,172400.0,36.8912,37.0099,36.8493,37.0099,172400.0
2014-12-04 12:00:00,52.99,53.07,52.96,53.05,153000.0,37.003,37.0588,36.982,37.0449,153000.0
2014-12-04 12:30:00,53.05,53.11,53.0,53.01,200100.0,37.0449,37.0868,37.0099,37.0169,200100.0
2014-12-04 13:00:00,53.01,53.1,52.99,53.02,114400.0,37.0169,37.0798,37.003,37.0239,114400.0
2014-12-04 13:30:00,53.01,53.04,52.99,53.04,93500.0,37.0169,37.0379,37.003,37.0379,93500.0
2014-12-04 14:00:00,53.04,53.19,53.03,53.19,121800.0,37.0379,37.1426,37.0309,37.1426,121800.0
2014-12-04 14:30:00,53.19,53.19,52.99,53.01,157100.0,37.1426,37.1426,37.003,37.0169,157100.0
2014-12-04 15:00:00,53.01,53.08,52.9,52.92,203800.0,37.0169,37.0658,36.9401,36.9541,203800.0
2014-12-04 15:30:00,52.91,53.06,52.9,53.0,419300.0,36.9471,37.0518,36.9401,37.0099,419300.0
2014-12-05 09:30:00,53.0,53.23,52.94,53.21,311100.0,37.0099,37.1706,36.968,37.1566,311100.0
2014-12-05 10:00:00,53.2,53.21,52.97,53.03,251900.0,37.1496,37.1566,36.989,37.0309,251900.0
2014-12-05 10:30:00,53.03,53.03,52.87,52.97,133000.0,37.0309,37.0309,36.9192,36.989,133000.0
2014-12-05 11:00:00,52.97,53.06,52.97,53.0,69300.0,36.989,37.0518,36.989,37.0099,69300.0
2014-12-05 11:30:00,52.99,53.09,52.96,53.03,164000.0,37.003,37.0728,36.982,37.0309,164000.0
2014-12-05 12:00:00,53.02,53.07,52.98,53.02,90600.0,37.0239,37.0588,36.996,37.0239,90600.0
2014-12-05 12:30:00,53.02,53.07,52.97,53.04,154900.0,37.0239,37.0588,36.989,37.0379,154900.0
2014-12-05 13:00:00,53.04,53.05,52.93,53.0,117500.0,37.0379,37.0449,36.9611,37.0099,117500.0
2014-12-05 13:30:00,53.01,53.04,52.93,53.01,123400.0,37.0169,37.0379,36.9611,37.0169,123400.0
2014-12-05 14:00:00,53.01,53.08,53.0,53.07,120300.0,37.0169,37.0658,37.0099,37.0588,120300.0
2014-12-05 14:30:00,53.08,53.1,53.05,53.07,112600.0,37.0658,37.0798,37.0449,37.0588,112600.0
2014-12-05 15:00:00,53.07,53.1,53.04,53.07,116200.0,37.0588,37.0798,37.0379,37.0588,116200.0
2014-12-05 15:30:00,53.07,53.12,53.02,53.11,348500.0,37.0588,37.0937,37.0239,37.0868,348500.0
2014-12-08 09:30:00,52.91,53.2,52.91,53.14,204800.0,36.9471,37.1496,36.9471,37.1077,204800.0
2014-12-08 10:00:00,53.15,53.21,53.03,53.06,173800.0,37.1147,37.1566,37.0309,37.0518,173800.0
2014-12-08 10:30:00,53.06,53.13,53.0,53.13,174400.0,37.0518,37.1007,37.0099,37.1007,174400.0
2014-12-08 11:00:00,53.12,53.18,53.05,53.08,150000.0,37.0937,37.1356,37.0449,37.0658,150000.0
2014-12-08 11:30:00,53.09,53.24,53.09,53.16,138500.0,37.0728,37.1775,37.0728,37.1217,138500.0
2014-12-08 12:00:00,53.15,53.18,52.99,53.0,174000.0,37.1147,37.1356,37.003,37.0099,174000.0
2014-12-08 12:30:00,52.99,53.04,52.93,52.96,140300.0,37.003,37.0379,36.9611,36.982,140300.0
2014-12-08 13:00:00,52.97,52.97,52.87,52.88,151500.0,36.989,36.989,36.9192,36.9261,151500.0
2014-12-08 13:30:00,52.89,52.89,52.75,52.75,110600.0,36.9331,36.9331,36.8354,36.8354,110600.0
2014-12-08 14:00:00,52.75,52.75,52.61,52.75,278400.0,36.8354,36.8354,36.7376,36.8354,278400.0
2014-12-08 14:30:00,52.76,52.88,52.74,52.86,143900.0,36.8424,36.9261,36.8284,36.9122,143900.0
2014-12-08 15:00:00,52.85,52.97,52.8,52.94,181700.0,36.9052,36.989,36.8703,36.968,181700.0
2014-12-08 15:30:00,52.94,53.0,52.9,52.94,377500.0,36.968,37.0099,36.9401,36.968,377500.0
2014-12-09 09:30:00,52.59,52.81,52.38,52.39,176500.0,36.7236,36.8773,36.577,36.584,176500.0
2014-12-09 10:00:00,52.39,52.4,52.24,52.27,156500.0,36.584,36.591,36.4792,36.5002,156500.0
2014-12-09 10:30:00,52.28,52.29,52.11,52.19,195300.0,36.5072,36.5142,36.3885,36.4443,195300.0
2014-12-09 11:00:00,52.2,52.31,52.1,52.26,115900.0,36.4513,36.5281,36.3815,36.4932,115900.0
2014-12-09 11:30:00,52.26,52.34,52.19,52.29,101500.0,36.4932,36.5491,36.4443,36.5142,101500.0
2014-12-09 12:00:00,52.3,52.34,52.22,52.3,138100.0,36.5211,36.5491,36.4653,36.5211,138100.0
2014-12-09 12:30:00,52.3,52.39,52.24,52.26,193200.0,36.5211,36.584,36.4792,36.4932,193200.0
2014-12-09 13:00:00,52.26,52.42,52.23,52.41,119900.0,36.4932,36.6049,36.4723,36.5979,119900.0
2014-12-09 13:30:00,52.41,52.52,52.37,52.41,158000.0,36.5979,36.6748,36.57,36.5979,158000.0
2014-12-09 14:00:00,52.41,52.49,52.34,52.36,134400.0,36.5979,36.6538,36.5491,36.563,134400.0
2014-12-09 14:30:00,52.37,52.39,52.2,52.25,186400.0,36.57,36.584,36.4513,36.4862,186400.0
2014-12-09 15:00:00,52.25,52.31,52.2,52.26,286900.0,36.4862,36.5281,36.4513,36.4932,286900.0
2014-12-09 15:30:00,52.25,52.3,52.14,52.28,450000.0,36.4862,36.5211,36.4094,36.5072,450000.0
2014-12-10 09:30:00,52.51,52.53,52.34,52.47,279000.0,36.6678,36.6817,36.5491,36.6398,279000.0
2014-12-10 10:00:00,52.46,52.53,52.42,52.51,136700.0,36.6329,36.6817,36.6049,36.6678,136700.0
2014-12-10 10:30:00,52.51,52.53,52.28,52.33,186400.0,36.6678,36.6817,36.5072,36.5421,186400.0
2014-12-10 11:00:00,52.34,52.4,52.25,52.25,80600.0,36.5491,36.591,36.4862,36.4862,80600.0
2014-12-10 11:30:00,52.25,52.35,52.15,52.32,82600.0,36.4862,36.556,36.4164,36.5351,82600.0
2014-12-10 12:00:00,52.31,52.36,52.19,52.27,75500.0,36.5281,36.563,36.4443,36.5002,75500.0
2014-12-10 12:30:00,52.27,52.31,52.25,52.29,87400.0,36.5002,36.5281,36.4862,36.5142,87400.0
2014-12-10 13:00:00,52.29,52.38,52.26,52.34,85500.0,36.5142,36.577,36.4932,36.5491,85500.0
2014-12-10 13:30:00,52.35,52.35,52.11,52.13,109700.0,36.556,36.556,36.3885,36.4024,109700.0
2014-12-10 14:00:00,52.13,52.23,52.05,52.06,100000.0,36.4024,36.4723,36.3466,36.3535,100000.0
2014-12-10 14:30:00,52.05,52.06,51.98,51.99,144200.0,36.3466,36.3535,36.2977,36.3047,144200.0
2014-12-10 15:00:00,51.99,52.2,51.97,52.18,153800.0,36.3047,36.4513,36.2907,36.4373,153800.0
2014-12-10 15:30:00,52.18,52.25,51.95,52.0,397900.0,36.4373,36.4862,36.2767,36.3116,397900.0
2014-12-11 09:30:00,52.09,52.4,52.03,52.24,174200.0,36.3745,36.591,36.3326,36.4792,174200.0
2014-12-11 10:00:00,52.26,52.37,52.23,52.36,203100.0,36.4932,36.57,36.4723,36.563,203100.0
2014-12-11 10:30:00,52.36,52.37,52.15,52.16,302800.0,36.563,36.57,36.4164,36.4234,302800.0
2014-12-11 11:00:00,52.16,52.28,52.11,52.27,222900.0,36.4234,36.5072,36.3885,36.5002,222900.0
2014-12-11 11:30:00,52.27,52.47,52.27,52.39,305300.0,36.5002,36.6398,36.5002,36.584,305300.0
2014-12-11 12:00:00,52.39,52.47,52.37,52.39,153800.0,36.584,36.6398,36.57,36.584,153800.0
2014-12-11 12:30:00,52.4,52.46,52.39,52.43,90000.0,36.591,36.6329,36.584,36.6119,90000.0
2014-12-11 13:00:00,52.43,52.47,52.31,52.43,190500.0,36.6119,36.6398,36.5281,36.6119,190500.0
2014-12-11 13:30:00,52.43,52.6,52.42,52.48,203000.0,36.6119,36.7306,36.6049,36.6468,203000.0
2014-12-11 14:00:00,52.47,52.51,52.4,52.41,142000.0,36.6398,36.6678,36.591,36.5979,142000.0
2014-12-11 14:30:00,52.41,52.48,52.26,52.3,157600.0,36.5979,36.6468,36.4932,36.5211,157600.0
2014-12-11 15:00:00,52.3,52.68,52.29,52.67,478200.0,36.5211,36.7865,36.5142,36.7795,478200.0
2014-12-11 15:30:00,52.67,52.7,52.39,52.46,832600.0,36.7795,36.8005,36.584,36.6329,832600.0
2014-12-12 09:30:00,52.06,52.49,52.01,52.48,235400.0,36.3535,36.6538,36.3186,36.6468,235400.0
2014-12-12 10:00:00,52.48,52.51,52.05,52.17,259700.0,36.6468,36.6678,36.3466,36.4304,259700.0
2014-12-12 10:30:00,52.17,52.29,52.16,52.21,243700.0,36.4304,36.5142,36.4234,36.4583,243700.0
2014-12-12 11:00:00,52.2,52.28,52.07,52.1,282500.0,36.4513,36.5072,36.3605,36.3815,282500.0
2014-12-12 11:30:00,52.1,52.31,52.06,52.11,198800.0,36.3815,36.5281,36.3535,36.3885,198800.0
2014-12-12 12:00:00,52.12,52.28,52.07,52.24,181000.0,36.3954,36.5072,36.3605,36.4792,181000.0
2014-12-12 12:30:00,52.24,52.34,52.21,52.29,238200.0,36.4792,36.5491,36.4583,36.5142,238200.0
2014-12-12 13:00:00,52.29,52.5,52.25,52.47,233400.0,36.5142,36.6608,36.4862,36.6398,233400.0
2014-12-12 13:30:00,52.47,52.5,52.34,52.49,160500.0,36.6398,36.6608,36.5491,36.6538,160500.0
2014-12-12 14:00:00,52.48,52.49,52.36,52.39,196100.0,36.6468,36.6538,36.563,36.584,196100.0
2014-12-12 14:30:00,52.38,52.5,52.35,52.49,226600.0,36.577,36.6608,36.556,36.6538,226600.0
2014-12-12 15:00:00,52.49,52.55,52.45,52.47,457100.0,36.6538,36.6957,36.6259,36.6398,457100.0
2014-12-12 15:30:00,52.47,52.47,52.1,52.12,703600.0,36.6398,36.6398,36.3815,36.3954,703600.0
2014-12-15 09:30:00,52.16,52.35,52.0,52.33,205900.0,36.4234,36.556,36.3116,36.5421,205900.0
2014-12-15 10:00:00,52.32,52.33,51.94,51.95,175600.0,36.5351,36.5421,36.2697,36.2767,175600.0
2014-12-15 10:30:00,51.97,52.08,51.83,51.91,239500.0,36.2907,36.3675,36.1929,36.2488,239500.0
2014-12-15 11:00:00,51.91,51.91,51.52,51.53,156300.0,36.2488,36.2488,35.9765,35.9834,156300.0
2014-12-15 11:30:00,51.52,51.56,51.23,51.32,260100.0,35.9765,36.0044,35.774,35.8368,260100.0
2014-12-15 12:00:00,51.32,51.55,51.31,51.49,177100.0,35.8368,35.9974,35.8298,35.9555,177100.0
2014-12-15 12:30:00,51.49,51.75,51.44,51.68,168800.0,35.9555,36.1371,35.9206,36.0882,168800.0
2014-12-15 13:00:00,51.67,51.67,51.44,51.44,126500.0,36.0812,36.0812,35.9206,35.9206,126500.0
2014-12-15 13:30:00,51.43,51.49,51.38,51.4,103200.0,35.9136,35.9555,35.8787,35.8927,103200.0
2014-12-15 14:00:00,51.39,51.67,51.34,51.62,154400.0,35.8857,36.0812,35.8508,36.0463,154400.0
2014-12-15 14:30:00,51.62,51.72,51.49,51.58,165100.0,36.0463,36.1161,35.9555,36.0184,165100.0
2014-12-15 15:00:00,51.58,51.73,51.54,51.55,216200.0,36.0184,36.1231,35.9904,35.9974,216200.0
2014-12-15 15:30:00,51.54,51.66,51.47,51.47,613400.0,35.9904,36.0742,35.9415,35.9415,613400.0
2014-12-16 09:30:00,51.43,51.58,51.29,51.39,285700.0,35.9136,36.0184,35.8158,35.8857,285700.0
2014-12-16 10:00:00,51.39,51.87,51.35,51.81,138300.0,35.8857,36.2209,35.8577,36.179,138300.0
2014-12-16 10:30:00,51.81,51.87,51.7,51.84,188900.0,36.179,36.2209,36.1022,36.1999,188900.0
2014-12-16 11:00:00,51.84,52.45,51.74,52.4,352200.0,36.1999,36.6259,36.1301,36.591,352200.0
2014-12-16 11:30:00,52.39,52.45,51.99,52.03,188000.0,36.584,36.6259,36.3047,36.3326,188000.0
2014-12-16 12:00:00,52.04,52.14,51.93,51.98,126300.0,36.3396,36.4094,36.2628,36.2977,126300.0
2014-12-16 12:30:00,51.98,52.02,51.85,51.89,123400.0,36.2977,36.3256,36.2069,36.2348,123400.0
2014-12-16 13:00:00,51.88,51.91,51.6,51.66,154000.0,36.2278,36.2488,36.0323,36.0742,154000.0
2014-12-16 13:30:00,51.65,51.82,51.58,51.78,167200.0,36.0672,36.1859,36.0184,36.158,167200.0
2014-12-16 14:00:00,51.78,51.92,51.78,51.84,188700.0,36.158,36.2558,36.158,36.1999,188700.0
2014-12-16 14:30:00,51.84,51.93,51.73,51.76,177400.0,36.1999,36.2628,36.1231,36.1441,177400.0
2014-12-16 15:00:00,51.76,51.81,51.5,51.56,251200.0,36.1441,36.179,35.9625,36.0044,251200.0
2014-12-16 15:30:00,51.55,51.65,51.08,51.14,863900.0,35.9974,36.0672,35.6692,35.7111,863900.0
2014-12-17 09:30:00,51.53,52.24,51.4,51.94,512800.0,35.9834,36.4792,35.8927,36.2697,512800.0
2014-12-17 10:00:00,51.95,52.03,51.44,51.67,329900.0,36.2767,36.3326,35.9206,36.0812,329900.0
2014-12-17 10:30:00,51.68,51.7,51.53,51.65,265300.0,36.0882,36.1022,35.9834,36.0672,265300.0
2014-12-17 11:00:00,51.65,51.72,51.51,51.65,225900.0,36.0672,36.1161,35.9695,36.0672,225900.0
2014-12-17 11:30:00,51.65,51.82,51.53,51.73,254700.0,36.0672,36.1859,35.9834,36.1231,254700.0
2014-12-17 12:00:00,51.73,51.74,51.42,51.49,176400.0,36.1231,36.1301,35.9066,35.9555,176400.0
2014-12-17 12:30:00,51.46,51.61,51.46,51.61,149400.0,35.9346,36.0393,35.9346,36.0393,149400.0
2014-12-17 13:00:00,51.62,51.67,51.57,51.63,163900.0,36.0463,36.0812,36.0114,36.0533,163900.0
2014-12-17 13:30:00,51.63,51.9,51.63,51.9,178600.0,36.0533,36.2418,36.0533,36.2418,178600.0
2014-12-17 14:00:00,51.9,52.41,51.87,52.1,359700.0,36.2418,36.5979,36.2209,36.3815,359700.0
2014-12-17 14:30:00,52.11,52.19,51.87,51.94,322300.0,36.3885,36.4443,36.2209,36.2697,322300.0
2014-12-17 15:00:00,51.95,52.15,51.82,52.13,330500.0,36.2767,36.4164,36.1859,36.4024,330500.0
2014-12-17 15:30:00,52.12,52.29,52.05,52.21,732800.0,36.3954,36.5142,36.3466,36.4583,732800.0
2014-12-18 09:30:00,52.5,52.94,52.46,52.81,421200.0,36.6608,36.968,36.6329,36.8773,421200.0
2014-12-18 10:00:00,52.8,52.97,52.77,52.91,340700.0,36.8703,36.989,36.8493,36.9471,340700.0
2014-12-18 10:30:00,52.91,53.07,52.88,53.0,273700.0,36.9471,37.0588,36.9261,37.0099,273700.0
2014-12-18 11:00:00,53.0,53.03,52.8,52.91,247500.0,37.0099,37.0309,36.8703,36.9471,247500.0
2014-12-18 11:30:00,52.9,53.05,52.81,53.02,183200.0,36.9401,37.0449,36.8773,37.0239,183200.0
2014-12-18 12:00:00,53.01,53.09,52.95,52.99,187800.0,37.0169,37.0728,36.975,37.003,187800.0
2014-12-18 12:30:00,53.0,53.08,52.97,53.05,153700.0,37.0099,37.0658,36.989,37.0449,153700.0
2014-12-18 13:00:00,53.05,53.16,52.96,53.15,165100.0,37.0449,37.1217,36.982,37.1147,165100.0
2014-12-18 13:30:00,53.14,53.21,53.1,53.11,200300.0,37.1077,37.1566,37.0798,37.0868,200300.0
2014-12-18 14:00:00,53.1,53.12,53.0,53.06,157200.0,37.0798,37.0937,37.0099,37.0518,157200.0
2014-12-18 14:30:00,53.05,53.18,52.96,53.05,216200.0,37.0449,37.1356,36.982,37.0449,216200.0
2014-12-18 15:00:00,53.05,53.24,53.04,53.22,250400.0,37.0449,37.1775,37.0379,37.1636,250400.0
2014-12-18 15:30:00,53.22,53.53,53.21,53.5,875600.0,37.1636,37.38,37.1566,37.3591,875600.0
2014-12-19 09:30:00,53.5,53.98,53.26,53.4,1048100.0,37.3591,37.6943,37.1915,37.2893,1048100.0
2014-12-19 10:00:00,53.41,53.73,53.38,53.72,232300.0,37.2962,37.5197,37.2753,37.5127,232300.0
2014-12-19 10:30:00,53.72,53.73,53.54,53.61,229000.0,37.5127,37.5197,37.387,37.4359,229000.0
2014-12-19 11:00:00,53.6,53.64,53.49,53.6,245900.0,37.4289,37.4569,37.3521,37.4289,245900.0
2014-12-19 11:30:00,53.6,53.66,53.57,53.6,153000.0,37.4289,37.4708,37.408,37.4289,153000.0
2014-12-19 12:00:00,53.6,53.67,53.56,53.59,141800.0,37.4289,37.4778,37.401,37.4219,141800.0
2014-12-19 12:30:00,53.59,53.63,53.48,53.58,103400.0,37.4219,37.4499,37.3451,37.415,103400.0
2014-12-19 13:00:00,53.58,53.61,53.47,53.59,119900.0,37.415,37.4359,37.3381,37.4219,119900.0
2014-12-19 13:30:00,53.6,53.69,53.57,53.66,75600.0,37.4289,37.4918,37.408,37.4708,75600.0
2014-12-19 14:00:00,53.66,53.76,53.63,53.66,106100.0,37.4708,37.5407,37.4499,37.4708,106100.0
2014-12-19 14:30:00,53.67,53.86,53.61,53.85,246400.0,37.4778,37.6105,37.4359,37.6035,246400.0
2014-12-19 15:00:00,53.85,53.86,53.7,53.83,249900.0,37.6035,37.6105,37.4988,37.5895,249900.0
2014-12-19 15:30:00,53.83,53.92,53.76,53.79,612800.0,37.5895,37.6524,37.5407,37.5616,612800.0
2014-12-22 09:30:00,53.95,54.13,53.82,53.95,371400.0,37.6733,37.799,37.5826,37.6733,371400.0
2014-12-22 10:00:00,53.95,54.08,53.88,53.94,190800.0,37.6733,37.7641,37.6244,37.6663,190800.0
2014-12-22 10:30:00,53.94,54.06,53.9,54.0,120000.0,37.6663,37.7501,37.6384,37.7082,120000.0
2014-12-22 11:00:00,54.01,54.01,53.91,53.97,216200.0,37.7152,37.7152,37.6454,37.6873,216200.0
2014-12-22 11:30:00,53.98,54.0,53.92,53.97,138900.0,37.6943,37.7082,37.6524,37.6873,138900.0
2014-12-22 12:00:00,53.97,54.05,53.96,54.05,68200.0,37.6873,37.7432,37.6803,37.7432,68200.0
2014-12-22 12:30:00,54.05,54.18,54.04,54.15,141600.0,37.7432,37.8339,37.7362,37.813,141600.0
2014-12-22 13:00:00,54.15,54.24,54.11,54.22,94400.0,37.813,37.8758,37.7851,37.8619,94400.0
2014-12-22 13:30:00,54.21,54.26,54.21,54.23,82800.0,37.8549,37.8898,37.8549,37.8689,82800.0
2014-12-22 14:00:00,54.23,54.28,54.17,54.22,132500.0,37.8689,37.9038,37.827,37.8619,132500.0
2014-12-22 14:30:00,54.22,54.23,54.13,54.2,78300.0,37.8619,37.8689,37.799,37.8479,78300.0
2014-12-22 15:00:00,54.2,54.28,54.19,54.27,154500.0,37.8479,37.9038,37.8409,37.8968,154500.0
2014-12-22 15:30:00,54.27,54.39,54.25,54.37,350800.0,37.8968,37.9806,37.8828,37.9666,350800.0
2014-12-23 09:30:00,54.56,54.61,54.26,54.37,284300.0,38.0993,38.1342,37.8898,37.9666,284300.0
2014-12-23 10:00:00,54.36,54.44,54.23,54.34,130800.0,37.9596,38.0155,37.8689,37.9457,130800.0
2014-12-23 10:30:00,54.35,54.38,54.23,54.34,130600.0,37.9527,37.9736,37.8689,37.9457,130600.0
2014-12-23 11:00:00,54.35,54.52,54.33,54.44,132300.0,37.9527,38.0714,37.9387,38.0155,132300.0
2014-12-23 11:30:00,54.45,54.57,54.45,54.56,85000.0,38.0225,38.1063,38.0225,38.0993,85000.0
2014-12-23 12:00:00,54.55,54.57,54.42,54.44,132200.0,38.0923,38.1063,38.0015,38.0155,132200.0
2014-12-23 12:30:00,54.44,54.55,54.4,54.52,113800.0,38.0155,38.0923,37.9876,38.0714,113800.0
2014-12-23 13:00:00,54.52,54.53,54.44,54.49,116200.0,38.0714,38.0783,38.0155,38.0504,116200.0
2014-12-23 13:30:00,54.48,54.52,54.44,54.48,96600.0,38.0434,38.0714,38.0155,38.0434,96600.0
2014-12-23 14:00:00,54.48,54.51,54.42,54.49,65200.0,38.0434,38.0644,38.0015,38.0504,65200.0
2014-12-23 14:30:00,54.49,54.52,54.43,54.49,131800.0,38.0504,38.0714,38.0085,38.0504,131800.0
2014-12-23 15:00:00,54.49,54.52,54.41,54.45,133000.0,38.0504,38.0714,37.9945,38.0225,133000.0
2014-12-23 15:30:00,54.44,54.5,54.38,54.4,286100.0,38.0155,38.0574,37.9736,37.9876,286100.0
2014-12-24 09:30:00,54.34,54.56,54.29,54.34,131700.0,37.9457,38.0993,37.9108,37.9457,131700.0
2014-12-24 10:00:00,54.35,54.4,54.3,54.31,125400.0,37.9527,37.9876,37.9177,37.9247,125400.0
2014-12-24 10:30:00,54.31,54.42,54.31,54.4,58800.0,37.9247,38.0015,37.9247,37.9876,58800.0
2014-12-24 11:00:00,54.39,54.45,54.33,54.33,159100.0,37.9806,38.0225,37.9387,37.9387,159100.0
2014-12-24 11:30:00,54.33,54.34,54.24,54.31,110700.0,37.9387,37.9457,37.8758,37.9247,110700.0
2014-12-24 12:00:00,54.31,54.4,54.3,54.37,111200.0,37.9247,37.9876,37.9177,37.9666,111200.0
2014-12-24 12:30:00,54.36,54.47,54.3,54.32,280600.0,37.9596,38.0364,37.9177,37.9317,280600.0
2014-12-26 09:30:00,54.34,54.56,54.31,54.5,50600.0,37.9457,38.0993,37.9247,38.0574,50600.0
2014-12-26 10:00:00,54.5,54.58,54.33,54.35,70900.0,38.0574,38.1133,37.9387,37.9527,70900.0
2014-12-26 10:30:00,54.35,54.38,54.26,54.37,37500.0,37.9527,37.9736,37.8898,37.9666,37500.0
2014-12-26 11:00:00,54.37,54.38,54.28,54.32,25500.0,37.9666,37.9736,37.9038,37.9317,25500.0
2014-12-26 11:30:00,54.32,54.39,54.3,54.3,50900.0,37.9317,37.9806,37.9177,37.9177,50900.0
2014-12-26 12:00:00,54.31,54.38,54.31,54.35,44500.0,37.9247,37.9736,37.9247,37.9527,44500.0
2014-12-26 12:30:00,54.35,54.37,54.3,54.35,50000.0,37.9527,37.9666,37.9177,37.9527,50000.0
2014-12-26 13:00:00,54.35,54.37,54.33,54.35,46100.0,37.9527,37.9666,37.9387,37.9527,46100.0
2014-12-26 13:30:00,54.35,54.37,54.33,54.34,79900.0,37.9527,37.9666,37.9387,37.9457,79900.0
2014-12-26 14:00:00,54.35,54.43,54.33,54.42,58300.0,37.9527,38.0085,37.9387,38.0015,58300.0
2014-12-26 14:30:00,54.42,54.45,54.39,54.45,58700.0,38.0015,38.0225,37.9806,38.0225,58700.0
2014-12-26 15:00:00,54.46,54.46,54.41,54.41,46400.0,38.0295,38.0295,37.9945,37.9945,46400.0
2014-12-26 15:30:00,54.42,54.42,54.35,54.37,162300.0,38.0015,38.0015,37.9527,37.9666,162300.0
2014-12-29 09:30:00,54.22,54.38,54.12,54.16,139900.0,37.8619,37.9736,37.792,37.82,139900.0
2014-12-29 10:00:00,54.15,54.28,54.13,54.18,78900.0,37.813,37.9038,37.799,37.8339,78900.0
2014-12-29 10:30:00,54.17,54.25,54.17,54.19,83800.0,37.827,37.8828,37.827,37.8409,83800.0
2014-12-29 11:00:00,54.19,54.27,54.17,54.26,160000.0,37.8409,37.8968,37.827,37.8898,160000.0
2014-12-29 11:30:00,54.26,54.34,54.25,54.27,43900.0,37.8898,37.9457,37.8828,37.8968,43900.0
2014-12-29 12:00:00,54.26,54.31,54.23,54.26,93100.0,37.8898,37.9247,37.8689,37.8898,93100.0
2014-12-29 12:30:00,54.26,54.28,54.21,54.21,63200.0,37.8898,37.9038,37.8549,37.8549,63200.0
2014-12-29 13:00:00,54.21,54.34,54.19,54.32,62800.0,37.8549,37.9457,37.8409,37.9317,62800.0
2014-12-29 13:30:00,54.33,54.44,54.29,54.44,54700.0,37.9387,38.0155,37.9108,38.0155,54700.0
2014-12-29 14:00:00,54.43,54.45,54.33,54.35,70000.0,38.0085,38.0225,37.9387,37.9527,70000.0
2014-12-29 14:30:00,54.37,54.38,54.27,54.36,61500.0,37.9666,37.9736,37.8968,37.9596,61500.0
2014-12-29 15:00:00,54.36,54.42,54.35,54.38,67100.0,37.9596,38.0015,37.9527,37.9736,67100.0
2014-12-29 15:30:00,54.38,54.4,54.29,54.32,167800.0,37.9736,37.9876,37.9108,37.9317,167800.0
2014-12-30 09:30:00,54.3,54.45,54.24,54.37,106000.0,37.9177,38.0225,37.8758,37.9666,106000.0
2014-12-30 10:00:00,54.35,54.43,54.31,54.41,58200.0,37.9527,38.0085,37.9247,37.9945,58200.0
2014-12-30 10:30:00,54.4,54.5,54.36,54.47,85100.0,37.9876,38.0574,37.9596,38.0364,85100.0
2014-12-30 11:00:00,54.48,54.6,54.41,54.56,90700.0,38.0434,38.1272,37.9945,38.0993,90700.0
2014-12-30 11:30:00,54.56,54.57,54.45,54.51,67600.0,38.0993,38.1063,38.0225,38.0644,67600.0
2014-12-30 12:00:00,54.52,54.55,54.45,54.47,47300.0,38.0714,38.0923,38.0225,38.0364,47300.0
2014-12-30 12:30:00,54.47,54.48,54.41,54.45,59500.0,38.0364,38.0434,37.9945,38.0225,59500.0
2014-12-30 13:00:00,54.44,54.49,54.39,54.42,48500.0,38.0155,38.0504,37.9806,38.0015,48500.0
2014-12-30 13:30:00,54.42,54.44,54.25,54.26,58900.0,38.0015,38.0155,37.8828,37.8898,58900.0
2014-12-30 14:00:00,54.26,54.38,54.24,54.35,65300.0,37.8898,37.9736,37.8758,37.9527,65300.0
2014-12-30 14:30:00,54.35,54.44,54.34,54.36,72800.0,37.9527,38.0155,37.9457,37.9596,72800.0
2014-12-30 15:00:00,54.36,54.43,54.36,54.39,71700.0,37.9596,38.0085,37.9596,37.9806,71700.0
2014-12-30 15:30:00,54.39,54.39,54.3,54.34,229300.0,37.9806,37.9806,37.9177,37.9457,229300.0
2014-12-31 09:30:00,54.19,54.28,53.83,54.03,300300.0,37.8409,37.9038,37.5895,37.7292,300300.0
2014-12-31 10:00:00,54.03,54.05,53.78,53.79,170200.0,37.7292,37.7432,37.5546,37.5616,170200.0
2014-12-31 10:30:00,53.79,53.89,53.76,53.88,127000.0,37.5616,37.6314,37.5407,37.6244,127000.0
2014-12-31 11:00:00,53.89,53.96,53.89,53.91,83300.0,37.6314,37.6803,37.6314,37.6454,83300.0
2014-12-31 11:30:00,53.92,53.95,53.9,53.93,58500.0,37.6524,37.6733,37.6384,37.6594,58500.0
2014-12-31 12:00:00,53.93,53.94,53.62,53.67,114700.0,37.6594,37.6663,37.4429,37.4778,114700.0
2014-12-31 12:30:00,53.67,53.76,53.61,53.7,83200.0,37.4778,37.5407,37.4359,37.4988,83200.0
2014-12-31 13:00:00,53.7,53.8,53.68,53.7,53400.0,37.4988,37.5686,37.4848,37.4988,53400.0
2014-12-31 13:30:00,53.7,53.71,53.54,53.57,97800.0,37.4988,37.5057,37.387,37.408,97800.0
2014-12-31 14:00:00,53.58,53.58,53.42,53.52,129300.0,37.415,37.415,37.3032,37.3731,129300.0
2014-12-31 14:30:00,53.52,53.53,53.39,53.5,87000.0,37.3731,37.38,37.2823,37.3591,87000.0
2014-12-31 15:00:00,53.5,53.6,53.47,53.57,116700.0,37.3591,37.4289,37.3381,37.408,116700.0
2014-12-31 15:30:00,53.58,53.6,53.24,53.31,540000.0,37.415,37.4289,37.1775,37.2264,540000.0
2015-01-02 09:30:00,53.1,53.6,53.1,53.52,261400.0,37.0798,37.4289,37.0798,37.3731,261400.0
2015-01-02 10:00:00,53.52,53.53,53.38,53.46,73700.0,37.3731,37.38,37.2753,37.3312,73700.0
2015-01-02 10:30:00,53.47,53.5,53.11,53.25,85100.0,37.3381,37.3591,37.0868,37.1845,85100.0
2015-01-02 11:00:00,53.26,53.26,53.03,53.12,108100.0,37.1915,37.1915,37.0309,37.0937,108100.0
2015-01-02 11:30:00,53.12,53.18,52.97,52.98,123700.0,37.0937,37.1356,36.989,36.996,123700.0
2015-01-02 12:00:00,52.99,53.1,52.97,53.05,84900.0,37.003,37.0798,36.989,37.0449,84900.0
2015-01-02 12:30:00,53.06,53.1,52.93,52.96,67200.0,37.0518,37.0798,36.9611,36.982,67200.0
2015-01-02 13:00:00,52.96,52.98,52.85,52.85,72000.0,36.982,36.996,36.9052,36.9052,72000.0
2015-01-02 13:30:00,52.86,52.95,52.8,52.92,90100.0,36.9122,36.975,36.8703,36.9541,90100.0
2015-01-02 14:00:00,52.92,53.0,52.9,52.97,107300.0,36.9541,37.0099,36.9401,36.989,107300.0
2015-01-02 14:30:00,52.98,53.08,52.95,53.02,156000.0,36.996,37.0658,36.975,37.0239,156000.0
2015-01-02 15:00:00,53.02,53.06,52.91,53.04,132600.0,37.0239,37.0518,36.9471,37.0379,132600.0
2015-01-02 15:30:00,53.05,53.21,53.0,53.1,374900.0,37.0449,37.1566,37.0099,37.0798,374900.0
2015-01-05 09:30:00,52.27,52.69,52.22,52.22,560900.0,36.5002,36.7935,36.4653,36.4653,560900.0
2015-01-05 10:00:00,52.22,52.65,52.16,52.61,392800.0,36.4653,36.7655,36.4234,36.7376,392800.0
2015-01-05 10:30:00,52.61,52.61,52.32,52.33,190700.0,36.7376,36.7376,36.5351,36.5421,190700.0
2015-01-05 11:00:00,52.33,52.42,52.22,52.33,180600.0,36.5421,36.6049,36.4653,36.5421,180600.0
2015-01-05 11:30:00,52.33,52.64,52.32,52.59,202800.0,36.5421,36.7586,36.5351,36.7236,202800.0
2015-01-05 12:00:00,52.6,52.61,52.22,52.25,119500.0,36.7306,36.7376,36.4653,36.4862,119500.0
2015-01-05 12:30:00,52.25,52.3,52.08,52.13,97300.0,36.4862,36.5211,36.3675,36.4024,97300.0
2015-01-05 13:00:00,52.14,52.22,52.06,52.13,87600.0,36.4094,36.4653,36.3535,36.4024,87600.0
2015-01-05 13:30:00,52.13,52.22,52.1,52.15,120900.0,36.4024,36.4653,36.3815,36.4164,120900.0
2015-01-05 14:00:00,52.16,52.3,52.07,52.22,264500.0,36.4234,36.5211,36.3605,36.4653,264500.0
2015-01-05 14:30:00,52.22,52.29,52.16,52.18,152900.0,36.4653,36.5142,36.4234,36.4373,152900.0
2015-01-05 15:00:00,52.17,52.37,52.15,52.19,210700.0,36.4304,36.57,36.4164,36.4443,210700.0
2015-01-05 15:30:00,52.2,52.33,52.14,52.15,535300.0,36.4513,36.5421,36.4094,36.4164,535300.0
2015-01-06 09:30:00,52.44,52.49,52.1,52.26,239800.0,36.6189,36.6538,36.3815,36.4932,239800.0
2015-01-06 10:00:00,52.25,52.62,52.14,52.55,193100.0,36.4862,36.7446,36.4094,36.6957,193100.0
2015-01-06 10:30:00,52.55,52.56,52.31,52.4,219500.0,36.6957,36.7027,36.5281,36.591,219500.0
2015-01-06 11:00:00,52.4,52.41,52.16,52.22,122000.0,36.591,36.5979,36.4234,36.4653,122000.0
2015-01-06 11:30:00,52.22,52.22,52.02,52.05,117700.0,36.4653,36.4653,36.3256,36.3466,117700.0
2015-01-06 12:00:00,52.05,52.09,51.91,52.09,120000.0,36.3466,36.3745,36.2488,36.3745,120000.0
2015-01-06 12:30:00,52.08,52.18,52.0,52.16,169300.0,36.3675,36.4373,36.3116,36.4234,169300.0
2015-01-06 13:00:00,52.16,52.17,51.9,51.94,106100.0,36.4234,36.4304,36.2418,36.2697,106100.0
2015-01-06 13:30:00,51.94,52.1,51.91,52.09,192500.0,36.2697,36.3815,36.2488,36.3745,192500.0
2015-01-06 14:00:00,52.09,52.1,51.94,52.06,204900.0,36.3745,36.3815,36.2697,36.3535,204900.0
2015-01-06 14:30:00,52.06,52.32,52.03,52.2,175000.0,36.3535,36.5351,36.3326,36.4513,175000.0
2015-01-06 15:00:00,52.2,52.43,52.15,52.42,297200.0,36.4513,36.6119,36.4164,36.6049,297200.0
2015-01-06 15:30:00,52.41,52.42,51.98,52.0,408000.0,36.5979,36.6049,36.2977,36.3116,408000.0
2015-01-07 09:30:00,52.45,52.78,52.37,52.7,268000.0,36.6259,36.8563,36.57,36.8005,268000.0
2015-01-07 10:00:00,52.72,52.81,52.64,52.7,229300.0,36.8144,36.8773,36.7586,36.8005,229300.0
2015-01-07 10:30:00,52.7,52.85,52.61,52.85,168600.0,36.8005,36.9052,36.7376,36.9052,168600.0
2015-01-07 11:00:00,52.84,52.89,52.67,52.75,220700.0,36.8982,36.9331,36.7795,36.8354,220700.0
2015-01-07 11:30:00,52.74,53.07,52.74,53.04,168500.0,36.8284,37.0588,36.8284,37.0379,168500.0
2015-01-07 12:00:00,53.05,53.12,52.95,53.09,156600.0,37.0449,37.0937,36.975,37.0728,156600.0
2015-01-07 12:30:00,53.09,53.17,53.02,53.13,102100.0,37.0728,37.1287,37.0239,37.1007,102100.0
2015-01-07 13:00:00,53.13,53.2,53.04,53.08,156500.0,37.1007,37.1496,37.0379,37.0658,156500.0
2015-01-07 13:30:00,53.07,53.25,53.07,53.19,90200.0,37.0588,37.1845,37.0588,37.1426,90200.0
2015-01-07 14:00:00,53.21,53.26,53.05,53.19,190300.0,37.1566,37.1915,37.0449,37.1426,190300.0
2015-01-07 14:30:00,53.18,53.24,53.02,53.05,160600.0,37.1356,37.1775,37.0239,37.0449,160600.0
2015-01-07 15:00:00,53.04,53.18,53.02,53.08,168600.0,37.0379,37.1356,37.0239,37.0658,168600.0
2015-01-07 15:30:00,53.07,53.16,53.02,53.13,568700.0,37.0588,37.1217,37.0239,37.1007,568700.0
2015-01-08 09:30:00,53.09,53.37,53.09,53.26,272200.0,37.3565,37.5535,37.3565,37.4761,272200.0
2015-01-08 10:00:00,53.26,53.33,53.14,53.21,125600.0,37.4761,37.5254,37.3917,37.441,125600.0
2015-01-08 10:30:00,53.21,53.23,53.09,53.18,162000.0,37.441,37.455,37.3565,37.4199,162000.0
2015-01-08 11:00:00,53.19,53.27,53.11,53.11,124700.0,37.4269,37.4832,37.3706,37.3706,124700.0
2015-01-08 11:30:00,53.11,53.13,53.01,53.06,109300.0,37.3706,37.3847,37.3002,37.3354,109300.0
2015-01-08 12:00:00,53.07,53.07,52.97,52.97,114900.0,37.3425,37.3425,37.2721,37.2721,114900.0
2015-01-08 12:30:00,52.98,53.11,52.98,53.09,88300.0,37.2791,37.3706,37.2791,37.3565,88300.0
2015-01-08 13:00:00,53.09,53.22,53.03,53.18,128500.0,37.3565,37.448,37.3143,37.4199,128500.0
2015-01-08 13:30:00,53.18,53.24,53.11,53.2,181300.0,37.4199,37.4621,37.3706,37.4339,181300.0
2015-01-08 14:00:00,53.2,53.53,53.18,53.51,276900.0,37.4339,37.6661,37.4199,37.6521,276900.0
2015-01-08 14:30:00,53.5,53.62,53.44,53.57,205000.0,37.645,37.7295,37.6028,37.6943,205000.0
2015-01-08 15:00:00,53.57,53.66,53.53,53.58,426200.0,37.6943,37.7576,37.6661,37.7013,426200.0
2015-01-08 15:30:00,53.58,53.61,53.52,53.57,975300.0,37.7013,37.7224,37.6591,37.6943,975300.0
2015-01-09 09:30:00,53.59,53.68,53.14,53.17,174200.0,37.7084,37.7717,37.3917,37.4128,174200.0
2015-01-09 10:00:00,53.17,53.29,53.04,53.07,112100.0,37.4128,37.4973,37.3213,37.3425,112100.0
2015-01-09 10:30:00,53.05,53.09,52.8,53.04,116500.0,37.3284,37.3565,37.1525,37.3213,116500.0
2015-01-09 11:00:00,53.0,53.09,52.95,52.96,83900.0,37.2932,37.3565,37.258,37.2651,83900.0
2015-01-09 11:30:00,52.95,53.13,52.88,53.13,81500.0,37.258,37.3847,37.2088,37.3847,81500.0
2015-01-09 12:00:00,53.12,53.18,53.07,53.1,74400.0,37.3776,37.4199,37.3425,37.3636,74400.0
2015-01-09 12:30:00,53.11,53.17,53.01,53.02,80400.0,37.3706,37.4128,37.3002,37.3073,80400.0
2015-01-09 13:00:00,53.0,53.23,52.97,53.12,82300.0,37.2932,37.455,37.2721,37.3776,82300.0
2015-01-09 13:30:00,53.13,53.18,52.97,53.04,109100.0,37.3847,37.4199,37.2721,37.3213,109100.0
2015-01-09 14:00:00,53.04,53.04,52.96,52.98,80900.0,37.3213,37.3213,37.2651,37.2791,80900.0
2015-01-09 14:30:00,52.97,53.19,52.93,53.15,168200.0,37.2721,37.4269,37.2439,37.3987,168200.0
2015-01-09 15:00:00,53.15,53.3,53.13,53.17,131200.0,37.3987,37.5043,37.3847,37.4128,131200.0
2015-01-09 15:30:00,53.18,53.23,53.01,53.04,346000.0,37.4199,37.455,37.3002,37.3213,346000.0
2015-01-12 09:30:00,52.88,53.18,52.57,52.65,135800.0,37.2088,37.4199,36.9906,37.0469,135800.0
2015-01-12 10:00:00,52.66,52.8,52.61,52.65,105200.0,37.054,37.1525,37.0188,37.0469,105200.0
2015-01-12 10:30:00,52.63,52.81,52.63,52.77,93100.0,37.0329,37.1595,37.0329,37.1314,93100.0
2015-01-12 11:00:00,52.78,52.81,52.71,52.75,71400.0,37.1384,37.1595,37.0891,37.1173,71400.0
2015-01-12 11:30:00,52.75,52.79,52.65,52.73,109100.0,37.1173,37.1454,37.0469,37.1032,109100.0
2015-01-12 12:00:00,52.73,52.8,52.71,52.76,98900.0,37.1032,37.1525,37.0891,37.1243,98900.0
2015-01-12 12:30:00,52.75,52.77,52.65,52.66,61200.0,37.1173,37.1314,37.0469,37.054,61200.0
2015-01-12 13:00:00,52.65,52.75,52.65,52.68,76200.0,37.0469,37.1173,37.0469,37.068,76200.0
2015-01-12 13:30:00,52.68,52.78,52.67,52.74,51800.0,37.068,37.1384,37.061,37.1103,51800.0
2015-01-12 14:00:00,52.74,52.77,52.67,52.69,71900.0,37.1103,37.1314,37.061,37.0751,71900.0
2015-01-12 14:30:00,52.7,52.7,52.57,52.67,104000.0,37.0821,37.0821,36.9906,37.061,104000.0
2015-01-12 15:00:00,52.67,52.73,52.57,52.59,162300.0,37.061,37.1032,36.9906,37.0047,162300.0
2015-01-12 15:30:00,52.59,52.82,52.52,52.66,395700.0,37.0047,37.1665,36.9555,37.054,395700.0
2015-01-13 09:30:00,53.03,53.27,52.81,53.2,195200.0,37.3143,37.4832,37.1595,37.4339,195200.0
2015-01-13 10:00:00,53.2,53.22,53.07,53.08,152900.0,37.4339,37.448,37.3425,37.3495,152900.0
2015-01-13 10:30:00,53.08,53.21,53.06,53.18,86600.0,37.3495,37.441,37.3354,37.4199,86600.0
2015-01-13 11:00:00,53.19,53.2,53.09,53.14,105900.0,37.4269,37.4339,37.3565,37.3917,105900.0
2015-01-13 11:30:00,53.15,53.17,53.07,53.1,99700.0,37.3987,37.4128,37.3425,37.3636,99700.0
2015-01-13 12:00:00,53.1,53.12,52.99,53.02,106200.0,37.3636,37.3776,37.2862,37.3073,106200.0
2015-01-13 12:30:00,53.02,53.03,52.87,53.01,137000.0,37.3073,37.3143,37.2017,37.3002,137000.0
2015-01-13 13:00:00,53.02,53.08,52.81,52.85,139000.0,37.3073,37.3495,37.1595,37.1877,139000.0
2015-01-13 13:30:00,52.84,52.85,52.55,52.63,309900.0,37.1806,37.1877,36.9766,37.0329,309900.0
2015-01-13 14:00:00,52.62,52.7,52.48,52.59,260400.0,37.0258,37.0821,36.9273,37.0047,260400.0
2015-01-13 14:30:00,52.59,52.71,52.5,52.51,131100.0,37.0047,37.0891,36.9414,36.9484,131100.0
2015-01-13 15:00:00,52.51,52.69,52.46,52.6,203200.0,36.9484,37.0751,36.9132,37.0117,203200.0
2015-01-13 15:30:00,52.61,52.89,52.6,52.71,626500.0,37.0188,37.2158,37.0117,37.0891,626500.0
2015-01-14 09:30:00,52.42,52.61,52.3,52.5,186300.0,36.8851,37.0188,36.8006,36.9414,186300.0
2015-01-14 10:00:00,52.48,52.75,52.45,52.74,124900.0,36.9273,37.1173,36.9062,37.1103,124900.0
2015-01-14 10:30:00,52.74,52.74,52.61,52.7,242600.0,37.1103,37.1103,37.0188,37.0821,242600.0
2015-01-14 11:00:00,52.69,52.69,52.53,52.54,124800.0,37.0751,37.0751,36.9625,36.9695,124800.0
2015-01-14 11:30:00,52.53,52.67,52.51,52.55,231300.0,36.9625,37.061,36.9484,36.9766,231300.0
2015-01-14 12:00:00,52.54,52.57,52.43,52.48,160000.0,36.9695,36.9906,36.8921,36.9273,160000.0
2015-01-14 12:30:00,52.47,52.61,52.45,52.56,198800.0,36.9203,37.0188,36.9062,36.9836,198800.0
2015-01-14 13:00:00,52.56,52.63,52.53,52.61,96200.0,36.9836,37.0329,36.9625,37.0188,96200.0
2015-01-14 13:30:00,52.6,52.61,52.47,52.54,302900.0,37.0117,37.0188,36.9203,36.9695,302900.0
2015-01-14 14:00:00,52.53,52.71,52.49,52.61,327000.0,36.9625,37.0891,36.9343,37.0188,327000.0
2015-01-14 14:30:00,52.61,52.69,52.55,52.59,289100.0,37.0188,37.0751,36.9766,37.0047,289100.0
2015-01-14 15:00:00,52.58,52.95,52.57,52.89,680800.0,36.9977,37.258,36.9906,37.2158,680800.0
2015-01-14 15:30:00,52.88,52.99,52.77,52.92,832100.0,37.2088,37.2862,37.1314,37.2369,832100.0
2015-01-15 09:30:00,53.18,53.32,52.81,52.99,203100.0,37.4199,37.5184,37.1595,37.2862,203100.0
2015-01-15 10:00:00,52.98,53.13,52.9,53.03,590000.0,37.2791,37.3847,37.2228,37.3143,590000.0
2015-01-15 10:30:00,53.03,53.14,52.96,53.04,312000.0,37.3143,37.3917,37.2651,37.3213,312000.0
2015-01-15 11:00:00,53.04,53.16,52.93,53.01,204300.0,37.3213,37.4058,37.2439,37.3002,204300.0
2015-01-15 11:30:00,53.02,53.19,52.99,53.09,207900.0,37.3073,37.4269,37.2862,37.3565,207900.0
2015-01-15 12:00:00,53.08,53.15,53.01,53.07,137700.0,37.3495,37.3987,37.3002,37.3425,137700.0
2015-01-15 12:30:00,53.07,53.07,52.9,52.93,169000.0,37.3425,37.3425,37.2228,37.2439,169000.0
2015-01-15 13:00:00,52.93,53.22,52.9,53.11,240400.0,37.2439,37.448,37.2228,37.3706,240400.0
2015-01-15 13:30:00,53.12,53.35,53.07,53.29,277300.0,37.3776,37.5395,37.3425,37.4973,277300.0
2015-01-15 14:00:00,53.29,53.66,53.29,53.6,519600.0,37.4973,37.7576,37.4973,37.7154,519600.0
2015-01-15 14:30:00,53.59,53.92,53.52,53.91,296400.0,37.7084,37.9406,37.6591,37.9335,296400.0
2015-01-15 15:00:00,53.91,53.92,53.47,53.6,246400.0,37.9335,37.9406,37.6239,37.7154,246400.0
2015-01-15 15:30:00,53.59,53.69,53.43,53.45,563000.0,37.7084,37.7787,37.5958,37.6098,563000.0
2015-01-16 09:30:00,53.32,53.55,53.2,53.29,359300.0,37.5184,37.6802,37.4339,37.4973,359300.0
2015-01-16 10:00:00,53.3,53.44,53.18,53.22,236100.0,37.5043,37.6028,37.4199,37.448,236100.0
2015-01-16 10:30:00,53.22,53.42,53.15,53.42,313700.0,37.448,37.5887,37.3987,37.5887,313700.0
2015-01-16 11:00:00,53.42,53.53,53.31,53.33,218700.0,37.5887,37.6661,37.5113,37.5254,218700.0
2015-01-16 11:30:00,53.33,53.47,53.32,53.44,216700.0,37.5254,37.6239,37.5184,37.6028,216700.0
2015-01-16 12:00:00,53.44,53.5,53.27,53.35,123800.0,37.6028,37.645,37.4832,37.5395,123800.0
2015-01-16 12:30:00,53.34,53.41,53.27,53.3,185200.0,37.5324,37.5817,37.4832,37.5043,185200.0
2015-01-16 13:00:00,53.3,53.31,53.14,53.22,207800.0,37.5043,37.5113,37.3917,37.448,207800.0
2015-01-16 13:30:00,53.22,53.29,53.18,53.23,129900.0,37.448,37.4973,37.4199,37.455,129900.0
2015-01-16 14:00:00,53.23,53.26,53.09,53.11,173600.0,37.455,37.4761,37.3565,37.3706,173600.0
2015-01-16 14:30:00,53.1,53.2,53.03,53.19,202600.0,37.3636,37.4339,37.3143,37.4269,202600.0
2015-01-16 15:00:00,53.19,53.31,53.14,53.3,294100.0,37.4269,37.5113,37.3917,37.5043,294100.0
2015-01-16 15:30:00,53.29,53.43,53.24,53.39,721000.0,37.4973,37.5958,37.4621,37.5676,721000.0
2015-01-20 09:30:00,53.61,53.78,53.33,53.39,301900.0,37.7224,37.842,37.5254,37.5676,301900.0
2015-01-20 10:00:00,53.4,53.53,53.22,53.49,299000.0,37.5747,37.6661,37.448,37.638,299000.0
2015-01-20 10:30:00,53.5,53.53,53.29,53.46,275900.0,37.645,37.6661,37.4973,37.6169,275900.0
2015-01-20 11:00:00,53.45,53.62,53.36,53.56,254000.0,37.6098,37.7295,37.5465,37.6872,254000.0
2015-01-20 11:30:00,53.55,53.62,53.43,53.52,390800.0,37.6802,37.7295,37.5958,37.6591,390800.0
2015-01-20 12:00:00,53.52,53.87,53.51,53.86,356900.0,37.6591,37.9054,37.6521,37.8983,356900.0
2015-01-20 12:30:00,53.86,53.97,53.85,53.94,193000.0,37.8983,37.9757,37.8913,37.9546,193000.0
2015-01-20 13:00:00,53.94,54.18,53.93,54.17,381300.0,37.9546,38.1235,37.9476,38.1165,381300.0
2015-01-20 13:30:00,54.17,54.26,54.12,54.23,240700.0,38.1165,38.1798,38.0813,38.1587,240700.0
2015-01-20 14:00:00,54.22,54.29,54.17,54.28,295800.0,38.1516,38.2009,38.1165,38.1939,295800.0
2015-01-20 14:30:00,54.28,54.47,54.28,54.46,248700.0,38.1939,38.3276,38.1939,38.3205,248700.0
2015-01-20 15:00:00,54.46,54.55,54.43,54.52,384200.0,38.3205,38.3839,38.2994,38.3627,384200.0
2015-01-20 15:30:00,54.52,54.52,54.35,54.41,879100.0,38.3627,38.3627,38.2431,38.2853,879100.0
2015-01-21 09:30:00,54.1,54.48,53.88,54.12,340900.0,38.0672,38.3346,37.9124,38.0813,340900.0
2015-01-21 10:00:00,54.13,54.26,53.98,54.11,251800.0,38.0883,38.1798,37.9828,38.0742,251800.0
2015-01-21 10:30:00,54.11,54.21,53.97,54.14,219800.0,38.0742,38.1446,37.9757,38.0954,219800.0
2015-01-21 11:00:00,54.14,54.18,54.05,54.09,115400.0,38.0954,38.1235,38.032,38.0602,115400.0
2015-01-21 11:30:00,54.1,54.17,54.05,54.11,121600.0,38.0672,38.1165,38.032,38.0742,121600.0
2015-01-21 12:00:00,54.12,54.18,54.07,54.18,109700.0,38.0813,38.1235,38.0461,38.1235,109700.0
2015-01-21 12:30:00,54.18,54.19,54.0,54.07,142900.0,38.1235,38.1305,37.9968,38.0461,142900.0
2015-01-21 13:00:00,54.07,54.12,54.0,54.0,132900.0,38.0461,38.0813,37.9968,37.9968,132900.0
2015-01-21 13:30:00,54.01,54.07,53.93,54.02,90600.0,38.0039,38.0461,37.9476,38.0109,90600.0
2015-01-21 14:00:00,54.02,54.11,53.88,54.05,243500.0,38.0109,38.0742,37.9124,38.032,243500.0
2015-01-21 14:30:00,54.05,54.09,53.89,54.07,161000.0,38.032,38.0602,37.9194,38.0461,161000.0
2015-01-21 15:00:00,54.07,54.13,54.01,54.1,286200.0,38.0461,38.0883,38.0039,38.0672,286200.0
2015-01-21 15:30:00,54.1,54.13,54.04,54.09,662800.0,38.0672,38.0883,38.025,38.0602,662800.0
2015-01-22 09:30:00,54.41,54.46,53.9,53.99,263100.0,38.2853,38.3205,37.9265,37.9898,263100.0
2015-01-22 10:00:00,53.99,54.32,53.94,54.3,218700.0,37.9898,38.222,37.9546,38.2079,218700.0
2015-01-22 10:30:00,54.32,54.64,54.29,54.59,245600.0,38.222,38.4472,38.2009,38.412,245600.0
2015-01-22 11:00:00,54.58,54.62,54.37,54.44,148200.0,38.405,38.4331,38.2572,38.3065,148200.0
2015-01-22 11:30:00,54.44,54.47,54.3,54.43,97400.0,38.3065,38.3276,38.2079,38.2994,97400.0
2015-01-22 12:00:00,54.43,54.45,54.32,54.44,90600.0,38.2994,38.3135,38.222,38.3065,90600.0
2015-01-22 12:30:00,54.44,54.45,54.25,54.28,50800.0,38.3065,38.3135,38.1728,38.1939,50800.0
2015-01-22 13:00:00,54.28,54.46,54.28,54.42,82000.0,38.1939,38.3205,38.1939,38.2924,82000.0
2015-01-22 13:30:00,54.42,54.56,54.41,54.49,61800.0,38.2924,38.3909,38.2853,38.3416,61800.0
2015-01-22 14:00:00,54.49,54.58,54.45,54.53,81600.0,38.3416,38.405,38.3135,38.3698,81600.0
2015-01-22 14:30:00,54.53,54.78,54.53,54.71,196600.0,38.3698,38.5457,38.3698,38.4964,196600.0
2015-01-22 15:00:00,54.71,54.76,54.67,54.74,281200.0,38.4964,38.5316,38.4683,38.5175,281200.0
2015-01-22 15:30:00,54.74,54.8,54.73,54.79,432100.0,38.5175,38.5598,38.5105,38.5527,432100.0
2015-01-23 09:30:00,54.68,54.68,54.27,54.28,146600.0,38.4753,38.4753,38.1868,38.1939,146600.0
2015-01-23 10:00:00,54.28,54.47,54.24,54.42,134400.0,38.1939,38.3276,38.1657,38.2924,134400.0
2015-01-23 10:30:00,54.43,54.48,54.29,54.42,106400.0,38.2994,38.3346,38.2009,38.2924,106400.0
2015-01-23 11:00:00,54.42,54.44,54.35,54.41,82100.0,38.2924,38.3065,38.2431,38.2853,82100.0
2015-01-23 11:30:00,54.41,54.41,54.24,54.27,119800.0,38.2853,38.2853,38.1657,38.1868,119800.0
2015-01-23 12:00:00,54.27,54.43,54.25,54.42,117700.0,38.1868,38.2994,38.1728,38.2924,117700.0
2015-01-23 12:30:00,54.42,54.54,54.41,54.51,148700.0,38.2924,38.3768,38.2853,38.3557,148700.0
2015-01-23 13:00:00,54.5,54.61,54.48,54.57,110300.0,38.3487,38.4261,38.3346,38.3979,110300.0
2015-01-23 13:30:00,54.57,54.58,54.48,54.52,66300.0,38.3979,38.405,38.3346,38.3627,66300.0
2015-01-23 14:00:00,54.52,54.71,54.51,54.66,189200.0,38.3627,38.4964,38.3557,38.4613,189200.0
2015-01-23 14:30:00,54.67,54.72,54.58,54.64,261500.0,38.4683,38.5035,38.405,38.4472,261500.0
2015-01-23 15:00:00,54.65,54.68,54.53,54.55,310200.0,38.4542,38.4753,38.3698,38.3839,310200.0
2015-01-23 15:30:00,54.55,54.64,54.51,54.54,687000.0,38.3839,38.4472,38.3557,38.3768,687000.0
2015-01-26 09:30:00,54.5,54.62,54.28,54.51,330200.0,38.3487,38.4331,38.1939,38.3557,330200.0
2015-01-26 10:00:00,54.51,54.61,54.49,54.52,308400.0,38.3557,38.4261,38.3416,38.3627,308400.0
2015-01-26 10:30:00,54.53,54.7,54.49,54.65,183100.0,38.3698,38.4894,38.3416,38.4542,183100.0
2015-01-26 11:00:00,54.64,54.77,54.61,54.77,249700.0,38.4472,38.5387,38.4261,38.5387,249700.0
2015-01-26 11:30:00,54.77,54.91,54.76,54.79,264700.0,38.5387,38.6372,38.5316,38.5527,264700.0
2015-01-26 12:00:00,54.79,54.8,54.69,54.7,86300.0,38.5527,38.5598,38.4824,38.4894,86300.0
2015-01-26 12:30:00,54.7,54.79,54.69,54.78,115900.0,38.4894,38.5527,38.4824,38.5457,115900.0
2015-01-26 13:00:00,54.78,54.89,54.77,54.82,126200.0,38.5457,38.6231,38.5387,38.5738,126200.0
2015-01-26 13:30:00,54.83,54.95,54.82,54.85,172300.0,38.5809,38.6653,38.5738,38.5949,172300.0
2015-01-26 14:00:00,54.85,54.95,54.85,54.94,245700.0,38.5949,38.6653,38.5949,38.6583,245700.0
2015-01-26 14:30:00,54.95,54.96,54.76,54.82,279300.0,38.6653,38.6723,38.5316,38.5738,279300.0
2015-01-26 15:00:00,54.82,54.89,54.78,54.78,276100.0,38.5738,38.6231,38.5457,38.5457,276100.0
2015-01-26 15:30:00,54.78,54.97,54.77,54.96,477600.0,38.5457,38.6794,38.5387,38.6723,477600.0
2015-01-27 09:30:00,54.36,54.55,54.27,54.38,249600.0,38.2502,38.3839,38.1868,38.2642,249600.0
2015-01-27 10:00:00,54.38,54.6,54.31,54.47,259300.0,38.2642,38.419,38.215,38.3276,259300.0
2015-01-27 10:30:00,54.47,54.58,54.41,54.56,428100.0,38.3276,38.405,38.2853,38.3909,428100.0
2015-01-27 11:00:00,54.56,54.74,54.56,54.69,422500.0,38.3909,38.5175,38.3909,38.4824,422500.0
2015-01-27 11:30:00,54.7,54.75,54.6,54.63,174200.0,38.4894,38.5246,38.419,38.4401,174200.0
2015-01-27 12:00:00,54.63,54.92,54.61,54.9,236700.0,38.4401,38.6442,38.4261,38.6301,236700.0
2015-01-27 12:30:00,54.9,54.95,54.83,54.94,140800.0,38.6301,38.6653,38.5809,38.6583,140800.0
2015-01-27 13:00:00,54.95,55.17,54.87,55.14,528900.0,38.6653,38.8201,38.609,38.799,528900.0
2015-01-27 13:30:00,55.14,55.35,55.1,55.27,355100.0,38.799,38.9468,38.7709,38.8905,355100.0
2015-01-27 14:00:00,55.27,55.47,55.26,55.44,276300.0,38.8905,39.0312,38.8834,39.0101,276300.0
2015-01-27 14:30:00,55.44,55.46,55.21,55.22,257100.0,39.0101,39.0242,38.8483,38.8553,257100.0
2015-01-27 15:00:00,55.22,55.3,55.13,55.13,228400.0,38.8553,38.9116,38.792,38.792,228400.0
2015-01-27 15:30:00,55.13,55.27,55.09,55.12,620800.0,38.792,38.8905,38.7638,38.7849,620800.0
2015-01-28 09:30:00,55.24,55.59,55.15,55.35,348300.0,38.8694,39.1156,38.806,38.9468,348300.0
2015-01-28 10:00:00,55.35,55.38,55.1,55.1,101400.0,38.9468,38.9679,38.7709,38.7709,101400.0
2015-01-28 10:30:00,55.1,55.15,54.74,54.8,120300.0,38.7709,38.806,38.5175,38.5598,120300.0
2015-01-28 11:00:00,54.8,54.87,54.7,54.82,98600.0,38.5598,38.609,38.4894,38.5738,98600.0
2015-01-28 11:30:00,54.84,54.94,54.81,54.88,69500.0,38.5879,38.6583,38.5668,38.6161,69500.0
2015-01-28 12:00:00,54.88,55.0,54.85,54.99,95300.0,38.6161,38.7005,38.5949,38.6935,95300.0
2015-01-28 12:30:00,54.99,55.0,54.9,54.96,161600.0,38.6935,38.7005,38.6301,38.6723,161600.0
2015-01-28 13:00:00,54.97,55.03,54.81,54.81,197100.0,38.6794,38.7216,38.5668,38.5668,197100.0
2015-01-28 13:30:00,54.81,54.86,54.72,54.72,109900.0,38.5668,38.602,38.5035,38.5035,109900.0
2015-01-28 14:00:00,54.75,54.9,54.49,54.53,257600.0,38.5246,38.6301,38.3416,38.3698,257600.0
2015-01-28 14:30:00,54.53,54.73,54.45,54.66,176300.0,38.3698,38.5105,38.3135,38.4613,176300.0
2015-01-28 15:00:00,54.67,54.71,54.35,54.4,240600.0,38.4683,38.4964,38.2431,38.2783,240600.0
2015-01-28 15:30:00,54.42,54.43,54.02,54.09,558700.0,38.2924,38.2994,38.0109,38.0602,558700.0
2015-01-29 09:30:00,53.6,53.61,53.14,53.34,334400.0,37.7154,37.7224,37.3917,37.5324,334400.0
2015-01-29 10:00:00,53.34,53.45,53.03,53.22,305000.0,37.5324,37.6098,37.3143,37.448,305000.0
2015-01-29 10:30:00,53.22,53.25,52.86,53.06,247500.0,37.448,37.4691,37.1947,37.3354,247500.0
2015-01-29 11:00:00,53.07,53.09,52.92,53.0,236000.0,37.3425,37.3565,37.2369,37.2932,236000.0
2015-01-29 11:30:00,53.0,53.27,53.0,53.24,455100.0,37.2932,37.4832,37.2932,37.4621,455100.0
2015-01-29 12:00:00,53.24,53.48,53.24,53.38,221100.0,37.4621,37.631,37.4621,37.5606,221100.0
2015-01-29 12:30:00,53.38,53.4,53.21,53.31,154400.0,37.5606,37.5747,37.441,37.5113,154400.0
2015-01-29 13:00:00,53.31,53.34,53.24,53.32,153000.0,37.5113,37.5324,37.4621,37.5184,153000.0
2015-01-29 13:30:00,53.32,53.43,53.25,53.36,143800.0,37.5184,37.5958,37.4691,37.5465,143800.0
2015-01-29 14:00:00,53.37,53.42,53.28,53.37,218800.0,37.5535,37.5887,37.4902,37.5535,218800.0
2015-01-29 14:30:00,53.37,53.41,53.27,53.3,380400.0,37.5535,37.5817,37.4832,37.5043,380400.0
2015-01-29 15:00:00,53.31,53.61,53.3,53.58,192900.0,37.5113,37.7224,37.5043,37.7013,192900.0
2015-01-29 15:30:00,53.58,53.73,53.56,53.63,521300.0,37.7013,37.8069,37.6872,37.7365,521300.0
2015-01-30 09:30:00,53.19,53.4,53.08,53.09,190600.0,37.4269,37.5747,37.3495,37.3565,190600.0
2015-01-30 10:00:00,53.07,53.13,52.92,52.93,221600.0,37.3425,37.3847,37.2369,37.2439,221600.0
2015-01-30 10:30:00,52.93,53.01,52.8,53.01,167800.0,37.2439,37.3002,37.1525,37.3002,167800.0
2015-01-30 11:00:00,53.01,53.12,52.87,53.05,173100.0,37.3002,37.3776,37.2017,37.3284,173100.0
2015-01-30 11:30:00,53.05,53.1,52.89,53.06,190500.0,37.3284,37.3636,37.2158,37.3354,190500.0
2015-01-30 12:00:00,53.07,53.16,53.02,53.06,160400.0,37.3425,37.4058,37.3073,37.3354,160400.0
2015-01-30 12:30:00,53.05,53.06,52.87,52.9,104600.0,37.3284,37.3354,37.2017,37.2228,104600.0
2015-01-30 13:00:00,52.91,53.01,52.85,53.0,66800.0,37.2299,37.3002,37.1877,37.2932,66800.0
2015-01-30 13:30:00,52.99,53.16,52.98,53.1,99900.0,37.2862,37.4058,37.2791,37.3636,99900.0
2015-01-30 14:00:00,53.11,53.16,52.93,53.16,160100.0,37.3706,37.4058,37.2439,37.4058,160100.0
2015-01-30 14:30:00,53.16,53.18,52.75,52.8,189300.0,37.4058,37.4199,37.1173,37.1525,189300.0
2015-01-30 15:00:00,52.82,52.86,52.52,52.67,405400.0,37.1665,37.1947,36.9555,37.061,405400.0
2015-01-30 15:30:00,52.67,52.72,52.42,52.48,758100.0,37.061,37.0962,36.8851,36.9273,758100.0
2015-02-02 09:30:00,52.65,52.8,52.01,52.15,299000.0,37.0469,37.1525,36.5966,36.6951,299000.0
2015-02-02 10:00:00,52.15,52.21,51.9,52.04,234300.0,36.6951,36.7373,36.5192,36.6177,234300.0
2015-02-02 10:30:00,52.03,52.33,51.92,52.2,233100.0,36.6107,36.8218,36.5333,36.7303,233100.0
2015-02-02 11:00:00,52.2,52.43,52.18,52.43,191400.0,36.7303,36.8921,36.7162,36.8921,191400.0
2015-02-02 11:30:00,52.44,52.6,52.42,52.55,195700.0,36.8992,37.0117,36.8851,36.9766,195700.0
2015-02-02 12:00:00,52.54,52.57,52.26,52.37,157800.0,36.9695,36.9906,36.7725,36.8499,157800.0
2015-02-02 12:30:00,52.37,52.5,52.31,52.41,228500.0,36.8499,36.9414,36.8077,36.8781,228500.0
2015-02-02 13:00:00,52.41,52.55,52.26,52.51,178000.0,36.8781,36.9766,36.7725,36.9484,178000.0
2015-02-02 13:30:00,52.5,52.54,52.24,52.27,176300.0,36.9414,36.9695,36.7584,36.7795,176300.0
2015-02-02 14:00:00,52.27,52.5,52.25,52.49,127100.0,36.7795,36.9414,36.7655,36.9343,127100.0
2015-02-02 14:30:00,52.5,52.53,52.34,52.44,201000.0,36.9414,36.9625,36.8288,36.8992,201000.0
2015-02-02 15:00:00,52.45,52.75,52.42,52.73,227000.0,36.9062,37.1173,36.8851,37.1032,227000.0
2015-02-02 15:30:00,52.73,53.1,52.71,53.06,600000.0,37.1032,37.3636,37.0891,37.3354,600000.0
2015-02-03 09:30:00,53.45,53.45,53.1,53.35,172600.0,37.6098,37.6098,37.3636,37.5395,172600.0
2015-02-03 10:00:00,53.36,53.5,53.13,53.35,160400.0,37.5465,37.645,37.3847,37.5395,160400.0
2015-02-03 10:30:00,53.37,53.37,53.01,53.03,135000.0,37.5535,37.5535,37.3002,37.3143,135000.0
2015-02-03 11:00:00,53.02,53.18,53.02,53.04,87000.0,37.3073,37.4199,37.3073,37.3213,87000.0
2015-02-03 11:30:00,53.03,53.19,52.94,52.99,100300.0,37.3143,37.4269,37.251,37.2862,100300.0
2015-02-03 12:00:00,53.0,53.08,52.91,52.94,68200.0,37.2932,37.3495,37.2299,37.251,68200.0
2015-02-03 12:30:00,52.94,53.0,52.87,52.89,93700.0,37.251,37.2932,37.2017,37.2158,93700.0
2015-02-03 13:00:00,52.91,53.1,52.83,53.09,108500.0,37.2299,37.3636,37.1736,37.3565,108500.0
2015-02-03 13:30:00,53.09,53.13,52.99,53.07,122100.0,37.3565,37.3847,37.2862,37.3425,122100.0
2015-02-03 14:00:00,53.08,53.15,53.02,53.07,159800.0,37.3495,37.3987,37.3073,37.3425,159800.0
2015-02-03 14:30:00,53.07,53.12,53.06,53.11,113800.0,37.3425,37.3776,37.3354,37.3706,113800.0
2015-02-03 15:00:00,53.11,53.16,53.07,53.14,163700.0,37.3706,37.4058,37.3425,37.3917,163700.0
2015-02-03 15:30:00,53.14,53.34,53.11,53.26,548900.0,37.3917,37.5324,37.3706,37.4761,548900.0
2015-02-04 09:30:00,53.28,53.59,53.19,53.28,174200.0,37.4902,37.7084,37.4269,37.4902,174200.0
2015-02-04 10:00:00,53.29,53.47,53.27,53.44,151500.0,37.4973,37.6239,37.4832,37.6028,151500.0
2015-02-04 10:30:00,53.44,53.59,53.4,53.48,142500.0,37.6028,37.7084,37.5747,37.631,142500.0
2015-02-04 11:00:00,53.47,53.57,53.44,53.55,140100.0,37.6239,37.6943,37.6028,37.6802,140100.0
2015-02-04 11:30:00,53.55,53.66,53.49,53.55,95100.0,37.6802,37.7576,37.638,37.6802,95100.0
2015-02-04 12:00:00,53.55,53.55,53.42,53.43,78000.0,37.6802,37.6802,37.5887,37.5958,78000.0
2015-02-04 12:30:00,53.42,53.44,53.26,53.31,136300.0,37.5887,37.6028,37.4761,37.5113,136300.0
2015-02-04 13:00:00,53.3,53.37,53.21,53.37,104500.0,37.5043,37.5535,37.441,37.5535,104500.0
2015-02-04 13:30:00,53.37,53.47,53.31,53.4,155900.0,37.5535,37.6239,37.5113,37.5747,155900.0
2015-02-04 14:00:00,53.4,53.45,53.27,53.34,147400.0,37.5747,37.6098,37.4832,37.5324,147400.0
2015-02-04 14:30:00,53.33,53.36,53.24,53.26,101900.0,37.5254,37.5465,37.4621,37.4761,101900.0
2015-02-04 15:00:00,53.27,53.46,53.21,53.46,187700.0,37.4832,37.6169,37.441,37.6169,187700.0
2015-02-04 15:30:00,53.44,53.51,53.06,53.21,474600.0,37.6028,37.6521,37.3354,37.441,474600.0
2015-02-05 09:30:00,53.27,53.44,53.1,53.29,147100.0,37.4832,37.6028,37.3636,37.4973,147100.0
2015-02-05 10:00:00,53.3,53.4,53.26,53.39,107300.0,37.5043,37.5747,37.4761,37.5676,107300.0
2015-02-05 10:30:00,53.4,53.41,53.3,53.35,122000.0,37.5747,37.5817,37.5043,37.5395,122000.0
2015-02-05 11:00:00,53.36,53.41,53.26,53.31,105200.0,37.5465,37.5817,37.4761,37.5113,105200.0
2015-02-05 11:30:00,53.32,53.35,53.19,53.32,83900.0,37.5184,37.5395,37.4269,37.5184,83900.0
2015-02-05 12:00:00,53.32,53.32,53.17,53.23,107200.0,37.5184,37.5184,37.4128,37.455,107200.0
2015-02-05 12:30:00,53.23,53.3,53.16,53.19,115300.0,37.455,37.5043,37.4058,37.4269,115300.0
2015-02-05 13:00:00,53.2,53.31,53.2,53.22,96200.0,37.4339,37.5113,37.4339,37.448,96200.0
2015-02-05 13:30:00,53.23,53.29,53.22,53.26,67100.0,37.455,37.4973,37.448,37.4761,67100.0
2015-02-05 14:00:00,53.26,53.28,53.17,53.19,127300.0,37.4761,37.4902,37.4128,37.4269,127300.0
2015-02-05 14:30:00,53.19,53.23,53.13,53.21,82800.0,37.4269,37.455,37.3847,37.441,82800.0
2015-02-05 15:00:00,53.22,53.35,53.19,53.34,154300.0,37.448,37.5395,37.4269,37.5324,154300.0
2015-02-05 15:30:00,53.34,53.45,53.31,53.39,284100.0,37.5324,37.6098,37.5113,37.5676,284100.0
2015-02-06 09:30:00,53.26,53.33,53.06,53.31,148000.0,37.4761,37.5254,37.3354,37.5113,148000.0
2015-02-06 10:00:00,53.32,53.36,53.28,53.32,65800.0,37.5184,37.5465,37.4902,37.5184,65800.0
2015-02-06 10:30:00,53.31,53.43,53.29,53.32,124800.0,37.5113,37.5958,37.4973,37.5184,124800.0
2015-02-06 11:00:00,53.32,53.38,53.28,53.32,116200.0,37.5184,37.5606,37.4902,37.5184,116200.0
2015-02-06 11:30:00,53.32,53.41,53.24,53.29,59200.0,37.5184,37.5817,37.4621,37.4973,59200.0
2015-02-06 12:00:00,53.29,53.35,53.29,53.33,69200.0,37.4973,37.5395,37.4973,37.5254,69200.0
2015-02-06 12:30:00,53.33,53.39,53.25,53.37,95200.0,37.5254,37.5676,37.4691,37.5535,95200.0
2015-02-06 13:00:00,53.37,53.39,53.22,53.27,77100.0,37.5535,37.5676,37.448,37.4832,77100.0
2015-02-06 13:30:00,53.28,53.34,53.24,53.31,70000.0,37.4902,37.5324,37.4621,37.5113,70000.0
2015-02-06 14:00:00,53.31,53.4,53.27,53.37,109000.0,37.5113,37.5747,37.4832,37.5535,109000.0
2015-02-06 14:30:00,53.37,53.46,53.26,53.26,129200.0,37.5535,37.6169,37.4761,37.4761,129200.0
2015-02-06 15:00:00,53.28,53.28,53.05,53.06,171200.0,37.4902,37.4902,37.3284,37.3354,171200.0
2015-02-06 15:30:00,53.06,53.16,52.99,53.14,406800.0,37.3354,37.4058,37.2862,37.3917,406800.0
2015-02-09 09:30:00,53.06,53.21,52.95,53.08,130000.0,37.3354,37.441,37.258,37.3495,130000.0
2015-02-09 10:00:00,53.08,53.11,52.88,52.89,203000.0,37.3495,37.3706,37.2088,37.2158,203000.0
2015-02-09 10:30:00,52.88,53.08,52.85,53.0,291100.0,37.2088,37.3495,37.1877,37.2932,291100.0
2015-02-09 11:00:00,52.99,53.23,52.99,53.21,110100.0,37.2862,37.455,37.2862,37.441,110100.0
2015-02-09 11:30:00,53.23,53.23,53.14,53.15,120800.0,37.455,37.455,37.3917,37.3987,120800.0
2015-02-09 12:00:00,53.15,53.19,53.1,53.16,58600.0,37.3987,37.4269,37.3636,37.4058,58600.0
2015-02-09 12:30:00,53.17,53.2,53.1,53.11,66100.0,37.4128,37.4339,37.3636,37.3706,66100.0
2015-02-09 13:00:00,53.11,53.14,53.04,53.04,90700.0,37.3706,37.3917,37.3213,37.3213,90700.0
2015-02-09 13:30:00,53.04,53.04,52.94,52.94,140200.0,37.3213,37.3213,37.251,37.251,140200.0
2015-02-09 14:00:00,52.95,53.1,52.91,53.08,382400.0,37.258,37.3636,37.2299,37.3495,382400.0
2015-02-09 14:30:00,53.08,53.1,52.97,52.97,216200.0,37.3495,37.3636,37.2721,37.2721,216200.0
2015-02-09 15:00:00,52.96,52.96,52.82,52.92,106100.0,37.2651,37.2651,37.1665,37.2369,106100.0
2015-02-09 15:30:00,52.93,53.03,52.87,52.99,439300.0,37.2439,37.3143,37.2017,37.2862,439300.0
2015-02-10 09:30:00,53.1,53.32,53.05,53.08,225700.0,37.3636,37.5184,37.3284,37.3495,225700.0
2015-02-10 10:00:00,53.08,53.11,52.9,52.98,308300.0,37.3495,37.3706,37.2228,37.2791,308300.0
2015-02-10 10:30:00,52.98,53.01,52.84,52.92,156700.0,37.2791,37.3002,37.1806,37.2369,156700.0
2015-02-10 11:00:00,52.94,53.12,52.91,53.08,115200.0,37.251,37.3776,37.2299,37.3495,115200.0
2015-02-10 11:30:00,53.08,53.13,53.04,53.06,67700.0,37.3495,37.3847,37.3213,37.3354,67700.0
2015-02-10 12:00:00,53.06,53.15,53.0,53.1,92500.0,37.3354,37.3987,37.2932,37.3636,92500.0
2015-02-10 12:30:00,53.1,53.18,53.1,53.16,85400.0,37.3636,37.4199,37.3636,37.4058,85400.0
2015-02-10 13:00:00,53.17,53.23,53.12,53.13,65200.0,37.4128,37.455,37.3776,37.3847,65200.0
2015-02-10 13:30:00,53.12,53.25,53.11,53.2,102700.0,37.3776,37.4691,37.3706,37.4339,102700.0
2015-02-10 14:00:00,53.2,53.39,53.2,53.37,120100.0,37.4339,37.5676,37.4339,37.5535,120100.0
2015-02-10 14:30:00,53.36,53.4,53.29,53.4,136600.0,37.5465,37.5747,37.4973,37.5747,136600.0
2015-02-10 15:00:00,53.4,53.41,53.29,53.33,215000.0,37.5747,37.5817,37.4973,37.5254,215000.0
2015-02-10 15:30:00,53.33,53.34,53.22,53.24,425800.0,37.5254,37.5324,37.448,37.4621,425800.0
2015-02-11 09:30:00,53.37,53.53,53.3,53.34,120800.0,37.5535,37.6661,37.5043,37.5324,120800.0
2015-02-11 10:00:00,53.36,53.37,53.11,53.15,67000.0,37.5465,37.5535,37.3706,37.3987,67000.0
2015-02-11 10:30:00,53.14,53.14,52.87,53.02,172800.0,37.3917,37.3917,37.2017,37.3073,172800.0
2015-02-11 11:00:00,53.03,53.17,53.03,53.1,98500.0,37.3143,37.4128,37.3143,37.3636,98500.0
2015-02-11 11:30:00,53.09,53.13,53.01,53.02,91500.0,37.3565,37.3847,37.3002,37.3073,91500.0
2015-02-11 12:00:00,53.02,53.07,52.99,53.06,90900.0,37.3073,37.3425,37.2862,37.3354,90900.0
2015-02-11 12:30:00,53.05,53.06,52.96,52.96,128000.0,37.3284,37.3354,37.2651,37.2651,128000.0
2015-02-11 13:00:00,52.97,52.98,52.77,52.82,119800.0,37.2721,37.2791,37.1314,37.1665,119800.0
2015-02-11 13:30:00,52.81,53.06,52.79,53.03,251900.0,37.1595,37.3354,37.1454,37.3143,251900.0
2015-02-11 14:00:00,53.03,53.23,53.02,53.09,196800.0,37.3143,37.455,37.3073,37.3565,196800.0
2015-02-11 14:30:00,53.09,53.18,53.08,53.16,141300.0,37.3565,37.4199,37.3495,37.4058,141300.0
2015-02-11 15:00:00,53.16,53.31,53.08,53.24,284800.0,37.4058,37.5113,37.3495,37.4621,284800.0
2015-02-11 15:30:00,53.24,53.28,53.09,53.14,366800.0,37.4621,37.4902,37.3565,37.3917,366800.0
2015-02-12 09:30:00,52.55,52.87,52.46,52.66,296400.0,36.9766,37.2017,36.9132,37.054,296400.0
2015-02-12 10:00:00,52.66,52.73,52.47,52.5,344500.0,37.054,37.1032,36.9203,36.9414,344500.0
2015-02-12 10:30:00,52.49,52.74,52.41,52.7,202600.0,36.9343,37.1103,36.8781,37.0821,202600.0
2015-02-12 11:00:00,52.69,52.76,52.62,52.68,146100.0,37.0751,37.1243,37.0258,37.068,146100.0
2015-02-12 11:30:00,52.68,52.86,52.67,52.81,87700.0,37.068,37.1947,37.061,37.1595,87700.0
2015-02-12 12:00:00,52.82,52.82,52.66,52.72,87600.0,37.1665,37.1665,37.054,37.0962,87600.0
2015-02-12 12:30:00,52.72,52.76,52.61,52.65,142000.0,37.0962,37.1243,37.0188,37.0469,142000.0
2015-02-12 13:00:00,52.66,52.81,52.65,52.79,113900.0,37.054,37.1595,37.0469,37.1454,113900.0
2015-02-12 13:30:00,52.8,52.81,52.7,52.74,130900.0,37.1525,37.1595,37.0821,37.1103,130900.0
2015-02-12 14:00:00,52.73,52.8,52.65,52.65,152200.0,37.1032,37.1525,37.0469,37.0469,152200.0
2015-02-12 14:30:00,52.65,52.87,52.65,52.82,166300.0,37.0469,37.2017,37.0469,37.1665,166300.0
2015-02-12 15:00:00,52.83,52.96,52.82,52.91,235800.0,37.1736,37.2651,37.1665,37.2299,235800.0
2015-02-12 15:30:00,52.91,52.93,52.81,52.92,485800.0,37.2299,37.2439,37.1595,37.2369,485800.0
2015-02-13 09:30:00,52.66,52.66,52.1,52.11,402900.0,37.054,37.054,36.6599,36.667,402900.0
2015-02-13 10:00:00,52.1,52.22,51.95,52.02,370700.0,36.6599,36.7444,36.5544,36.6036,370700.0
2015-02-13 10:30:00,52.02,52.08,51.96,51.97,194600.0,36.6036,36.6458,36.5614,36.5684,194600.0
2015-02-13 11:00:00,51.97,52.03,51.97,52.01,151900.0,36.5684,36.6107,36.5684,36.5966,151900.0
2015-02-13 11:30:00,52.01,52.28,52.0,52.26,179200.0,36.5966,36.7866,36.5896,36.7725,179200.0
2015-02-13 12:00:00,52.26,52.31,52.2,52.29,168400.0,36.7725,36.8077,36.7303,36.7936,168400.0
2015-02-13 12:30:00,52.29,52.42,52.26,52.28,102400.0,36.7936,36.8851,36.7725,36.7866,102400.0
2015-02-13 13:00:00,52.28,52.36,52.19,52.32,90900.0,36.7866,36.8429,36.7232,36.8147,90900.0
2015-02-13 13:30:00,52.33,52.44,52.26,52.42,198800.0,36.8218,36.8992,36.7725,36.8851,198800.0
2015-02-13 14:00:00,52.42,52.59,52.42,52.53,122500.0,36.8851,37.0047,36.8851,36.9625,122500.0
2015-02-13 14:30:00,52.52,52.53,52.42,52.48,103900.0,36.9555,36.9625,36.8851,36.9273,103900.0
2015-02-13 15:00:00,52.48,52.51,52.41,52.51,199300.0,36.9273,36.9484,36.8781,36.9484,199300.0
2015-02-13 15:30:00,52.51,52.51,52.42,52.47,492500.0,36.9484,36.9484,36.8851,36.9203,492500.0
2015-02-17 09:30:00,52.33,52.47,52.0,52.47,439900.0,36.8218,36.9203,36.5896,36.9203,439900.0
2015-02-17 10:00:00,52.47,52.52,52.4,52.44,179300.0,36.9203,36.9555,36.871,36.8992,179300.0
2015-02-17 10:30:00,52.44,52.44,52.14,52.22,242200.0,36.8992,36.8992,36.6881,36.7444,242200.0
2015-02-17 11:00:00,52.22,52.37,52.21,52.36,134700.0,36.7444,36.8499,36.7373,36.8429,134700.0
2015-02-17 11:30:00,52.36,52.39,52.28,52.31,125300.0,36.8429,36.864,36.7866,36.8077,125300.0
2015-02-17 12:00:00,52.31,52.38,52.26,52.38,133200.0,36.8077,36.8569,36.7725,36.8569,133200.0
2015-02-17 12:30:00,52.38,52.46,52.35,52.43,121000.0,36.8569,36.9132,36.8358,36.8921,121000.0
2015-02-17 13:00:00,52.44,52.51,52.4,52.49,123200.0,36.8992,36.9484,36.871,36.9343,123200.0
2015-02-17 13:30:00,52.49,52.51,52.37,52.38,152800.0,36.9343,36.9484,36.8499,36.8569,152800.0
2015-02-17 14:00:00,52.39,52.42,52.26,52.26,166900.0,36.864,36.8851,36.7725,36.7725,166900.0
2015-02-17 14:30:00,52.26,52.37,52.21,52.28,227900.0,36.7725,36.8499,36.7373,36.7866,227900.0
2015-02-17 15:00:00,52.29,52.32,52.24,52.27,186400.0,36.7936,36.8147,36.7584,36.7795,186400.0
2015-02-17 15:30:00,52.27,52.34,52.22,52.32,475400.0,36.7795,36.8288,36.7444,36.8147,475400.0
2015-02-18 09:30:00,52.34,52.74,52.33,52.6,287600.0,36.8288,37.1103,36.8218,37.0117,287600.0
2015-02-18 10:00:00,52.6,52.77,52.54,52.57,164600.0,37.0117,37.1314,36.9695,36.9906,164600.0
2015-02-18 10:30:00,52.58,52.74,52.54,52.7,137400.0,36.9977,37.1103,36.9695,37.0821,137400.0
2015-02-18 11:00:00,52.7,52.75,52.58,52.74,142700.0,37.0821,37.1173,36.9977,37.1103,142700.0
2015-02-18 11:30:00,52.74,52.86,52.71,52.72,113600.0,37.1103,37.1947,37.0891,37.0962,113600.0
2015-02-18 12:00:00,52.71,52.79,52.69,52.76,89400.0,37.0891,37.1454,37.0751,37.1243,89400.0
2015-02-18 12:30:00,52.75,52.78,52.71,52.78,105400.0,37.1173,37.1384,37.0891,37.1384,105400.0
2015-02-18 13:00:00,52.78,52.79,52.67,52.72,112500.0,37.1384,37.1454,37.061,37.0962,112500.0
2015-02-18 13:30:00,52.71,52.74,52.67,52.7,148900.0,37.0891,37.1103,37.061,37.0821,148900.0
2015-02-18 14:00:00,52.7,52.96,52.69,52.84,177700.0,37.0821,37.2651,37.0751,37.1806,177700.0
2015-02-18 14:30:00,52.84,52.86,52.78,52.78,110900.0,37.1806,37.1947,37.1384,37.1384,110900.0
2015-02-18 15:00:00,52.79,52.93,52.79,52.93,125100.0,37.1454,37.2439,37.1454,37.2439,125100.0
2015-02-18 15:30:00,52.93,52.93,52.83,52.89,428200.0,37.2439,37.2439,37.1736,37.2158,428200.0
2015-02-19 09:30:00,52.88,52.96,52.75,52.93,110000.0,37.2088,37.2651,37.1173,37.2439,110000.0
2015-02-19 10:00:00,52.94,53.19,52.91,53.19,185200.0,37.251,37.4269,37.2299,37.4269,185200.0
2015-02-19 10:30:00,53.19,53.37,53.11,53.31,448600.0,37.4269,37.5535,37.3706,37.5113,448600.0
2015-02-19 11:00:00,53.31,53.38,53.25,53.31,192200.0,37.5113,37.5606,37.4691,37.5113,192200.0
2015-02-19 11:30:00,53.32,53.38,53.3,53.37,127300.0,37.5184,37.5606,37.5043,37.5535,127300.0
2015-02-19 12:00:00,53.38,53.42,53.36,53.38,209500.0,37.5606,37.5887,37.5465,37.5606,209500.0
2015-02-19 12:30:00,53.38,53.41,53.27,53.4,181500.0,37.5606,37.5817,37.4832,37.5747,181500.0
2015-02-19 13:00:00,53.41,53.41,53.3,53.33,258700.0,37.5817,37.5817,37.5043,37.5254,258700.0
2015-02-19 13:30:00,53.34,53.53,53.31,53.52,193900.0,37.5324,37.6661,37.5113,37.6591,193900.0
2015-02-19 14:00:00,53.52,53.6,53.51,53.56,182400.0,37.6591,37.7154,37.6521,37.6872,182400.0
2015-02-19 14:30:00,53.57,53.6,53.55,53.59,145000.0,37.6943,37.7154,37.6802,37.7084,145000.0
2015-02-19 15:00:00,53.6,53.64,53.57,53.57,254000.0,37.7154,37.7435,37.6943,37.6943,254000.0
2015-02-19 15:30:00,53.57,53.59,53.43,53.46,476200.0,37.6943,37.7084,37.5958,37.6169,476200.0
2015-02-20 09:30:00,53.41,53.49,53.09,53.22,510000.0,37.5817,37.638,37.3565,37.448,510000.0
2015-02-20 10:00:00,53.22,53.29,53.08,53.08,216800.0,37.448,37.4973,37.3495,37.3495,216800.0
2015-02-20 10:30:00,53.1,53.29,53.06,53.16,166400.0,37.3636,37.4973,37.3354,37.4058,166400.0
2015-02-20 11:00:00,53.17,53.21,53.09,53.12,87600.0,37.4128,37.441,37.3565,37.3776,87600.0
2015-02-20 11:30:00,53.13,53.16,53.03,53.16,87400.0,37.3847,37.4058,37.3143,37.4058,87400.0
2015-02-20 12:00:00,53.16,53.26,53.15,53.23,77800.0,37.4058,37.4761,37.3987,37.455,77800.0
2015-02-20 12:30:00,53.23,53.35,53.2,53.31,122200.0,37.455,37.5395,37.4339,37.5113,122200.0
2015-02-20 13:00:00,53.31,53.37,53.28,53.32,72600.0,37.5113,37.5535,37.4902,37.5184,72600.0
2015-02-20 13:30:00,53.32,53.4,53.29,53.39,108800.0,37.5184,37.5747,37.4973,37.5676,108800.0
2015-02-20 14:00:00,53.38,53.42,53.36,53.39,93900.0,37.5606,37.5887,37.5465,37.5676,93900.0
2015-02-20 14:30:00,53.39,53.47,53.36,53.47,161700.0,37.5676,37.6239,37.5465,37.6239,161700.0
2015-02-20 15:00:00,53.46,53.56,53.45,53.54,174300.0,37.6169,37.6872,37.6098,37.6732,174300.0
2015-02-20 15:30:00,53.55,53.57,53.42,53.46,469800.0,37.6802,37.6943,37.5887,37.6169,469800.0
2015-02-23 09:30:00,53.38,53.53,53.26,53.41,127200.0,37.5606,37.6661,37.4761,37.5817,127200.0
2015-02-23 10:00:00,53.41,53.53,53.31,53.44,231600.0,37.5817,37.6661,37.5113,37.6028,231600.0
2015-02-23 10:30:00,53.43,53.48,53.4,53.48,68100.0,37.5958,37.631,37.5747,37.631,68100.0
2015-02-23 11:00:00,53.49,53.51,53.4,53.46,79800.0,37.638,37.6521,37.5747,37.6169,79800.0
2015-02-23 11:30:00,53.46,53.52,53.44,53.5,67400.0,37.6169,37.6591,37.6028,37.645,67400.0
2015-02-23 12:00:00,53.5,53.51,53.41,53.46,92800.0,37.645,37.6521,37.5817,37.6169,92800.0
2015-02-23 12:30:00,53.46,53.53,53.44,53.51,75100.0,37.6169,37.6661,37.6028,37.6521,75100.0
2015-02-23 13:00:00,53.5,53.55,53.47,53.51,46500.0,37.645,37.6802,37.6239,37.6521,46500.0
2015-02-23 13:30:00,53.5,53.54,53.47,53.51,70700.0,37.645,37.6732,37.6239,37.6521,70700.0
2015-02-23 14:00:00,53.51,53.54,53.48,53.53,56200.0,37.6521,37.6732,37.631,37.6661,56200.0
2015-02-23 14:30:00,53.53,53.55,53.45,53.48,67900.0,37.6661,37.6802,37.6098,37.631,67900.0
2015-02-23 15:00:00,53.47,53.53,53.43,53.53,80100.0,37.6239,37.6661,37.5958,37.6661,80100.0
2015-02-23 15:30:00,53.52,53.54,53.48,53.5,248200.0,37.6591,37.6732,37.631,37.645,248200.0
2015-02-24 09:30:00,53.37,53.37,53.02,53.21,181100.0,37.5535,37.5535,37.3073,37.441,181100.0
2015-02-24 10:00:00,53.21,53.39,53.15,53.36,142800.0,37.441,37.5676,37.3987,37.5465,142800.0
2015-02-24 10:30:00,53.36,53.46,53.34,53.4,108200.0,37.5465,37.6169,37.5324,37.5747,108200.0
2015-02-24 11:00:00,53.41,53.47,53.38,53.44,129100.0,37.5817,37.6239,37.5606,37.6028,129100.0
2015-02-24 11:30:00,53.42,53.46,53.38,53.44,142600.0,37.5887,37.6169,37.5606,37.6028,142600.0
2015-02-24 12:00:00,53.44,53.48,53.42,53.46,79600.0,37.6028,37.631,37.5887,37.6169,79600.0
2015-02-24 12:30:00,53.45,53.45,53.35,53.43,119000.0,37.6098,37.6098,37.5395,37.5958,119000.0
2015-02-24 13:00:00,53.43,53.49,53.41,53.43,215600.0,37.5958,37.638,37.5817,37.5958,215600.0
2015-02-24 13:30:00,53.44,53.48,53.37,53.46,146500.0,37.6028,37.631,37.5535,37.6169,146500.0
2015-02-24 14:00:00,53.46,53.47,53.42,53.43,93700.0,37.6169,37.6239,37.5887,37.5958,93700.0
2015-02-24 14:30:00,53.43,53.46,53.38,53.44,130300.0,37.5958,37.6169,37.5606,37.6028,130300.0
2015-02-24 15:00:00,53.44,53.48,53.43,53.48,143600.0,37.6028,37.631,37.5958,37.631,143600.0
2015-02-24 15:30:00,53.48,53.5,53.42,53.44,285700.0,37.631,37.645,37.5887,37.6028,285700.0
2015-02-25 09:30:00,53.36,53.48,53.32,53.44,96600.0,37.5465,37.631,37.5184,37.6028,96600.0
2015-02-25 10:00:00,53.41,53.49,53.34,53.43,234700.0,37.5817,37.638,37.5324,37.5958,234700.0
2015-02-25 10:30:00,53.43,53.5,53.37,53.45,160800.0,37.5958,37.645,37.5535,37.6098,160800.0
2015-02-25 11:00:00,53.45,53.5,53.41,53.47,60600.0,37.6098,37.645,37.5817,37.6239,60600.0
2015-02-25 11:30:00,53.48,53.53,53.42,53.45,66200.0,37.631,37.6661,37.5887,37.6098,66200.0
2015-02-25 12:00:00,53.45,53.5,53.44,53.45,64000.0,37.6098,37.645,37.6028,37.6098,64000.0
2015-02-25 12:30:00,53.45,53.51,53.42,53.51,53000.0,37.6098,37.6521,37.5887,37.6521,53000.0
2015-02-25 13:00:00,53.51,53.64,53.51,53.63,86400.0,37.6521,37.7435,37.6521,37.7365,86400.0
2015-02-25 13:30:00,53.62,53.66,53.57,53.57,134700.0,37.7295,37.7576,37.6943,37.6943,134700.0
2015-02-25 14:00:00,53.57,53.64,53.56,53.59,97800.0,37.6943,37.7435,37.6872,37.7084,97800.0
2015-02-25 14:30:00,53.59,53.6,53.48,53.54,129600.0,37.7084,37.7154,37.631,37.6732,129600.0
2015-02-25 15:00:00,53.54,53.54,53.4,53.41,98500.0,37.6732,37.6732,37.5747,37.5817,98500.0
2015-02-25 15:30:00,53.42,53.54,53.42,53.53,194700.0,37.5887,37.6732,37.5887,37.6661,194700.0
2015-02-26 09:30:00,53.63,53.63,53.35,53.47,154400.0,37.7365,37.7365,37.5395,37.6239,154400.0
2015-02-26 10:00:00,53.46,53.53,53.39,53.53,126700.0,37.6169,37.6661,37.5676,37.6661,126700.0
2015-02-26 10:30:00,53.54,53.59,53.45,53.45,99700.0,37.6732,37.7084,37.6098,37.6098,99700.0
2015-02-26 11:00:00,53.45,53.56,53.45,53.48,97500.0,37.6098,37.6872,37.6098,37.631,97500.0
2015-02-26 11:30:00,53.48,53.53,53.44,53.46,66600.0,37.631,37.6661,37.6028,37.6169,66600.0
2015-02-26 12:00:00,53.46,53.49,53.42,53.45,59800.0,37.6169,37.638,37.5887,37.6098,59800.0
2015-02-26 12:30:00,53.44,53.51,53.43,53.49,89700.0,37.6028,37.6521,37.5958,37.638,89700.0
2015-02-26 13:00:00,53.48,53.49,53.42,53.44,98400.0,37.631,37.638,37.5887,37.6028,98400.0
2015-02-26 13:30:00,53.44,53.55,53.43,53.48,95100.0,37.6028,37.6802,37.5958,37.631,95100.0
2015-02-26 14:00:00,53.48,53.54,53.45,53.46,90300.0,37.631,37.6732,37.6098,37.6169,90300.0
2015-02-26 14:30:00,53.45,53.49,53.4,53.44,142300.0,37.6098,37.638,37.5747,37.6028,142300.0
2015-02-26 15:00:00,53.44,53.47,53.35,53.44,168100.0,37.6028,37.6239,37.5395,37.6028,168100.0
2015-02-26 15:30:00,53.44,53.49,53.41,53.44,345400.0,37.6028,37.638,37.5817,37.6028,345400.0
2015-02-27 09:30:00,53.45,53.51,53.33,53.43,180400.0,37.6098,37.6521,37.5254,37.5958,180400.0
2015-02-27 10:00:00,53.4,53.48,53.33,53.34,154300.0,37.5747,37.631,37.5254,37.5324,154300.0
2015-02-27 10:30:00,53.34,53.48,53.33,53.43,128900.0,37.5324,37.631,37.5254,37.5958,128900.0
2015-02-27 11:00:00,53.44,53.47,53.39,53.42,94400.0,37.6028,37.6239,37.5676,37.5887,94400.0
2015-02-27 11:30:00,53.43,53.51,53.42,53.51,85700.0,37.5958,37.6521,37.5887,37.6521,85700.0
2015-02-27 12:00:00,53.51,53.71,53.49,53.71,109900.0,37.6521,37.7928,37.638,37.7928,109900.0
2015-02-27 12:30:00,53.72,53.73,53.64,53.7,111200.0,37.7998,37.8069,37.7435,37.7858,111200.0
2015-02-27 13:00:00,53.7,53.72,53.58,53.63,57000.0,37.7858,37.7998,37.7013,37.7365,57000.0
2015-02-27 13:30:00,53.62,53.65,53.55,53.65,88600.0,37.7295,37.7506,37.6802,37.7506,88600.0
2015-02-27 14:00:00,53.66,53.75,53.66,53.75,90700.0,37.7576,37.8209,37.7576,37.8209,90700.0
2015-02-27 14:30:00,53.74,53.75,53.65,53.74,157900.0,37.8139,37.8209,37.7506,37.8139,157900.0
2015-02-27 15:00:00,53.74,53.8,53.69,53.8,268500.0,37.8139,37.8561,37.7787,37.8561,268500.0
2015-02-27 15:30:00,53.8,53.84,53.72,53.81,691000.0,37.8561,37.8843,37.7998,37.8632,691000.0
2015-03-02 09:30:00,53.61,53.76,53.49,53.54,146100.0,37.7224,37.828,37.638,37.6732,146100.0
2015-03-02 10:00:00,53.53,53.62,53.49,53.51,79700.0,37.6661,37.7295,37.638,37.6521,79700.0
2015-03-02 10:30:00,53.52,53.54,53.43,53.43,49900.0,37.6591,37.6732,37.5958,37.5958,49900.0
2015-03-02 11:00:00,53.44,53.49,53.39,53.43,83000.0,37.6028,37.638,37.5676,37.5958,83000.0
2015-03-02 11:30:00,53.44,53.45,53.37,53.42,102500.0,37.6028,37.6098,37.5535,37.5887,102500.0
2015-03-02 12:00:00,53.42,53.45,53.33,53.34,37900.0,37.5887,37.6098,37.5254,37.5324,37900.0
2015-03-02 12:30:00,53.33,53.43,53.33,53.38,45500.0,37.5254,37.5958,37.5254,37.5606,45500.0
2015-03-02 13:00:00,53.39,53.45,53.38,53.45,47800.0,37.5676,37.6098,37.5606,37.6098,47800.0
2015-03-02 13:30:00,53.45,53.49,53.44,53.48,35200.0,37.6098,37.638,37.6028,37.631,35200.0
2015-03-02 14:00:00,53.48,53.53,53.44,53.45,58800.0,37.631,37.6661,37.6028,37.6098,58800.0
2015-03-02 14:30:00,53.46,53.57,53.45,53.56,58600.0,37.6169,37.6943,37.6098,37.6872,58600.0
2015-03-02 15:00:00,53.56,53.59,53.54,53.58,70200.0,37.6872,37.7084,37.6732,37.7013,70200.0
2015-03-02 15:30:00,53.58,53.59,53.46,53.47,249800.0,37.7013,37.7084,37.6169,37.6239,249800.0
2015-03-03 09:30:00,53.41,53.41,53.11,53.12,111400.0,37.5817,37.5817,37.3706,37.3776,111400.0
2015-03-03 10:00:00,53.12,53.27,53.1,53.21,64900.0,37.3776,37.4832,37.3636,37.441,64900.0
2015-03-03 10:30:00,53.21,53.29,53.2,53.24,101500.0,37.441,37.4973,37.4339,37.4621,101500.0
2015-03-03 11:00:00,53.25,53.27,53.19,53.23,94000.0,37.4691,37.4832,37.4269,37.455,94000.0
2015-03-03 11:30:00,53.23,53.23,53.05,53.16,100000.0,37.455,37.455,37.3284,37.4058,100000.0
2015-03-03 12:00:00,53.16,53.19,53.11,53.17,90500.0,37.4058,37.4269,37.3706,37.4128,90500.0
2015-03-03 12:30:00,53.17,53.28,53.16,53.28,71000.0,37.4128,37.4902,37.4058,37.4902,71000.0
2015-03-03 13:00:00,53.28,53.35,53.25,53.33,68500.0,37.4902,37.5395,37.4691,37.5254,68500.0
2015-03-03 13:30:00,53.34,53.37,53.28,53.28,54500.0,37.5324,37.5535,37.4902,37.4902,54500.0
2015-03-03 14:00:00,53.28,53.4,53.28,53.39,68100.0,37.4902,37.5747,37.4902,37.5676,68100.0
2015-03-03 14:30:00,53.39,53.4,53.29,53.38,92900.0,37.5676,37.5747,37.4973,37.5606,92900.0
2015-03-03 15:00:00,53.38,53.39,53.3,53.36,102300.0,37.5606,37.5676,37.5043,37.5465,102300.0
2015-03-03 15:30:00,53.36,53.5,53.36,53.48,284500.0,37.5465,37.645,37.5465,37.631,284500.0
2015-03-04 09:30:00,53.34,53.44,53.18,53.22,160200.0,37.5324,37.6028,37.4199,37.448,160200.0
2015-03-04 10:00:00,53.21,53.23,52.97,53.06,218500.0,37.441,37.455,37.2721,37.3354,218500.0
2015-03-04 10:30:00,53.06,53.1,52.99,53.02,128600.0,37.3354,37.3636,37.2862,37.3073,128600.0
2015-03-04 11:00:00,53.01,53.11,52.99,53.09,106400.0,37.3002,37.3706,37.2862,37.3565,106400.0
2015-03-04 11:30:00,53.1,53.18,53.09,53.15,78900.0,37.3636,37.4199,37.3565,37.3987,78900.0
2015-03-04 12:00:00,53.15,53.29,53.15,53.24,76600.0,37.3987,37.4973,37.3987,37.4621,76600.0
2015-03-04 12:30:00,53.25,53.28,53.2,53.2,113500.0,37.4691,37.4902,37.4339,37.4339,113500.0
2015-03-04 13:00:00,53.2,53.2,53.1,53.18,55200.0,37.4339,37.4339,37.3636,37.4199,55200.0
2015-03-04 13:30:00,53.19,53.2,53.12,53.14,87200.0,37.4269,37.4339,37.3776,37.3917,87200.0
2015-03-04 14:00:00,53.15,53.19,53.13,53.17,63000.0,37.3987,37.4269,37.3847,37.4128,63000.0
2015-03-04 14:30:00,53.17,53.22,53.14,53.2,96300.0,37.4128,37.448,37.3917,37.4339,96300.0
2015-03-04 15:00:00,53.21,53.22,53.13,53.2,149100.0,37.441,37.448,37.3847,37.4339,149100.0
2015-03-04 15:30:00,53.2,53.25,53.18,53.22,312500.0,37.4339,37.4691,37.4199,37.448,312500.0
2015-03-05 09:30:00,53.35,53.35,52.92,52.98,124500.0,37.5395,37.5395,37.2369,37.2791,124500.0
2015-03-05 10:00:00,52.96,53.14,52.92,53.11,106700.0,37.2651,37.3917,37.2369,37.3706,106700.0
2015-03-05 10:30:00,53.1,53.16,53.09,53.1,61600.0,37.3636,37.4058,37.3565,37.3636,61600.0
2015-03-05 11:00:00,53.11,53.11,52.99,53.02,57000.0,37.3706,37.3706,37.2862,37.3073,57000.0
2015-03-05 11:30:00,53.02,53.18,53.02,53.18,60300.0,37.3073,37.4199,37.3073,37.4199,60300.0
2015-03-05 12:00:00,53.16,53.25,53.16,53.21,108000.0,37.4058,37.4691,37.4058,37.441,108000.0
2015-03-05 12:30:00,53.21,53.22,53.15,53.16,115300.0,37.441,37.448,37.3987,37.4058,115300.0
2015-03-05 13:00:00,53.16,53.26,53.16,53.22,109600.0,37.4058,37.4761,37.4058,37.448,109600.0
2015-03-05 13:30:00,53.22,53.25,53.2,53.22,70600.0,37.448,37.4691,37.4339,37.448,70600.0
2015-03-05 14:00:00,53.22,53.25,53.2,53.21,49800.0,37.448,37.4691,37.4339,37.441,49800.0
2015-03-05 14:30:00,53.22,53.27,53.2,53.25,62300.0,37.448,37.4832,37.4339,37.4691,62300.0
2015-03-05 15:00:00,53.26,53.27,53.19,53.27,108400.0,37.4761,37.4832,37.4269,37.4832,108400.0
2015-03-05 15:30:00,53.26,53.32,53.25,53.27,278300.0,37.4761,37.5184,37.4691,37.4832,278300.0
2015-03-06 09:30:00,52.94,52.95,52.49,52.57,309800.0,37.251,37.258,36.9343,36.9906,309800.0
2015-03-06 10:00:00,52.56,52.59,52.27,52.34,179600.0,36.9836,37.0047,36.7795,36.8288,179600.0
2015-03-06 10:30:00,52.33,52.36,52.2,52.32,83700.0,36.8218,36.8429,36.7303,36.8147,83700.0
2015-03-06 11:00:00,52.32,52.32,52.11,52.2,177600.0,36.8147,36.8147,36.667,36.7303,177600.0
2015-03-06 11:30:00,52.18,52.23,52.1,52.12,195000.0,36.7162,36.7514,36.6599,36.674,195000.0
2015-03-06 12:00:00,52.13,52.13,51.99,52.05,268600.0,36.681,36.681,36.5825,36.6247,268600.0
2015-03-06 12:30:00,52.04,52.09,51.94,51.99,141800.0,36.6177,36.6529,36.5473,36.5825,141800.0
2015-03-06 13:00:00,51.99,52.05,51.95,52.05,151700.0,36.5825,36.6247,36.5544,36.6247,151700.0
2015-03-06 13:30:00,52.05,52.06,51.95,52.0,187600.0,36.6247,36.6318,36.5544,36.5896,187600.0
2015-03-06 14:00:00,52.01,52.09,52.0,52.05,120500.0,36.5966,36.6529,36.5896,36.6247,120500.0
2015-03-06 14:30:00,52.05,52.12,52.03,52.08,153700.0,36.6247,36.674,36.6107,36.6458,153700.0
2015-03-06 15:00:00,52.08,52.21,52.07,52.11,246000.0,36.6458,36.7373,36.6388,36.667,246000.0
2015-03-06 15:30:00,52.1,52.17,52.04,52.13,583800.0,36.6599,36.7092,36.6177,36.681,583800.0
2015-03-09 09:30:00,52.09,52.17,51.94,52.09,153200.0,36.6529,36.7092,36.5473,36.6529,153200.0
2015-03-09 10:00:00,52.09,52.3,52.07,52.27,94700.0,36.6529,36.8006,36.6388,36.7795,94700.0
2015-03-09 10:30:00,52.27,52.39,52.25,52.38,164300.0,36.7795,36.864,36.7655,36.8569,164300.0
2015-03-09 11:00:00,52.37,52.39,52.35,52.38,175000.0,36.8499,36.864,36.8358,36.8569,175000.0
2015-03-09 11:30:00,52.38,52.44,52.35,52.42,118700.0,36.8569,36.8992,36.8358,36.8851,118700.0
2015-03-09 12:00:00,52.42,52.44,52.37,52.41,82900.0,36.8851,36.8992,36.8499,36.8781,82900.0
2015-03-09 12:30:00,52.41,52.62,52.4,52.59,119200.0,36.8781,37.0258,36.871,37.0047,119200.0
2015-03-09 13:00:00,52.58,52.58,52.5,52.51,54500.0,36.9977,36.9977,36.9414,36.9484,54500.0
2015-03-09 13:30:00,52.51,52.54,52.49,52.5,62900.0,36.9484,36.9695,36.9343,36.9414,62900.0
2015-03-09 14:00:00,52.51,52.52,52.49,52.5,49300.0,36.9484,36.9555,36.9343,36.9414,49300.0
2015-03-09 14:30:00,52.5,52.62,52.5,52.57,95400.0,36.9414,37.0258,36.9414,36.9906,95400.0
2015-03-09 15:00:00,52.57,52.64,52.54,52.63,217800.0,36.9906,37.0399,36.9695,37.0329,217800.0
2015-03-09 15:30:00,52.63,52.66,52.5,52.5,404700.0,37.0329,37.054,36.9414,36.9414,404700.0
2015-03-10 09:30:00,52.21,52.24,51.99,52.12,131300.0,36.7373,36.7584,36.5825,36.674,131300.0
2015-03-10 10:00:00,52.12,52.2,52.1,52.13,160800.0,36.674,36.7303,36.6599,36.681,160800.0
2015-03-10 10:30:00,52.13,52.3,52.11,52.22,117200.0,36.681,36.8006,36.667,36.7444,117200.0
2015-03-10 11:00:00,52.22,52.31,52.18,52.26,181300.0,36.7444,36.8077,36.7162,36.7725,181300.0
2015-03-10 11:30:00,52.25,52.25,51.95,51.95,60800.0,36.7655,36.7655,36.5544,36.5544,60800.0
2015-03-10 12:00:00,51.96,52.07,51.91,51.98,72700.0,36.5614,36.6388,36.5262,36.5755,72700.0
2015-03-10 12:30:00,51.96,52.07,51.93,51.93,100400.0,36.5614,36.6388,36.5403,36.5403,100400.0
2015-03-10 13:00:00,51.93,52.03,51.89,52.0,81900.0,36.5403,36.6107,36.5122,36.5896,81900.0
2015-03-10 13:30:00,51.99,52.01,51.91,51.97,95000.0,36.5825,36.5966,36.5262,36.5684,95000.0
2015-03-10 14:00:00,51.98,52.03,51.89,51.89,87300.0,36.5755,36.6107,36.5122,36.5122,87300.0
2015-03-10 14:30:00,51.89,51.95,51.85,51.85,103900.0,36.5122,36.5544,36.484,36.484,103900.0
2015-03-10 15:00:00,51.85,51.99,51.83,51.91,121500.0,36.484,36.5825,36.4699,36.5262,121500.0
2015-03-10 15:30:00,51.91,51.93,51.8,51.8,402700.0,36.5262,36.5403,36.4488,36.4488,402700.0
2015-03-11 09:30:00,51.96,52.1,51.71,51.77,272300.0,36.5614,36.6599,36.3855,36.4277,272300.0
2015-03-11 10:00:00,51.78,51.8,51.56,51.59,129700.0,36.4348,36.4488,36.28,36.3011,129700.0
2015-03-11 10:30:00,51.58,51.63,51.43,51.54,104300.0,36.294,36.3292,36.1885,36.2659,104300.0
2015-03-11 11:00:00,51.53,51.6,51.47,51.59,160200.0,36.2588,36.3081,36.2166,36.3011,160200.0
2015-03-11 11:30:00,51.59,51.6,51.5,51.53,100800.0,36.3011,36.3081,36.2377,36.2588,100800.0
2015-03-11 12:00:00,51.53,51.64,51.52,51.64,122900.0,36.2588,36.3362,36.2518,36.3362,122900.0
2015-03-11 12:30:00,51.64,51.75,51.63,51.73,99500.0,36.3362,36.4136,36.3292,36.3996,99500.0
2015-03-11 13:00:00,51.72,51.79,51.7,51.77,112600.0,36.3925,36.4418,36.3785,36.4277,112600.0
2015-03-11 13:30:00,51.77,51.77,51.57,51.61,118200.0,36.4277,36.4277,36.287,36.3151,118200.0
2015-03-11 14:00:00,51.61,51.71,51.6,51.67,127600.0,36.3151,36.3855,36.3081,36.3574,127600.0
2015-03-11 14:30:00,51.66,51.76,51.66,51.75,120800.0,36.3503,36.4207,36.3503,36.4136,120800.0
2015-03-11 15:00:00,51.75,51.75,51.65,51.65,199300.0,36.4136,36.4136,36.3433,36.3433,199300.0
2015-03-11 15:30:00,51.65,51.73,51.64,51.69,368000.0,36.3433,36.3996,36.3362,36.3714,368000.0
2015-03-12 09:30:00,51.88,52.28,51.87,52.24,212200.0,36.5051,36.7866,36.4981,36.7584,212200.0
2015-03-12 10:00:00,52.25,52.27,52.11,52.25,154800.0,36.7655,36.7795,36.667,36.7655,154800.0
2015-03-12 10:30:00,52.25,52.32,52.17,52.23,143800.0,36.7655,36.8147,36.7092,36.7514,143800.0
2015-03-12 11:00:00,52.23,52.39,52.2,52.36,181400.0,36.7514,36.864,36.7303,36.8429,181400.0
2015-03-12 11:30:00,52.36,52.38,52.31,52.34,67100.0,36.8429,36.8569,36.8077,36.8288,67100.0
2015-03-12 12:00:00,52.35,52.39,52.29,52.38,69200.0,36.8358,36.864,36.7936,36.8569,69200.0
2015-03-12 12:30:00,52.38,52.4,52.3,52.35,57500.0,36.8569,36.871,36.8006,36.8358,57500.0
2015-03-12 13:00:00,52.35,52.46,52.34,52.39,106800.0,36.8358,36.9132,36.8288,36.864,106800.0
2015-03-12 13:30:00,52.39,52.43,52.33,52.4,122700.0,36.864,36.8921,36.8218,36.871,122700.0
2015-03-12 14:00:00,52.4,52.47,52.37,52.44,154300.0,36.871,36.9203,36.8499,36.8992,154300.0
2015-03-12 14:30:00,52.44,52.66,52.44,52.65,177200.0,36.8992,37.054,36.8992,37.0469,177200.0
2015-03-12 15:00:00,52.66,52.7,52.58,52.62,153700.0,37.054,37.0821,36.9977,37.0258,153700.0
2015-03-12 15:30:00,52.61,52.64,52.54,52.61,392900.0,37.0188,37.0399,36.9695,37.0188,392900.0
2015-03-13 09:30:00,52.47,52.56,52.09,52.35,138000.0,36.9203,36.9836,36.6529,36.8358,138000.0
2015-03-13 10:00:00,52.33,52.36,52.14,52.16,80900.0,36.8218,36.8429,36.6881,36.7021,80900.0
2015-03-13 10:30:00,52.15,52.22,51.97,51.97,72400.0,36.6951,36.7444,36.5684,36.5684,72400.0
2015-03-13 11:00:00,51.97,52.1,51.86,51.87,125900.0,36.5684,36.6599,36.491,36.4981,125900.0
2015-03-13 11:30:00,51.87,52.03,51.77,52.01,138300.0,36.4981,36.6107,36.4277,36.5966,138300.0
2015-03-13 12:00:00,52.01,52.12,51.91,52.06,83700.0,36.5966,36.674,36.5262,36.6318,83700.0
2015-03-13 12:30:00,52.07,52.18,52.06,52.14,72400.0,36.6388,36.7162,36.6318,36.6881,72400.0
2015-03-13 13:00:00,52.14,52.16,52.02,52.02,96800.0,36.6881,36.7021,36.6036,36.6036,96800.0
2015-03-13 13:30:00,52.02,52.11,52.01,52.05,94400.0,36.6036,36.667,36.5966,36.6247,94400.0
2015-03-13 14:00:00,52.05,52.12,51.98,52.06,108800.0,36.6247,36.674,36.5755,36.6318,108800.0
2015-03-13 14:30:00,52.06,52.06,51.91,52.0,91700.0,36.6318,36.6318,36.5262,36.5896,91700.0
2015-03-13 15:00:00,52.0,52.09,51.97,52.09,203200.0,36.5896,36.6529,36.5684,36.6529,203200.0
2015-03-13 15:30:00,52.08,52.2,52.08,52.14,381400.0,36.6458,36.7303,36.6458,36.6881,381400.0
2015-03-16 09:30:00,52.34,52.61,52.31,52.33,165500.0,36.8288,37.0188,36.8077,36.8218,165500.0
2015-03-16 10:00:00,52.34,52.38,52.21,52.3,126100.0,36.8288,36.8569,36.7373,36.8006,126100.0
2015-03-16 10:30:00,52.31,52.35,52.13,52.19,173100.0,36.8077,36.8358,36.681,36.7232,173100.0
2015-03-16 11:00:00,52.19,52.29,52.16,52.19,126000.0,36.7232,36.7936,36.7021,36.7232,126000.0
2015-03-16 11:30:00,52.2,52.27,52.19,52.22,91400.0,36.7303,36.7795,36.7232,36.7444,91400.0
2015-03-16 12:00:00,52.22,52.24,52.11,52.14,93400.0,36.7444,36.7584,36.667,36.6881,93400.0
2015-03-16 12:30:00,52.13,52.18,52.08,52.14,89500.0,36.681,36.7162,36.6458,36.6881,89500.0
2015-03-16 13:00:00,52.14,52.21,52.1,52.11,110000.0,36.6881,36.7373,36.6599,36.667,110000.0
2015-03-16 13:30:00,52.11,52.22,52.1,52.13,107500.0,36.667,36.7444,36.6599,36.681,107500.0
2015-03-16 14:00:00,52.14,52.23,52.09,52.22,175200.0,36.6881,36.7514,36.6529,36.7444,175200.0
2015-03-16 14:30:00,52.22,52.32,52.19,52.32,137400.0,36.7444,36.8147,36.7232,36.8147,137400.0
2015-03-16 15:00:00,52.31,52.4,52.29,52.32,194400.0,36.8077,36.871,36.7936,36.8147,194400.0
2015-03-16 15:30:00,52.32,52.41,52.32,52.4,378400.0,36.8147,36.8781,36.8147,36.871,378400.0
2015-03-17 09:30:00,52.22,52.22,51.97,52.0,171600.0,36.7444,36.7444,36.5684,36.5896,171600.0
2015-03-17 10:00:00,52.0,52.17,51.97,52.09,160500.0,36.5896,36.7092,36.5684,36.6529,160500.0
2015-03-17 10:30:00,52.11,52.12,52.03,52.05,131500.0,36.667,36.674,36.6107,36.6247,131500.0
2015-03-17 11:00:00,52.05,52.06,51.82,51.83,243600.0,36.6247,36.6318,36.4629,36.4699,243600.0
2015-03-17 11:30:00,51.84,51.93,51.8,51.93,174200.0,36.477,36.5403,36.4488,36.5403,174200.0
2015-03-17 12:00:00,51.94,51.95,51.81,51.87,124100.0,36.5473,36.5544,36.4559,36.4981,124100.0
2015-03-17 12:30:00,51.87,51.96,51.87,51.95,194000.0,36.4981,36.5614,36.4981,36.5544,194000.0
2015-03-17 13:00:00,51.95,52.02,51.91,51.99,108700.0,36.5544,36.6036,36.5262,36.5825,108700.0
2015-03-17 13:30:00,51.99,52.02,51.88,51.98,133700.0,36.5825,36.6036,36.5051,36.5755,133700.0
2015-03-17 14:00:00,51.98,52.0,51.88,51.89,118000.0,36.5755,36.5896,36.5051,36.5122,118000.0
2015-03-17 14:30:00,51.89,52.04,51.85,52.03,133800.0,36.5122,36.6177,36.484,36.6107,133800.0
2015-03-17 15:00:00,52.03,52.13,52.02,52.13,244700.0,36.6107,36.681,36.6036,36.681,244700.0
2015-03-17 15:30:00,52.13,52.17,52.0,52.04,388600.0,36.681,36.7092,36.5896,36.6177,388600.0
2015-03-18 09:30:00,51.89,52.27,51.7,51.74,680800.0,36.5122,36.7795,36.3785,36.4066,680800.0
2015-03-18 10:00:00,51.73,51.86,51.62,51.68,232900.0,36.3996,36.491,36.3222,36.3644,232900.0
2015-03-18 10:30:00,51.68,51.72,51.61,51.7,266000.0,36.3644,36.3925,36.3151,36.3785,266000.0
2015-03-18 11:00:00,51.7,51.74,51.45,51.56,260800.0,36.3785,36.4066,36.2026,36.28,260800.0
2015-03-18 11:30:00,51.56,51.71,51.49,51.63,154900.0,36.28,36.3855,36.2307,36.3292,154900.0
2015-03-18 12:00:00,51.63,51.64,51.46,51.5,173500.0,36.3292,36.3362,36.2096,36.2377,173500.0
2015-03-18 12:30:00,51.5,51.67,51.5,51.55,190100.0,36.2377,36.3574,36.2377,36.2729,190100.0
2015-03-18 13:00:00,51.55,51.67,51.54,51.63,130600.0,36.2729,36.3574,36.2659,36.3292,130600.0
2015-03-18 13:30:00,51.63,51.68,51.53,51.67,145700.0,36.3292,36.3644,36.2588,36.3574,145700.0
2015-03-18 14:00:00,51.68,52.48,51.68,52.47,488000.0,36.3644,36.9273,36.3644,36.9203,488000.0
2015-03-18 14:30:00,52.48,52.72,52.42,52.69,267800.0,36.9273,37.0962,36.8851,37.0751,267800.0
2015-03-18 15:00:00,52.69,53.15,52.64,52.97,426100.0,37.0751,37.3987,37.0399,37.2721,426100.0
2015-03-18 15:30:00,52.98,53.06,52.76,52.86,696900.0,37.2791,37.3354,37.1243,37.1947,696900.0
2015-03-19 09:30:00,52.73,53.01,52.7,52.97,198100.0,37.1032,37.3002,37.0821,37.2721,198100.0
2015-03-19 10:00:00,52.97,53.17,52.95,53.01,209600.0,37.2721,37.4128,37.258,37.3002,209600.0
2015-03-19 10:30:00,53.0,53.1,52.87,52.93,164700.0,37.2932,37.3636,37.2017,37.2439,164700.0
2015-03-19 11:00:00,52.93,52.98,52.83,52.86,94700.0,37.2439,37.2791,37.1736,37.1947,94700.0
2015-03-19 11:30:00,52.87,52.89,52.6,52.71,120700.0,37.2017,37.2158,37.0117,37.0891,120700.0
2015-03-19 12:00:00,52.69,52.72,52.59,52.62,70500.0,37.0751,37.0962,37.0047,37.0258,70500.0
2015-03-19 12:30:00,52.62,52.62,52.51,52.61,102900.0,37.0258,37.0258,36.9484,37.0188,102900.0
2015-03-19 13:00:00,52.6,52.76,52.58,52.73,74700.0,37.0117,37.1243,36.9977,37.1032,74700.0
2015-03-19 13:30:00,52.73,52.76,52.67,52.68,75600.0,37.1032,37.1243,37.061,37.068,75600.0
2015-03-19 14:00:00,52.68,52.75,52.56,52.62,118100.0,37.068,37.1173,36.9836,37.0258,118100.0
2015-03-19 14:30:00,52.61,52.72,52.58,52.72,141900.0,37.0188,37.0962,36.9977,37.0962,141900.0
2015-03-19 15:00:00,52.71,52.72,52.54,52.62,158300.0,37.0891,37.0962,36.9695,37.0258,158300.0
2015-03-19 15:30:00,52.63,52.67,52.51,52.55,458000.0,37.0329,37.061,36.9484,36.9766,458000.0
2015-03-20 09:30:00,52.83,53.44,52.77,53.39,719400.0,37.1736,37.6028,37.1314,37.5676,719400.0
2015-03-20 10:00:00,53.4,53.53,53.32,53.34,252500.0,37.5747,37.6661,37.5184,37.5324,252500.0
2015-03-20 10:30:00,53.35,53.69,53.35,53.68,133800.0,37.5395,37.7787,37.5395,37.7717,133800.0
2015-03-20 11:00:00,53.69,53.73,53.5,53.54,156900.0,37.7787,37.8069,37.645,37.6732,156900.0
2015-03-20 11:30:00,53.53,53.66,53.5,53.62,102800.0,37.6661,37.7576,37.645,37.7295,102800.0
2015-03-20 12:00:00,53.62,53.7,53.54,53.56,102400.0,37.7295,37.7858,37.6732,37.6872,102400.0
2015-03-20 12:30:00,53.57,53.7,53.54,53.68,94800.0,37.6943,37.7858,37.6732,37.7717,94800.0
2015-03-20 13:00:00,53.69,53.73,53.62,53.65,89900.0,37.7787,37.8069,37.7295,37.7506,89900.0
2015-03-20 13:30:00,53.65,53.7,53.47,53.5,159700.0,37.7506,37.7858,37.6239,37.645,159700.0
2015-03-20 14:00:00,53.51,53.63,53.44,53.46,160200.0,37.6521,37.7365,37.6028,37.6169,160200.0
2015-03-20 14:30:00,53.47,53.6,53.38,53.59,151900.0,37.6239,37.7154,37.5606,37.7084,151900.0
2015-03-20 15:00:00,53.59,53.6,53.4,53.41,164500.0,37.7084,37.7154,37.5747,37.5817,164500.0
2015-03-20 15:30:00,53.4,53.55,53.36,53.46,586900.0,37.5747,37.6802,37.5465,37.6169,586900.0
2015-03-23 09:30:00,53.45,53.71,53.4,53.7,175900.0,37.6098,37.7928,37.5747,37.7858,175900.0
2015-03-23 10:00:00,53.71,53.85,53.69,53.7,98600.0,37.7928,37.8913,37.7787,37.7858,98600.0
2015-03-23 10:30:00,53.71,53.79,53.64,53.74,101200.0,37.7928,37.8491,37.7435,37.8139,101200.0
2015-03-23 11:00:00,53.74,53.85,53.7,53.84,151800.0,37.8139,37.8913,37.7858,37.8843,151800.0
2015-03-23 11:30:00,53.84,53.9,53.81,53.89,189700.0,37.8843,37.9265,37.8632,37.9194,189700.0
2015-03-23 12:00:00,53.88,54.01,53.83,53.97,234600.0,37.9124,38.0039,37.8772,37.9757,234600.0
2015-03-23 12:30:00,53.96,54.0,53.91,53.98,96200.0,37.9687,37.9968,37.9335,37.9828,96200.0
2015-03-23 13:00:00,53.98,54.03,53.97,54.0,46500.0,37.9828,38.018,37.9757,37.9968,46500.0
2015-03-23 13:30:00,54.0,54.07,53.98,53.98,99000.0,37.9968,38.0461,37.9828,37.9828,99000.0
2015-03-23 14:00:00,53.98,54.03,53.92,53.94,116700.0,37.9828,38.018,37.9406,37.9546,116700.0
2015-03-23 14:30:00,53.94,53.99,53.93,53.99,91100.0,37.9546,37.9898,37.9476,37.9898,91100.0
2015-03-23 15:00:00,53.99,53.99,53.92,53.97,186300.0,37.9898,37.9898,37.9406,37.9757,186300.0
2015-03-23 15:30:00,53.96,53.98,53.74,53.74,373900.0,37.9687,37.9828,37.8139,37.8139,373900.0
2015-03-24 09:30:00,53.88,54.1,53.84,54.07,260400.0,37.9124,38.0672,37.8843,38.0461,260400.0
2015-03-24 10:00:00,54.07,54.1,53.87,54.06,252500.0,38.0461,38.0672,37.9054,38.0391,252500.0
2015-03-24 10:30:00,54.07,54.1,53.78,53.8,183500.0,38.0461,38.0672,37.842,37.8561,183500.0
2015-03-24 11:00:00,53.8,53.97,53.77,53.97,195500.0,37.8561,37.9757,37.835,37.9757,195500.0
2015-03-24 11:30:00,53.97,53.97,53.85,53.85,116100.0,37.9757,37.9757,37.8913,37.8913,116100.0
2015-03-24 12:00:00,53.84,53.84,53.66,53.68,165600.0,37.8843,37.8843,37.7576,37.7717,165600.0
2015-03-24 12:30:00,53.68,53.71,53.51,53.6,93800.0,37.7717,37.7928,37.6521,37.7154,93800.0
2015-03-24 13:00:00,53.59,53.71,53.56,53.59,79100.0,37.7084,37.7928,37.6872,37.7084,79100.0
2015-03-24 13:30:00,53.59,53.61,53.51,53.53,54500.0,37.7084,37.7224,37.6521,37.6661,54500.0
2015-03-24 14:00:00,53.53,53.53,53.4,53.42,92900.0,37.6661,37.6661,37.5747,37.5887,92900.0
2015-03-24 14:30:00,53.42,53.47,53.33,53.41,106600.0,37.5887,37.6239,37.5254,37.5817,106600.0
2015-03-24 15:00:00,53.41,53.55,53.35,53.35,187300.0,37.5817,37.6802,37.5395,37.5395,187300.0
2015-03-24 15:30:00,53.35,53.41,53.18,53.21,283500.0,37.5395,37.5817,37.4199,37.441,283500.0
2015-03-25 09:30:00,53.77,54.0,53.33,53.97,839300.0,37.835,37.9968,37.5254,37.9757,839300.0
2015-03-25 10:00:00,53.97,54.1,53.83,54.06,303200.0,37.9757,38.0672,37.8772,38.0391,303200.0
2015-03-25 10:30:00,54.06,54.43,54.02,54.43,331200.0,38.0391,38.2994,38.0109,38.2994,331200.0
2015-03-25 11:00:00,54.43,54.83,54.42,54.71,739200.0,38.2994,38.5809,38.2924,38.4964,739200.0
2015-03-25 11:30:00,54.7,54.71,54.25,54.27,510600.0,38.4894,38.4964,38.1728,38.1868,510600.0
2015-03-25 12:00:00,54.27,54.27,53.82,53.83,360100.0,38.1868,38.1868,37.8702,37.8772,360100.0
2015-03-25 12:30:00,53.83,53.88,53.71,53.81,261100.0,37.8772,37.9124,37.7928,37.8632,261100.0
2015-03-25 13:00:00,53.81,53.95,53.65,53.65,409600.0,37.8632,37.9617,37.7506,37.7506,409600.0
2015-03-25 13:30:00,53.65,53.91,53.65,53.84,317300.0,37.7506,37.9335,37.7506,37.8843,317300.0
2015-03-25 14:00:00,53.83,53.95,53.8,53.95,433300.0,37.8772,37.9617,37.8561,37.9617,433300.0
2015-03-25 14:30:00,53.95,54.17,53.94,54.11,377700.0,37.9617,38.1165,37.9546,38.0742,377700.0
2015-03-25 15:00:00,54.11,54.11,53.86,53.9,402100.0,38.0742,38.0742,37.8983,37.9265,402100.0
2015-03-25 15:30:00,53.9,53.94,53.73,53.74,719300.0,37.9265,37.9546,37.8069,37.8139,719300.0
2015-03-26 09:30:00,53.53,54.03,53.51,53.9,443800.0,37.6661,38.018,37.6521,37.9265,443800.0
2015-03-26 10:00:00,53.9,53.91,53.51,53.67,276200.0,37.9265,37.9335,37.6521,37.7646,276200.0
2015-03-26 10:30:00,53.66,53.71,53.62,53.69,199100.0,37.7576,37.7928,37.7295,37.7787,199100.0
2015-03-26 11:00:00,53.69,53.77,53.59,53.75,355000.0,37.7787,37.835,37.7084,37.8209,355000.0
2015-03-26 11:30:00,53.74,53.88,53.73,53.88,164900.0,37.8139,37.9124,37.8069,37.9124,164900.0
2015-03-26 12:00:00,53.87,53.88,53.62,53.64,111300.0,37.9054,37.9124,37.7295,37.7435,111300.0
2015-03-26 12:30:00,53.64,53.77,53.61,53.76,164700.0,37.7435,37.835,37.7224,37.828,164700.0
2015-03-26 13:00:00,53.76,53.82,53.66,53.77,164800.0,37.828,37.8702,37.7576,37.835,164800.0
2015-03-26 13:30:00,53.76,54.0,53.72,53.93,168900.0,37.828,37.9968,37.7998,37.9476,168900.0
2015-03-26 14:00:00,53.92,54.02,53.87,53.92,537400.0,37.9406,38.0109,37.9054,37.9406,537400.0
2015-03-26 14:30:00,53.91,53.98,53.88,53.92,335100.0,37.9335,37.9828,37.9124,37.9406,335100.0
2015-03-26 15:00:00,53.91,54.02,53.89,53.98,602000.0,37.9335,38.0109,37.9194,37.9828,602000.0
2015-03-26 15:30:00,53.97,54.04,53.79,53.96,1418600.0,37.9757,38.025,37.8491,37.9687,1418600.0
2015-03-27 09:30:00,53.91,54.2,53.86,54.09,370800.0,37.9335,38.1376,37.8983,38.0602,370800.0
2015-03-27 10:00:00,54.09,54.19,54.05,54.18,311800.0,38.0602,38.1305,38.032,38.1235,311800.0
2015-03-27 10:30:00,54.18,54.29,54.08,54.29,250000.0,38.1235,38.2009,38.0531,38.2009,250000.0
2015-03-27 11:00:00,54.28,54.3,54.19,54.2,137600.0,38.1939,38.2079,38.1305,38.1376,137600.0
2015-03-27 11:30:00,54.2,54.37,54.19,54.32,187100.0,38.1376,38.2572,38.1305,38.222,187100.0
2015-03-27 12:00:00,54.32,54.48,54.28,54.42,205500.0,38.222,38.3346,38.1939,38.2924,205500.0
2015-03-27 12:30:00,54.41,54.48,54.38,54.44,166100.0,38.2853,38.3346,38.2642,38.3065,166100.0
2015-03-27 13:00:00,54.44,54.51,54.41,54.42,177400.0,38.3065,38.3557,38.2853,38.2924,177400.0
2015-03-27 13:30:00,54.41,54.48,54.4,54.47,188200.0,38.2853,38.3346,38.2783,38.3276,188200.0
2015-03-27 14:00:00,54.46,54.67,54.44,54.64,303400.0,38.3205,38.4683,38.3065,38.4472,303400.0
2015-03-27 14:30:00,54.64,54.79,54.61,54.75,313800.0,38.4472,38.5527,38.4261,38.5246,313800.0
2015-03-27 15:00:00,54.76,54.88,54.75,54.86,483100.0,38.5316,38.6161,38.5246,38.602,483100.0
2015-03-27 15:30:00,54.86,55.0,54.75,54.98,1135600.0,38.602,38.7005,38.5246,38.6864,1135600.0
2015-03-30 09:30:00,55.03,55.45,54.73,55.45,571800.0,38.7216,39.0171,38.5105,39.0171,571800.0
2015-03-30 10:00:00,55.44,55.6,55.4,55.5,391100.0,39.0101,39.1227,38.9819,39.0523,391100.0
2015-03-30 10:30:00,55.5,55.52,55.36,55.36,326400.0,39.0523,39.0664,38.9538,38.9538,326400.0
2015-03-30 11:00:00,55.37,55.51,55.34,55.45,225200.0,38.9608,39.0594,38.9397,39.0171,225200.0
2015-03-30 11:30:00,55.45,55.69,55.41,55.67,451300.0,39.0171,39.186,38.989,39.1719,451300.0
2015-03-30 12:00:00,55.66,55.74,55.58,55.74,315700.0,39.1649,39.2212,39.1086,39.2212,315700.0
2015-03-30 12:30:00,55.74,55.83,55.65,55.66,412400.0,39.2212,39.2845,39.1579,39.1649,412400.0
2015-03-30 13:00:00,55.66,55.9,55.63,55.89,230500.0,39.1649,39.3338,39.1438,39.3267,230500.0
2015-03-30 13:30:00,55.88,55.99,55.83,55.96,365400.0,39.3197,39.3971,39.2845,39.376,365400.0
2015-03-30 14:00:00,55.96,56.13,55.96,56.0,367500.0,39.376,39.4956,39.376,39.4041,367500.0
2015-03-30 14:30:00,55.99,56.15,55.93,56.15,284100.0,39.3971,39.5097,39.3549,39.5097,284100.0
2015-03-30 15:00:00,56.15,56.2,56.08,56.12,441900.0,39.5097,39.5449,39.4604,39.4886,441900.0
2015-03-30 15:30:00,56.11,56.38,56.01,56.35,1559300.0,39.4815,39.6715,39.4112,39.6504,1559300.0
2015-03-31 09:30:00,56.22,56.87,56.16,56.86,839800.0,39.5589,40.0163,39.5167,40.0093,839800.0
2015-03-31 10:00:00,56.85,57.25,56.84,57.13,1183500.0,40.0022,40.2837,39.9952,40.1993,1183500.0
2015-03-31 10:30:00,57.14,57.22,56.95,57.11,440000.0,40.2063,40.2626,40.0726,40.1852,440000.0
2015-03-31 11:00:00,57.12,57.16,56.78,56.8,468200.0,40.1922,40.2204,39.953,39.9671,468200.0
2015-03-31 11:30:00,56.79,56.94,56.67,56.72,642100.0,39.96,40.0656,39.8756,39.9108,642100.0
2015-03-31 12:00:00,56.72,56.75,56.54,56.65,429800.0,39.9108,39.9319,39.7841,39.8615,429800.0
2015-03-31 12:30:00,56.66,56.68,56.57,56.59,178400.0,39.8685,39.8826,39.8052,39.8193,178400.0
2015-03-31 13:00:00,56.6,56.69,56.54,56.69,239200.0,39.8263,39.8897,39.7841,39.8897,239200.0
2015-03-31 13:30:00,56.69,56.8,56.68,56.72,306600.0,39.8897,39.9671,39.8826,39.9108,306600.0
2015-03-31 14:00:00,56.73,56.88,56.7,56.82,297600.0,39.9178,40.0233,39.8967,39.9811,297600.0
2015-03-31 14:30:00,56.82,56.95,56.8,56.84,318100.0,39.9811,40.0726,39.9671,39.9952,318100.0
2015-03-31 15:00:00,56.83,56.84,56.43,56.55,514800.0,39.9882,39.9952,39.7067,39.7911,514800.0
2015-03-31 15:30:00,56.55,56.61,56.4,56.6,1037600.0,39.7911,39.8334,39.6856,39.8263,1037600.0
2015-04-01 09:30:00,56.39,56.39,55.68,55.82,675300.0,39.6786,39.6786,39.179,39.2775,675300.0
2015-04-01 10:00:00,55.81,56.16,55.78,56.15,353900.0,39.2704,39.5167,39.2493,39.5097,353900.0
2015-04-01 10:30:00,56.15,56.45,56.07,56.42,251200.0,39.5097,39.7208,39.4534,39.6997,251200.0
2015-04-01 11:00:00,56.42,56.52,56.3,56.3,428700.0,39.6997,39.77,39.6152,39.6152,428700.0
2015-04-01 11:30:00,56.3,56.35,56.19,56.19,145600.0,39.6152,39.6504,39.5378,39.5378,145600.0
2015-04-01 12:00:00,56.2,56.21,55.98,56.0,369500.0,39.5449,39.5519,39.3901,39.4041,369500.0
2015-04-01 12:30:00,56.0,56.12,55.96,56.0,218300.0,39.4041,39.4886,39.376,39.4041,218300.0
2015-04-01 13:00:00,56.0,56.28,55.96,56.25,223200.0,39.4041,39.6012,39.376,39.58,223200.0
2015-04-01 13:30:00,56.25,56.29,56.15,56.21,148600.0,39.58,39.6082,39.5097,39.5519,148600.0
2015-04-01 14:00:00,56.21,56.43,56.2,56.31,248400.0,39.5519,39.7067,39.5449,39.6223,248400.0
2015-04-01 14:30:00,56.31,56.48,56.26,56.4,248000.0,39.6223,39.7419,39.5871,39.6856,248000.0
2015-04-01 15:00:00,56.39,56.39,56.25,56.26,208000.0,39.6786,39.6786,39.58,39.5871,208000.0
2015-04-01 15:30:00,56.26,56.5,56.24,56.5,412500.0,39.5871,39.756,39.573,39.756,412500.0
2015-04-02 09:30:00,56.44,56.82,56.25,56.76,376900.0,39.7137,39.9811,39.58,39.9389,376900.0
2015-04-02 10:00:00,56.77,56.83,56.55,56.6,292000.0,39.9459,39.9882,39.7911,39.8263,292000.0
2015-04-02 10:30:00,56.61,56.65,56.5,56.52,231300.0,39.8334,39.8615,39.756,39.77,231300.0
2015-04-02 11:00:00,56.53,56.57,56.46,56.49,188900.0,39.7771,39.8052,39.7278,39.7489,188900.0
2015-04-02 11:30:00,56.49,56.52,56.39,56.4,212800.0,39.7489,39.77,39.6786,39.6856,212800.0
2015-04-02 12:00:00,56.4,56.51,56.36,56.49,165300.0,39.6856,39.763,39.6574,39.7489,165300.0
2015-04-02 12:30:00,56.5,56.54,56.44,56.52,109900.0,39.756,39.7841,39.7137,39.77,109900.0
2015-04-02 13:00:00,56.52,56.57,56.45,56.5,106300.0,39.77,39.8052,39.7208,39.756,106300.0
2015-04-02 13:30:00,56.51,56.54,56.46,56.53,130800.0,39.763,39.7841,39.7278,39.7771,130800.0
2015-04-02 14:00:00,56.52,56.56,56.49,56.52,92700.0,39.77,39.7982,39.7489,39.77,92700.0
2015-04-02 14:30:00,56.53,56.55,56.4,56.51,137900.0,39.7771,39.7911,39.6856,39.763,137900.0
2015-04-02 15:00:00,56.51,56.52,56.46,56.51,127400.0,39.763,39.77,39.7278,39.763,127400.0
2015-04-02 15:30:00,56.52,56.64,56.48,56.55,457200.0,39.77,39.8545,39.7419,39.7911,457200.0
2015-04-06 09:30:00,57.54,57.73,56.82,57.03,541300.0,40.4878,40.6214,39.9811,40.1289,541300.0
2015-04-06 10:00:00,57.03,57.23,56.98,57.11,182300.0,40.1289,40.2696,40.0937,40.1852,182300.0
2015-04-06 10:30:00,57.13,57.23,57.03,57.07,149300.0,40.1993,40.2696,40.1289,40.157,149300.0
2015-04-06 11:00:00,57.07,57.12,57.04,57.08,147300.0,40.157,40.1922,40.1359,40.1641,147300.0
2015-04-06 11:30:00,57.08,57.09,57.01,57.06,103000.0,40.1641,40.1711,40.1148,40.15,103000.0
2015-04-06 12:00:00,57.06,57.12,57.02,57.07,101400.0,40.15,40.1922,40.1219,40.157,101400.0
2015-04-06 12:30:00,57.07,57.08,57.02,57.04,73200.0,40.157,40.1641,40.1219,40.1359,73200.0
2015-04-06 13:00:00,57.05,57.09,57.0,57.07,150400.0,40.143,40.1711,40.1078,40.157,150400.0
2015-04-06 13:30:00,57.07,57.15,57.07,57.13,108200.0,40.157,40.2133,40.157,40.1993,108200.0
2015-04-06 14:00:00,57.13,57.15,56.87,56.89,323500.0,40.1993,40.2133,40.0163,40.0304,323500.0
2015-04-06 14:30:00,56.89,57.03,56.87,56.88,274800.0,40.0304,40.1289,40.0163,40.0233,274800.0
2015-04-06 15:00:00,56.89,56.9,56.79,56.81,235700.0,40.0304,40.0374,39.96,39.9741,235700.0
2015-04-06 15:30:00,56.82,56.84,56.63,56.73,706800.0,39.9811,39.9952,39.8474,39.9178,706800.0
2015-04-07 09:30:00,56.74,56.74,56.37,56.55,205500.0,39.9248,39.9248,39.6645,39.7911,205500.0
2015-04-07 10:00:00,56.54,56.58,56.31,56.32,246500.0,39.7841,39.8123,39.6223,39.6293,246500.0
2015-04-07 10:30:00,56.33,56.55,56.32,56.51,274800.0,39.6363,39.7911,39.6293,39.763,274800.0
2015-04-07 11:00:00,56.5,56.5,56.4,56.46,160600.0,39.756,39.756,39.6856,39.7278,160600.0
2015-04-07 11:30:00,56.46,56.48,56.33,56.35,140000.0,39.7278,39.7419,39.6363,39.6504,140000.0
2015-04-07 12:00:00,56.35,56.39,56.25,56.33,116500.0,39.6504,39.6786,39.58,39.6363,116500.0
2015-04-07 12:30:00,56.33,56.35,56.28,56.32,119800.0,39.6363,39.6504,39.6012,39.6293,119800.0
2015-04-07 13:00:00,56.32,56.33,56.26,56.29,110900.0,39.6293,39.6363,39.5871,39.6082,110900.0
2015-04-07 13:30:00,56.29,56.31,56.18,56.19,149700.0,39.6082,39.6223,39.5308,39.5378,149700.0
2015-04-07 14:00:00,56.19,56.31,56.15,56.3,153500.0,39.5378,39.6223,39.5097,39.6152,153500.0
2015-04-07 14:30:00,56.3,56.37,56.27,56.27,130500.0,39.6152,39.6645,39.5941,39.5941,130500.0
2015-04-07 15:00:00,56.28,56.28,56.13,56.17,187700.0,39.6012,39.6012,39.4956,39.5238,187700.0
2015-04-07 15:30:00,56.17,56.18,56.0,56.06,511200.0,39.5238,39.5308,39.4041,39.4464,511200.0
2015-04-08 09:30:00,55.7,55.85,55.53,55.56,237300.0,39.5019,39.6083,39.3814,39.4026,237300.0
2015-04-08 10:00:00,55.56,55.71,55.5,55.71,451000.0,39.4026,39.509,39.3601,39.509,451000.0
2015-04-08 10:30:00,55.71,55.73,55.43,55.6,230600.0,39.509,39.5232,39.3104,39.431,230600.0
2015-04-08 11:00:00,55.6,55.76,55.59,55.74,156500.0,39.431,39.5445,39.4239,39.5303,156500.0
2015-04-08 11:30:00,55.73,55.83,55.65,55.78,91000.0,39.5232,39.5941,39.4665,39.5587,91000.0
2015-04-08 12:00:00,55.79,55.79,55.7,55.75,57200.0,39.5658,39.5658,39.5019,39.5374,57200.0
2015-04-08 12:30:00,55.74,55.8,55.67,55.75,61900.0,39.5303,39.5728,39.4807,39.5374,61900.0
2015-04-08 13:00:00,55.75,55.78,55.62,55.65,51500.0,39.5374,39.5587,39.4452,39.4665,51500.0
2015-04-08 13:30:00,55.64,55.73,55.63,55.69,107200.0,39.4594,39.5232,39.4523,39.4948,107200.0
2015-04-08 14:00:00,55.7,55.86,55.52,55.77,142300.0,39.5019,39.6154,39.3743,39.5516,142300.0
2015-04-08 14:30:00,55.77,55.79,55.67,55.75,77200.0,39.5516,39.5658,39.4807,39.5374,77200.0
2015-04-08 15:00:00,55.75,55.83,55.69,55.81,212000.0,39.5374,39.5941,39.4948,39.5799,212000.0
2015-04-08 15:30:00,55.81,55.83,55.72,55.82,486900.0,39.5799,39.5941,39.5161,39.587,486900.0
2015-04-09 09:30:00,55.7,55.86,55.6,55.75,167600.0,39.5019,39.6154,39.431,39.5374,167600.0
2015-04-09 10:00:00,55.76,55.94,55.74,55.85,136400.0,39.5445,39.6721,39.5303,39.6083,136400.0
2015-04-09 10:30:00,55.84,55.84,55.69,55.81,73600.0,39.6012,39.6012,39.4948,39.5799,73600.0
2015-04-09 11:00:00,55.8,55.81,55.68,55.78,88300.0,39.5728,39.5799,39.4877,39.5587,88300.0
2015-04-09 11:30:00,55.78,55.95,55.77,55.87,99800.0,39.5587,39.6792,39.5516,39.6225,99800.0
2015-04-09 12:00:00,55.87,56.08,55.78,56.08,188600.0,39.6225,39.7714,39.5587,39.7714,188600.0
2015-04-09 12:30:00,56.07,56.08,55.99,56.06,193800.0,39.7643,39.7714,39.7076,39.7572,193800.0
2015-04-09 13:00:00,56.06,56.09,56.05,56.07,93700.0,39.7572,39.7785,39.7501,39.7643,93700.0
2015-04-09 13:30:00,56.06,56.11,56.05,56.06,103000.0,39.7572,39.7927,39.7501,39.7572,103000.0
2015-04-09 14:00:00,56.05,56.07,56.0,56.05,154600.0,39.7501,39.7643,39.7147,39.7501,154600.0
2015-04-09 14:30:00,56.04,56.11,56.03,56.04,92500.0,39.7431,39.7927,39.736,39.7431,92500.0
2015-04-09 15:00:00,56.04,56.21,56.03,56.15,162900.0,39.7431,39.8636,39.736,39.8211,162900.0
2015-04-09 15:30:00,56.16,56.17,56.04,56.12,246000.0,39.8282,39.8352,39.7431,39.7998,246000.0
2015-04-10 09:30:00,56.17,56.29,56.06,56.19,208500.0,39.8352,39.9203,39.7572,39.8494,208500.0
2015-04-10 10:00:00,56.2,56.25,56.11,56.16,130800.0,39.8565,39.892,39.7927,39.8282,130800.0
2015-04-10 10:30:00,56.18,56.29,56.16,56.22,159200.0,39.8423,39.9203,39.8282,39.8707,159200.0
2015-04-10 11:00:00,56.21,56.38,56.14,56.38,102300.0,39.8636,39.9842,39.814,39.9842,102300.0
2015-04-10 11:30:00,56.37,56.49,56.35,56.35,174900.0,39.9771,40.0622,39.9629,39.9629,174900.0
2015-04-10 12:00:00,56.36,56.41,56.32,56.33,68000.0,39.97,40.0055,39.9416,39.9487,68000.0
2015-04-10 12:30:00,56.33,56.42,56.32,56.39,96600.0,39.9487,40.0125,39.9416,39.9913,96600.0
2015-04-10 13:00:00,56.38,56.42,56.32,56.34,141900.0,39.9842,40.0125,39.9416,39.9558,141900.0
2015-04-10 13:30:00,56.34,56.39,56.25,56.39,215900.0,39.9558,39.9913,39.892,39.9913,215900.0
2015-04-10 14:00:00,56.39,56.41,56.33,56.38,135600.0,39.9913,40.0055,39.9487,39.9842,135600.0
2015-04-10 14:30:00,56.38,56.41,56.33,56.36,125800.0,39.9842,40.0055,39.9487,39.97,125800.0
2015-04-10 15:00:00,56.36,56.41,56.31,56.37,187400.0,39.97,40.0055,39.9345,39.9771,187400.0
2015-04-10 15:30:00,56.37,56.51,56.35,56.5,596600.0,39.9771,40.0764,39.9629,40.0693,596600.0
2015-04-13 09:30:00,56.47,56.55,56.4,56.54,240100.0,40.048,40.1047,39.9984,40.0976,240100.0
2015-04-13 10:00:00,56.53,56.6,56.49,56.55,93400.0,40.0906,40.1402,40.0622,40.1047,93400.0
2015-04-13 10:30:00,56.56,56.57,56.48,56.51,127400.0,40.1118,40.1189,40.0551,40.0764,127400.0
2015-04-13 11:00:00,56.5,56.56,56.47,56.56,90600.0,40.0693,40.1118,40.048,40.1118,90600.0
2015-04-13 11:30:00,56.56,56.58,56.5,56.53,95400.0,40.1118,40.126,40.0693,40.0906,95400.0
2015-04-13 12:00:00,56.52,56.53,56.47,56.5,177000.0,40.0835,40.0906,40.048,40.0693,177000.0
2015-04-13 12:30:00,56.5,56.51,56.43,56.5,91100.0,40.0693,40.0764,40.0196,40.0693,91100.0
2015-04-13 13:00:00,56.5,56.51,56.41,56.47,117300.0,40.0693,40.0764,40.0055,40.048,117300.0
2015-04-13 13:30:00,56.46,56.49,56.39,56.48,68800.0,40.0409,40.0622,39.9913,40.0551,68800.0
2015-04-13 14:00:00,56.47,56.49,56.4,56.45,89700.0,40.048,40.0622,39.9984,40.0338,89700.0
2015-04-13 14:30:00,56.46,56.48,56.4,56.42,151500.0,40.0409,40.0551,39.9984,40.0125,151500.0
2015-04-13 15:00:00,56.43,56.51,56.38,56.4,230200.0,40.0196,40.0764,39.9842,39.9984,230200.0
2015-04-13 15:30:00,56.39,56.48,56.36,56.45,560000.0,39.9913,40.0551,39.97,40.0338,560000.0
2015-04-14 09:30:00,56.49,56.55,56.28,56.5,217900.0,40.0622,40.1047,39.9133,40.0693,217900.0
2015-04-14 10:00:00,56.5,56.52,56.41,56.47,197500.0,40.0693,40.0835,40.0055,40.048,197500.0
2015-04-14 10:30:00,56.46,56.55,56.36,56.48,133200.0,40.0409,40.1047,39.97,40.0551,133200.0
2015-04-14 11:00:00,56.48,56.71,56.43,56.69,114200.0,40.0551,40.2182,40.0196,40.204,114200.0
2015-04-14 11:30:00,56.69,56.85,56.68,56.69,130200.0,40.204,40.3175,40.1969,40.204,130200.0
2015-04-14 12:00:00,56.69,56.8,56.67,56.76,101800.0,40.204,40.282,40.1898,40.2537,101800.0
2015-04-14 12:30:00,56.77,56.85,56.7,56.71,73300.0,40.2608,40.3175,40.2111,40.2182,73300.0
2015-04-14 13:00:00,56.71,56.73,56.65,56.72,88400.0,40.2182,40.2324,40.1757,40.2253,88400.0
2015-04-14 13:30:00,56.72,56.82,56.7,56.8,110700.0,40.2253,40.2962,40.2111,40.282,110700.0
2015-04-14 14:00:00,56.8,56.86,56.74,56.83,160600.0,40.282,40.3246,40.2395,40.3033,160600.0
2015-04-14 14:30:00,56.84,56.84,56.71,56.75,130500.0,40.3104,40.3104,40.2182,40.2466,130500.0
2015-04-14 15:00:00,56.75,56.8,56.68,56.75,159700.0,40.2466,40.282,40.1969,40.2466,159700.0
2015-04-14 15:30:00,56.75,56.81,56.59,56.63,425500.0,40.2466,40.2891,40.1331,40.1615,425500.0
2015-04-15 09:30:00,56.78,56.84,56.6,56.6,128600.0,40.2679,40.3104,40.1402,40.1402,128600.0
2015-04-15 10:00:00,56.61,56.62,56.47,56.51,132100.0,40.1473,40.1544,40.048,40.0764,132100.0
2015-04-15 10:30:00,56.51,56.55,56.48,56.5,142000.0,40.0764,40.1047,40.0551,40.0693,142000.0
2015-04-15 11:00:00,56.5,56.53,56.48,56.53,118500.0,40.0693,40.0906,40.0551,40.0906,118500.0
2015-04-15 11:30:00,56.53,56.53,56.37,56.45,107800.0,40.0906,40.0906,39.9771,40.0338,107800.0
2015-04-15 12:00:00,56.46,56.53,56.42,56.51,67200.0,40.0409,40.0906,40.0125,40.0764,67200.0
2015-04-15 12:30:00,56.52,56.54,56.47,56.53,46000.0,40.0835,40.0976,40.048,40.0906,46000.0
2015-04-15 13:00:00,56.54,56.61,56.51,56.61,63800.0,40.0976,40.1473,40.0764,40.1473,63800.0
2015-04-15 13:30:00,56.61,56.62,56.52,56.54,52300.0,40.1473,40.1544,40.0835,40.0976,52300.0
2015-04-15 14:00:00,56.54,56.64,56.5,56.51,63100.0,40.0976,40.1686,40.0693,40.0764,63100.0
2015-04-15 14:30:00,56.53,56.59,56.49,56.5,65700.0,40.0906,40.1331,40.0622,40.0693,65700.0
2015-04-15 15:00:00,56.5,56.54,56.48,56.53,146800.0,40.0693,40.0976,40.0551,40.0906,146800.0
2015-04-15 15:30:00,56.52,56.53,56.35,56.43,414200.0,40.0835,40.0906,39.9629,40.0196,414200.0
2015-04-16 09:30:00,56.38,56.38,56.12,56.24,163600.0,39.9842,39.9842,39.7998,39.8849,163600.0
2015-04-16 10:00:00,56.24,56.3,56.14,56.16,123300.0,39.8849,39.9274,39.814,39.8282,123300.0
2015-04-16 10:30:00,56.16,56.31,56.14,56.24,150600.0,39.8282,39.9345,39.814,39.8849,150600.0
2015-04-16 11:00:00,56.24,56.36,56.24,56.3,88300.0,39.8849,39.97,39.8849,39.9274,88300.0
2015-04-16 11:30:00,56.3,56.33,56.21,56.23,71400.0,39.9274,39.9487,39.8636,39.8778,71400.0
2015-04-16 12:00:00,56.24,56.35,56.23,56.26,85300.0,39.8849,39.9629,39.8778,39.8991,85300.0
2015-04-16 12:30:00,56.25,56.3,56.2,56.25,72800.0,39.892,39.9274,39.8565,39.892,72800.0
2015-04-16 13:00:00,56.26,56.33,56.24,56.26,88400.0,39.8991,39.9487,39.8849,39.8991,88400.0
2015-04-16 13:30:00,56.25,56.4,56.25,56.39,104900.0,39.892,39.9984,39.892,39.9913,104900.0
2015-04-16 14:00:00,56.4,56.4,56.31,56.35,106700.0,39.9984,39.9984,39.9345,39.9629,106700.0
2015-04-16 14:30:00,56.36,56.37,56.2,56.2,290000.0,39.97,39.9771,39.8565,39.8565,290000.0
2015-04-16 15:00:00,56.21,56.26,56.15,56.17,161300.0,39.8636,39.8991,39.8211,39.8352,161300.0
2015-04-16 15:30:00,56.17,56.24,56.1,56.23,534900.0,39.8352,39.8849,39.7856,39.8778,534900.0
2015-04-17 09:30:00,55.86,56.02,55.69,55.83,421800.0,39.6154,39.7289,39.4948,39.5941,421800.0
2015-04-17 10:00:00,55.83,56.09,55.79,56.07,253800.0,39.5941,39.7785,39.5658,39.7643,253800.0
2015-04-17 10:30:00,56.06,56.17,55.98,55.99,78600.0,39.7572,39.8352,39.7005,39.7076,78600.0
2015-04-17 11:00:00,55.98,56.07,55.98,56.07,96800.0,39.7005,39.7643,39.7005,39.7643,96800.0
2015-04-17 11:30:00,56.07,56.11,56.05,56.09,99200.0,39.7643,39.7927,39.7501,39.7785,99200.0
2015-04-17 12:00:00,56.08,56.13,56.07,56.1,52500.0,39.7714,39.8069,39.7643,39.7856,52500.0
2015-04-17 12:30:00,56.1,56.17,56.07,56.15,102500.0,39.7856,39.8352,39.7643,39.8211,102500.0
2015-04-17 13:00:00,56.15,56.19,56.07,56.08,79800.0,39.8211,39.8494,39.7643,39.7714,79800.0
2015-04-17 13:30:00,56.08,56.08,55.84,55.85,74100.0,39.7714,39.7714,39.6012,39.6083,74100.0
2015-04-17 14:00:00,55.84,55.89,55.72,55.82,115300.0,39.6012,39.6367,39.5161,39.587,115300.0
2015-04-17 14:30:00,55.82,56.03,55.79,55.96,384000.0,39.587,39.736,39.5658,39.6863,384000.0
2015-04-17 15:00:00,55.95,56.07,55.9,56.01,148800.0,39.6792,39.7643,39.6438,39.7218,148800.0
2015-04-17 15:30:00,56.02,56.19,56.01,56.11,260600.0,39.7289,39.8494,39.7218,39.7927,260600.0
2015-04-20 09:30:00,56.69,57.12,56.46,56.77,335000.0,40.204,40.509,40.0409,40.2608,335000.0
2015-04-20 10:00:00,56.77,56.8,56.61,56.67,159200.0,40.2608,40.282,40.1473,40.1898,159200.0
2015-04-20 10:30:00,56.67,56.69,56.56,56.61,85400.0,40.1898,40.204,40.1118,40.1473,85400.0
2015-04-20 11:00:00,56.61,56.69,56.61,56.64,134000.0,40.1473,40.204,40.1473,40.1686,134000.0
2015-04-20 11:30:00,56.63,56.66,56.56,56.57,123800.0,40.1615,40.1827,40.1118,40.1189,123800.0
2015-04-20 12:00:00,56.57,56.57,56.41,56.44,168500.0,40.1189,40.1189,40.0055,40.0267,168500.0
2015-04-20 12:30:00,56.42,56.46,56.39,56.43,167400.0,40.0125,40.0409,39.9913,40.0196,167400.0
2015-04-20 13:00:00,56.43,56.56,56.43,56.51,74300.0,40.0196,40.1118,40.0196,40.0764,74300.0
2015-04-20 13:30:00,56.52,56.57,56.49,56.55,84900.0,40.0835,40.1189,40.0622,40.1047,84900.0
2015-04-20 14:00:00,56.55,56.61,56.51,56.55,104900.0,40.1047,40.1473,40.0764,40.1047,104900.0
2015-04-20 14:30:00,56.54,56.57,56.48,56.53,95300.0,40.0976,40.1189,40.0551,40.0906,95300.0
2015-04-20 15:00:00,56.52,56.59,56.49,56.49,102900.0,40.0835,40.1331,40.0622,40.0622,102900.0
2015-04-20 15:30:00,56.5,56.55,56.42,56.47,292300.0,40.0693,40.1047,40.0125,40.048,292300.0
2015-04-21 09:30:00,56.45,56.6,56.38,56.42,125100.0,40.0338,40.1402,39.9842,40.0125,125100.0
2015-04-21 10:00:00,56.43,56.47,56.33,56.42,78600.0,40.0196,40.048,39.9487,40.0125,78600.0
2015-04-21 10:30:00,56.42,56.42,56.25,56.25,111700.0,40.0125,40.0125,39.892,39.892,111700.0
2015-04-21 11:00:00,56.26,56.34,56.24,56.25,73500.0,39.8991,39.9558,39.8849,39.892,73500.0
2015-04-21 11:30:00,56.24,56.26,56.09,56.15,77100.0,39.8849,39.8991,39.7785,39.8211,77100.0
2015-04-21 12:00:00,56.14,56.16,56.08,56.13,84100.0,39.814,39.8282,39.7714,39.8069,84100.0
2015-04-21 12:30:00,56.13,56.2,56.13,56.2,46600.0,39.8069,39.8565,39.8069,39.8565,46600.0
2015-04-21 13:00:00,56.2,56.28,56.19,56.24,103100.0,39.8565,39.9133,39.8494,39.8849,103100.0
2015-04-21 13:30:00,56.24,56.25,56.08,56.08,126700.0,39.8849,39.892,39.7714,39.7714,126700.0
2015-04-21 14:00:00,56.08,56.18,56.05,56.16,79600.0,39.7714,39.8423,39.7501,39.8282,79600.0
2015-04-21 14:30:00,56.16,56.18,56.09,56.13,70800.0,39.8282,39.8423,39.7785,39.8069,70800.0
2015-04-21 15:00:00,56.13,56.13,56.04,56.06,179700.0,39.8069,39.8069,39.7431,39.7572,179700.0
2015-04-21 15:30:00,56.06,56.16,56.04,56.11,381400.0,39.7572,39.8282,39.7431,39.7927,381400.0
2015-04-22 09:30:00,56.37,56.37,56.09,56.19,115100.0,39.9771,39.9771,39.7785,39.8494,115100.0
2015-04-22 10:00:00,56.2,56.28,56.03,56.06,94600.0,39.8565,39.9133,39.736,39.7572,94600.0
2015-04-22 10:30:00,56.05,56.17,55.95,56.04,161500.0,39.7501,39.8352,39.6792,39.7431,161500.0
2015-04-22 11:00:00,56.05,56.09,55.99,56.0,149700.0,39.7501,39.7785,39.7076,39.7147,149700.0
2015-04-22 11:30:00,56.01,56.06,55.99,56.05,137400.0,39.7218,39.7572,39.7076,39.7501,137400.0
2015-04-22 12:00:00,56.05,56.1,55.99,56.06,61100.0,39.7501,39.7856,39.7076,39.7572,61100.0
2015-04-22 12:30:00,56.07,56.11,56.02,56.07,36200.0,39.7643,39.7927,39.7289,39.7643,36200.0
2015-04-22 13:00:00,56.07,56.11,56.04,56.06,49000.0,39.7643,39.7927,39.7431,39.7572,49000.0
2015-04-22 13:30:00,56.05,56.09,56.0,56.01,157800.0,39.7501,39.7785,39.7147,39.7218,157800.0
2015-04-22 14:00:00,56.01,56.15,56.01,56.13,41400.0,39.7218,39.8211,39.7218,39.8069,41400.0
2015-04-22 14:30:00,56.14,56.17,56.09,56.11,50300.0,39.814,39.8352,39.7785,39.7927,50300.0
2015-04-22 15:00:00,56.11,56.21,56.08,56.19,87500.0,39.7927,39.8636,39.7714,39.8494,87500.0
2015-04-22 15:30:00,56.2,56.27,56.11,56.21,373500.0,39.8565,39.9062,39.7927,39.8636,373500.0
2015-04-23 09:30:00,55.98,56.16,55.88,56.08,138900.0,39.7005,39.8282,39.6296,39.7714,138900.0
2015-04-23 10:00:00,56.09,56.15,56.03,56.08,87600.0,39.7785,39.8211,39.736,39.7714,87600.0
2015-04-23 10:30:00,56.09,56.13,56.02,56.08,150300.0,39.7785,39.8069,39.7289,39.7714,150300.0
2015-04-23 11:00:00,56.07,56.24,56.06,56.24,179900.0,39.7643,39.8849,39.7572,39.8849,179900.0
2015-04-23 11:30:00,56.24,56.35,56.18,56.32,64200.0,39.8849,39.9629,39.8423,39.9416,64200.0
2015-04-23 12:00:00,56.33,56.41,56.31,56.35,68600.0,39.9487,40.0055,39.9345,39.9629,68600.0
2015-04-23 12:30:00,56.34,56.45,56.32,56.4,91500.0,39.9558,40.0338,39.9416,39.9984,91500.0
2015-04-23 13:00:00,56.42,56.5,56.39,56.45,69700.0,40.0125,40.0693,39.9913,40.0338,69700.0
2015-04-23 13:30:00,56.45,56.49,56.39,56.49,87300.0,40.0338,40.0622,39.9913,40.0622,87300.0
2015-04-23 14:00:00,56.5,56.5,56.35,56.39,96800.0,40.0693,40.0693,39.9629,39.9913,96800.0
2015-04-23 14:30:00,56.39,56.41,56.33,56.39,90000.0,39.9913,40.0055,39.9487,39.9913,90000.0
2015-04-23 15:00:00,56.39,56.44,56.36,56.38,216200.0,39.9913,40.0267,39.97,39.9842,216200.0
2015-04-23 15:30:00,56.37,56.39,56.25,56.32,513400.0,39.9771,39.9913,39.892,39.9416,513400.0
2015-04-24 09:30:00,56.46,56.64,56.37,56.63,130800.0,40.0409,40.1686,39.9771,40.1615,130800.0
2015-04-24 10:00:00,56.62,56.63,56.44,56.48,53900.0,40.1544,40.1615,40.0267,40.0551,53900.0
2015-04-24 10:30:00,56.48,56.5,56.36,56.38,124900.0,40.0551,40.0693,39.97,39.9842,124900.0
2015-04-24 11:00:00,56.37,56.45,56.36,56.42,78400.0,39.9771,40.0338,39.97,40.0125,78400.0
2015-04-24 11:30:00,56.41,56.45,56.37,56.41,148600.0,40.0055,40.0338,39.9771,40.0055,148600.0
2015-04-24 12:00:00,56.41,56.43,56.38,56.4,59400.0,40.0055,40.0196,39.9842,39.9984,59400.0
2015-04-24 12:30:00,56.4,56.43,56.35,56.4,51500.0,39.9984,40.0196,39.9629,39.9984,51500.0
2015-04-24 13:00:00,56.39,56.39,56.31,56.34,46100.0,39.9913,39.9913,39.9345,39.9558,46100.0
2015-04-24 13:30:00,56.34,56.37,56.31,56.32,53200.0,39.9558,39.9771,39.9345,39.9416,53200.0
2015-04-24 14:00:00,56.33,56.33,56.24,56.3,109800.0,39.9487,39.9487,39.8849,39.9274,109800.0
2015-04-24 14:30:00,56.31,56.31,56.19,56.28,110500.0,39.9345,39.9345,39.8494,39.9133,110500.0
2015-04-24 15:00:00,56.28,56.32,56.28,56.3,92400.0,39.9133,39.9416,39.9133,39.9274,92400.0
2015-04-24 15:30:00,56.3,56.39,56.26,56.38,385000.0,39.9274,39.9913,39.8991,39.9842,385000.0
2015-04-27 09:30:00,56.47,56.5,56.11,56.18,145800.0,40.048,40.0693,39.7927,39.8423,145800.0
2015-04-27 10:00:00,56.19,56.22,56.13,56.16,50300.0,39.8494,39.8707,39.8069,39.8282,50300.0
2015-04-27 10:30:00,56.17,56.2,56.11,56.16,87800.0,39.8352,39.8565,39.7927,39.8282,87800.0
2015-04-27 11:00:00,56.17,56.17,56.07,56.09,110700.0,39.8352,39.8352,39.7643,39.7785,110700.0
2015-04-27 11:30:00,56.1,56.14,56.0,56.04,69600.0,39.7856,39.814,39.7147,39.7431,69600.0
2015-04-27 12:00:00,56.05,56.11,56.0,56.1,104600.0,39.7501,39.7927,39.7147,39.7856,104600.0
2015-04-27 12:30:00,56.1,56.17,56.09,56.17,79100.0,39.7856,39.8352,39.7785,39.8352,79100.0
2015-04-27 13:00:00,56.16,56.19,56.11,56.19,77400.0,39.8282,39.8494,39.7927,39.8494,77400.0
2015-04-27 13:30:00,56.19,56.24,56.15,56.15,78300.0,39.8494,39.8849,39.8211,39.8211,78300.0
2015-04-27 14:00:00,56.15,56.17,56.1,56.15,82000.0,39.8211,39.8352,39.7856,39.8211,82000.0
2015-04-27 14:30:00,56.15,56.16,56.02,56.04,110700.0,39.8211,39.8282,39.7289,39.7431,110700.0
2015-04-27 15:00:00,56.05,56.11,56.04,56.07,89300.0,39.7501,39.7927,39.7431,39.7643,89300.0
2015-04-27 15:30:00,56.08,56.1,56.01,56.06,240700.0,39.7714,39.7856,39.7218,39.7572,240700.0
2015-04-28 09:30:00,56.0,56.14,55.82,56.09,138900.0,39.7147,39.814,39.587,39.7785,138900.0
2015-04-28 10:00:00,56.08,56.08,55.76,55.84,96100.0,39.7714,39.7714,39.5445,39.6012,96100.0
2015-04-28 10:30:00,55.84,55.91,55.77,55.79,56300.0,39.6012,39.6509,39.5516,39.5658,56300.0
2015-04-28 11:00:00,55.79,55.91,55.79,55.86,73000.0,39.5658,39.6509,39.5658,39.6154,73000.0
2015-04-28 11:30:00,55.85,55.99,55.85,55.96,57600.0,39.6083,39.7076,39.6083,39.6863,57600.0
2015-04-28 12:00:00,55.95,56.02,55.91,55.99,82300.0,39.6792,39.7289,39.6509,39.7076,82300.0
2015-04-28 12:30:00,56.0,56.15,56.0,56.13,76900.0,39.7147,39.8211,39.7147,39.8069,76900.0
2015-04-28 13:00:00,56.13,56.15,56.12,56.13,102300.0,39.8069,39.8211,39.7998,39.8069,102300.0
2015-04-28 13:30:00,56.14,56.23,56.08,56.2,189800.0,39.814,39.8778,39.7714,39.8565,189800.0
2015-04-28 14:00:00,56.2,56.22,56.04,56.06,165200.0,39.8565,39.8707,39.7431,39.7572,165200.0
2015-04-28 14:30:00,56.05,56.17,56.03,56.16,122900.0,39.7501,39.8352,39.736,39.8282,122900.0
2015-04-28 15:00:00,56.16,56.21,56.11,56.12,96600.0,39.8282,39.8636,39.7927,39.7998,96600.0
2015-04-28 15:30:00,56.12,56.14,56.06,56.12,196400.0,39.7998,39.814,39.7572,39.7998,196400.0
2015-04-29 09:30:00,56.01,56.19,55.84,55.84,137600.0,39.7218,39.8494,39.6012,39.6012,137600.0
2015-04-29 10:00:00,55.84,55.84,55.66,55.69,109700.0,39.6012,39.6012,39.4736,39.4948,109700.0
2015-04-29 10:30:00,55.7,55.8,55.69,55.71,72900.0,39.5019,39.5728,39.4948,39.509,72900.0
2015-04-29 11:00:00,55.71,55.85,55.68,55.72,156700.0,39.509,39.6083,39.4877,39.5161,156700.0
2015-04-29 11:30:00,55.71,55.76,55.66,55.68,112700.0,39.509,39.5445,39.4736,39.4877,112700.0
2015-04-29 12:00:00,55.67,55.7,55.51,55.53,99100.0,39.4807,39.5019,39.3672,39.3814,99100.0
2015-04-29 12:30:00,55.52,55.69,55.47,55.68,59200.0,39.3743,39.4948,39.3388,39.4877,59200.0
2015-04-29 13:00:00,55.68,55.68,55.53,55.57,67700.0,39.4877,39.4877,39.3814,39.4097,67700.0
2015-04-29 13:30:00,55.58,55.75,55.57,55.7,101000.0,39.4168,39.5374,39.4097,39.5019,101000.0
2015-04-29 14:00:00,55.7,55.78,55.61,55.75,148200.0,39.5019,39.5587,39.4381,39.5374,148200.0
2015-04-29 14:30:00,55.75,55.83,55.64,55.66,156800.0,39.5374,39.5941,39.4594,39.4736,156800.0
2015-04-29 15:00:00,55.66,55.69,55.56,55.57,128200.0,39.4736,39.4948,39.4026,39.4097,128200.0
2015-04-29 15:30:00,55.57,55.64,55.5,55.56,334500.0,39.4097,39.4594,39.3601,39.4026,334500.0
2015-04-30 09:30:00,55.58,55.66,55.33,55.42,118200.0,39.4168,39.4736,39.2395,39.3034,118200.0
2015-04-30 10:00:00,55.4,55.57,55.35,55.43,85800.0,39.2892,39.4097,39.2537,39.3104,85800.0
2015-04-30 10:30:00,55.43,55.52,55.39,55.48,60700.0,39.3104,39.3743,39.2821,39.3459,60700.0
2015-04-30 11:00:00,55.48,55.68,55.48,55.58,92000.0,39.3459,39.4877,39.3459,39.4168,92000.0
2015-04-30 11:30:00,55.57,55.62,55.32,55.33,107000.0,39.4097,39.4452,39.2324,39.2395,107000.0
2015-04-30 12:00:00,55.33,55.41,55.32,55.36,131500.0,39.2395,39.2963,39.2324,39.2608,131500.0
2015-04-30 12:30:00,55.36,55.39,55.28,55.37,59800.0,39.2608,39.2821,39.2041,39.2679,59800.0
2015-04-30 13:00:00,55.37,55.42,55.35,55.41,38800.0,39.2679,39.3034,39.2537,39.2963,38800.0
2015-04-30 13:30:00,55.41,55.47,55.37,55.43,50900.0,39.2963,39.3388,39.2679,39.3104,50900.0
2015-04-30 14:00:00,55.42,55.49,55.34,55.36,73700.0,39.3034,39.353,39.2466,39.2608,73700.0
2015-04-30 14:30:00,55.34,55.38,55.25,55.27,95600.0,39.2466,39.275,39.1828,39.197,95600.0
2015-04-30 15:00:00,55.26,55.26,55.1,55.17,147400.0,39.1899,39.1899,39.0764,39.1261,147400.0
2015-04-30 15:30:00,55.17,55.34,55.14,55.33,245200.0,39.1261,39.2466,39.1048,39.2395,245200.0
2015-05-01 09:30:00,55.51,55.82,55.5,55.65,217400.0,39.3672,39.587,39.3601,39.4665,217400.0
2015-05-01 10:00:00,55.63,55.66,55.5,55.53,83800.0,39.4523,39.4736,39.3601,39.3814,83800.0
2015-05-01 10:30:00,55.53,55.56,55.41,55.47,64200.0,39.3814,39.4026,39.2963,39.3388,64200.0
2015-05-01 11:00:00,55.47,55.54,55.44,55.53,57600.0,39.3388,39.3885,39.3175,39.3814,57600.0
2015-05-01 11:30:00,55.54,55.56,55.27,55.39,78500.0,39.3885,39.4026,39.197,39.2821,78500.0
2015-05-01 12:00:00,55.38,55.38,55.26,55.37,92900.0,39.275,39.275,39.1899,39.2679,92900.0
2015-05-01 12:30:00,55.37,55.48,55.36,55.48,78400.0,39.2679,39.3459,39.2608,39.3459,78400.0
2015-05-01 13:00:00,55.48,55.55,55.44,55.5,100100.0,39.3459,39.3955,39.3175,39.3601,100100.0
2015-05-01 13:30:00,55.5,55.63,55.49,55.62,80900.0,39.3601,39.4523,39.353,39.4452,80900.0
2015-05-01 14:00:00,55.61,55.66,55.57,55.66,94600.0,39.4381,39.4736,39.4097,39.4736,94600.0
2015-05-01 14:30:00,55.66,55.67,55.53,55.59,84200.0,39.4736,39.4807,39.3814,39.4239,84200.0
2015-05-01 15:00:00,55.59,55.6,55.45,55.46,169900.0,39.4239,39.431,39.3246,39.3317,169900.0
2015-05-01 15:30:00,55.46,55.73,55.46,55.7,347000.0,39.3317,39.5232,39.3317,39.5019,347000.0
2015-05-04 09:30:00,55.73,55.91,55.67,55.76,103900.0,39.5232,39.6509,39.4807,39.5445,103900.0
2015-05-04 10:00:00,55.78,55.93,55.76,55.82,87000.0,39.5587,39.665,39.5445,39.587,87000.0
2015-05-04 10:30:00,55.83,55.89,55.81,55.85,52800.0,39.5941,39.6367,39.5799,39.6083,52800.0
2015-05-04 11:00:00,55.84,55.87,55.68,55.73,91600.0,39.6012,39.6225,39.4877,39.5232,91600.0
2015-05-04 11:30:00,55.74,55.78,55.69,55.74,59000.0,39.5303,39.5587,39.4948,39.5303,59000.0
2015-05-04 12:00:00,55.75,55.81,55.73,55.77,57300.0,39.5374,39.5799,39.5232,39.5516,57300.0
2015-05-04 12:30:00,55.78,55.82,55.75,55.78,54800.0,39.5587,39.587,39.5374,39.5587,54800.0
2015-05-04 13:00:00,55.79,55.79,55.72,55.73,44200.0,39.5658,39.5658,39.5161,39.5232,44200.0
2015-05-04 13:30:00,55.74,55.81,55.72,55.78,61600.0,39.5303,39.5799,39.5161,39.5587,61600.0
2015-05-04 14:00:00,55.79,55.84,55.78,55.83,60700.0,39.5658,39.6012,39.5587,39.5941,60700.0
2015-05-04 14:30:00,55.84,55.85,55.74,55.78,76800.0,39.6012,39.6083,39.5303,39.5587,76800.0
2015-05-04 15:00:00,55.79,55.88,55.76,55.86,101700.0,39.5658,39.6296,39.5445,39.6154,101700.0
2015-05-04 15:30:00,55.86,55.88,55.79,55.85,336000.0,39.6154,39.6296,39.5658,39.6083,336000.0
2015-05-05 09:30:00,56.0,56.16,55.83,56.13,235700.0,39.7147,39.8282,39.5941,39.8069,235700.0
2015-05-05 10:00:00,56.13,56.13,55.82,55.92,152100.0,39.8069,39.8069,39.587,39.6579,152100.0
2015-05-05 10:30:00,55.92,56.0,55.79,55.81,145200.0,39.6579,39.7147,39.5658,39.5799,145200.0
2015-05-05 11:00:00,55.81,55.82,55.51,55.6,155100.0,39.5799,39.587,39.3672,39.431,155100.0
2015-05-05 11:30:00,55.6,55.63,55.53,55.61,77800.0,39.431,39.4523,39.3814,39.4381,77800.0
2015-05-05 12:00:00,55.62,55.65,55.58,55.62,62200.0,39.4452,39.4665,39.4168,39.4452,62200.0
2015-05-05 12:30:00,55.62,55.62,55.54,55.55,80600.0,39.4452,39.4452,39.3885,39.3955,80600.0
2015-05-05 13:00:00,55.56,55.56,55.45,55.53,95900.0,39.4026,39.4026,39.3246,39.3814,95900.0
2015-05-05 13:30:00,55.54,55.63,55.47,55.51,111900.0,39.3885,39.4523,39.3388,39.3672,111900.0
2015-05-05 14:00:00,55.51,55.6,55.47,55.56,95500.0,39.3672,39.431,39.3388,39.4026,95500.0
2015-05-05 14:30:00,55.56,55.6,55.43,55.45,85000.0,39.4026,39.431,39.3104,39.3246,85000.0
2015-05-05 15:00:00,55.44,55.58,55.41,55.57,110100.0,39.3175,39.4168,39.2963,39.4097,110100.0
2015-05-05 15:30:00,55.56,55.64,55.55,55.62,345000.0,39.4026,39.4594,39.3955,39.4452,345000.0
2015-05-06 09:30:00,55.86,55.93,55.25,55.37,164400.0,39.6154,39.665,39.1828,39.2679,164400.0
2015-05-06 10:00:00,55.37,55.4,55.19,55.25,168200.0,39.2679,39.2892,39.1402,39.1828,168200.0
2015-05-06 10:30:00,55.25,55.39,55.21,55.36,114100.0,39.1828,39.2821,39.1544,39.2608,114100.0
2015-05-06 11:00:00,55.36,55.37,55.04,55.1,147100.0,39.2608,39.2679,39.0339,39.0764,147100.0
2015-05-06 11:30:00,55.1,55.29,55.09,55.25,66500.0,39.0764,39.2112,39.0693,39.1828,66500.0
2015-05-06 12:00:00,55.24,55.27,55.07,55.07,78400.0,39.1757,39.197,39.0551,39.0551,78400.0
2015-05-06 12:30:00,55.06,55.17,55.03,55.09,88300.0,39.048,39.1261,39.0268,39.0693,88300.0
2015-05-06 13:00:00,55.08,55.12,55.0,55.06,62000.0,39.0622,39.0906,39.0055,39.048,62000.0
2015-05-06 13:30:00,55.07,55.08,54.98,55.06,90000.0,39.0551,39.0622,38.9913,39.048,90000.0
2015-05-06 14:00:00,55.06,55.11,55.03,55.1,132800.0,39.048,39.0835,39.0268,39.0764,132800.0
2015-05-06 14:30:00,55.1,55.1,54.94,55.02,138300.0,39.0764,39.0764,38.9629,39.0197,138300.0
2015-05-06 15:00:00,55.03,55.18,54.99,55.17,159900.0,39.0268,39.1331,38.9984,39.1261,159900.0
2015-05-06 15:30:00,55.17,55.32,55.11,55.31,379500.0,39.1261,39.2324,39.0835,39.2253,379500.0
2015-05-07 09:30:00,55.25,55.37,55.14,55.18,199800.0,39.1828,39.2679,39.1048,39.1331,199800.0
2015-05-07 10:00:00,55.17,55.41,55.17,55.36,83000.0,39.1261,39.2963,39.1261,39.2608,83000.0
2015-05-07 10:30:00,55.34,55.52,55.31,55.51,59900.0,39.2466,39.3743,39.2253,39.3672,59900.0
2015-05-07 11:00:00,55.51,55.76,55.5,55.75,90600.0,39.3672,39.5445,39.3601,39.5374,90600.0
2015-05-07 11:30:00,55.75,55.75,55.64,55.66,83400.0,39.5374,39.5374,39.4594,39.4736,83400.0
2015-05-07 12:00:00,55.67,55.79,55.66,55.74,54800.0,39.4807,39.5658,39.4736,39.5303,54800.0
2015-05-07 12:30:00,55.73,55.78,55.69,55.7,65700.0,39.5232,39.5587,39.4948,39.5019,65700.0
2015-05-07 13:00:00,55.71,55.77,55.67,55.67,48700.0,39.509,39.5516,39.4807,39.4807,48700.0
2015-05-07 13:30:00,55.67,55.73,55.64,55.66,60200.0,39.4807,39.5232,39.4594,39.4736,60200.0
2015-05-07 14:00:00,55.66,55.73,55.66,55.73,54500.0,39.4736,39.5232,39.4736,39.5232,54500.0
2015-05-07 14:30:00,55.72,55.76,55.65,55.71,78600.0,39.5161,39.5445,39.4665,39.509,78600.0
2015-05-07 15:00:00,55.7,55.72,55.59,55.66,93500.0,39.5019,39.5161,39.4239,39.4736,93500.0
2015-05-07 15:30:00,55.65,55.71,55.6,55.63,284700.0,39.4665,39.509,39.431,39.4523,284700.0
2015-05-08 09:30:00,55.94,56.34,55.92,56.34,206000.0,39.6721,39.9558,39.6579,39.9558,206000.0
2015-05-08 10:00:00,56.33,56.53,56.29,56.43,174700.0,39.9487,40.0906,39.9203,40.0196,174700.0
2015-05-08 10:30:00,56.44,56.51,56.32,56.51,169300.0,40.0267,40.0764,39.9416,40.0764,169300.0
2015-05-08 11:00:00,56.5,56.51,56.31,56.32,54500.0,40.0693,40.0764,39.9345,39.9416,54500.0
2015-05-08 11:30:00,56.32,56.4,56.31,56.35,118200.0,39.9416,39.9984,39.9345,39.9629,118200.0
2015-05-08 12:00:00,56.36,56.41,56.35,56.39,82800.0,39.97,40.0055,39.9629,39.9913,82800.0
2015-05-08 12:30:00,56.39,56.42,56.32,56.35,81400.0,39.9913,40.0125,39.9416,39.9629,81400.0
2015-05-08 13:00:00,56.35,56.36,56.27,56.3,124500.0,39.9629,39.97,39.9062,39.9274,124500.0
2015-05-08 13:30:00,56.3,56.31,56.15,56.2,118100.0,39.9274,39.9345,39.8211,39.8565,118100.0
2015-05-08 14:00:00,56.21,56.23,56.17,56.18,54300.0,39.8636,39.8778,39.8352,39.8423,54300.0
2015-05-08 14:30:00,56.17,56.2,56.13,56.19,61900.0,39.8352,39.8565,39.8069,39.8494,61900.0
2015-05-08 15:00:00,56.19,56.24,56.16,56.18,84700.0,39.8494,39.8849,39.8282,39.8423,84700.0
2015-05-08 15:30:00,56.18,56.28,56.18,56.27,252500.0,39.8423,39.9133,39.8423,39.9062,252500.0
2015-05-11 09:30:00,56.14,56.31,56.06,56.29,97900.0,39.814,39.9345,39.7572,39.9203,97900.0
2015-05-11 10:00:00,56.3,56.44,56.29,56.31,67000.0,39.9274,40.0267,39.9203,39.9345,67000.0
2015-05-11 10:30:00,56.31,56.42,56.27,56.41,48000.0,39.9345,40.0125,39.9062,40.0055,48000.0
2015-05-11 11:00:00,56.4,56.44,56.28,56.32,90400.0,39.9984,40.0267,39.9133,39.9416,90400.0
2015-05-11 11:30:00,56.32,56.38,56.3,56.33,89700.0,39.9416,39.9842,39.9274,39.9487,89700.0
2015-05-11 12:00:00,56.33,56.35,56.19,56.26,68100.0,39.9487,39.9629,39.8494,39.8991,68100.0
2015-05-11 12:30:00,56.25,56.29,56.18,56.29,59400.0,39.892,39.9203,39.8423,39.9203,59400.0
2015-05-11 13:00:00,56.28,56.32,56.23,56.27,52500.0,39.9133,39.9416,39.8778,39.9062,52500.0
2015-05-11 13:30:00,56.28,56.3,56.19,56.19,53300.0,39.9133,39.9274,39.8494,39.8494,53300.0
2015-05-11 14:00:00,56.19,56.21,56.11,56.15,69000.0,39.8494,39.8636,39.7927,39.8211,69000.0
2015-05-11 14:30:00,56.14,56.19,56.06,56.09,86900.0,39.814,39.8494,39.7572,39.7785,86900.0
2015-05-11 15:00:00,56.09,56.2,56.04,56.17,147000.0,39.7785,39.8565,39.7431,39.8352,147000.0
2015-05-11 15:30:00,56.17,56.19,56.08,56.08,167000.0,39.8352,39.8494,39.7714,39.7714,167000.0
2015-05-12 09:30:00,55.92,55.98,55.77,55.97,151800.0,39.6579,39.7005,39.5516,39.6934,151800.0
2015-05-12 10:00:00,55.98,56.11,55.96,55.98,151100.0,39.7005,39.7927,39.6863,39.7005,151100.0
2015-05-12 10:30:00,55.99,56.32,55.99,56.27,128800.0,39.7076,39.9416,39.7076,39.9062,128800.0
2015-05-12 11:00:00,56.27,56.37,56.19,56.22,112100.0,39.9062,39.9771,39.8494,39.8707,112100.0
2015-05-12 11:30:00,56.22,56.31,56.18,56.28,56900.0,39.8707,39.9345,39.8423,39.9133,56900.0
2015-05-12 12:00:00,56.28,56.29,56.1,56.26,75200.0,39.9133,39.9203,39.7856,39.8991,75200.0
2015-05-12 12:30:00,56.26,56.34,56.16,56.32,72300.0,39.8991,39.9558,39.8282,39.9416,72300.0
2015-05-12 13:00:00,56.33,56.35,56.29,56.31,60200.0,39.9487,39.9629,39.9203,39.9345,60200.0
2015-05-12 13:30:00,56.3,56.31,56.24,56.28,66600.0,39.9274,39.9345,39.8849,39.9133,66600.0
2015-05-12 14:00:00,56.28,56.41,56.25,56.4,61100.0,39.9133,40.0055,39.892,39.9984,61100.0
2015-05-12 14:30:00,56.4,56.5,56.38,56.41,114700.0,39.9984,40.0693,39.9842,40.0055,114700.0
2015-05-12 15:00:00,56.41,56.48,56.38,56.43,179900.0,40.0055,40.0551,39.9842,40.0196,179900.0
2015-05-12 15:30:00,56.44,56.49,56.36,56.4,287200.0,40.0267,40.0622,39.97,39.9984,287200.0
2015-05-13 09:30:00,56.36,56.8,56.35,56.65,96800.0,39.97,40.282,39.9629,40.1757,96800.0
2015-05-13 10:00:00,56.65,56.71,56.61,56.62,68500.0,40.1757,40.2182,40.1473,40.1544,68500.0
2015-05-13 10:30:00,56.62,56.62,56.37,56.4,100700.0,40.1544,40.1544,39.9771,39.9984,100700.0
2015-05-13 11:00:00,56.4,56.44,56.32,56.37,58600.0,39.9984,40.0267,39.9416,39.9771,58600.0
2015-05-13 11:30:00,56.37,56.42,56.33,56.36,55400.0,39.9771,40.0125,39.9487,39.97,55400.0
2015-05-13 12:00:00,56.36,56.48,56.36,56.38,64100.0,39.97,40.0551,39.97,39.9842,64100.0
2015-05-13 12:30:00,56.37,56.45,56.34,56.39,44300.0,39.9771,40.0338,39.9558,39.9913,44300.0
2015-05-13 13:00:00,56.39,56.52,56.37,56.41,102600.0,39.9913,40.0835,39.9771,40.0055,102600.0
2015-05-13 13:30:00,56.42,56.49,56.36,56.42,65300.0,40.0125,40.0622,39.97,40.0125,65300.0
2015-05-13 14:00:00,56.43,56.46,56.3,56.34,91700.0,40.0196,40.0409,39.9274,39.9558,91700.0
2015-05-13 14:30:00,56.33,56.35,56.22,56.25,119300.0,39.9487,39.9629,39.8707,39.892,119300.0
2015-05-13 15:00:00,56.25,56.33,56.21,56.21,121100.0,39.892,39.9487,39.8636,39.8636,121100.0
2015-05-13 15:30:00,56.21,56.24,56.11,56.22,349400.0,39.8636,39.8849,39.7927,39.8707,349400.0
2015-05-14 09:30:00,56.6,56.74,56.39,56.63,86600.0,40.1402,40.2395,39.9913,40.1615,86600.0
2015-05-14 10:00:00,56.63,56.76,56.57,56.76,80500.0,40.1615,40.2537,40.1189,40.2537,80500.0
2015-05-14 10:30:00,56.77,56.81,56.75,56.75,107600.0,40.2608,40.2891,40.2466,40.2466,107600.0
2015-05-14 11:00:00,56.76,56.76,56.63,56.64,53700.0,40.2537,40.2537,40.1615,40.1686,53700.0
2015-05-14 11:30:00,56.64,56.68,56.59,56.67,134700.0,40.1686,40.1969,40.1331,40.1898,134700.0
2015-05-14 12:00:00,56.68,56.73,56.68,56.72,90500.0,40.1969,40.2324,40.1969,40.2253,90500.0
2015-05-14 12:30:00,56.71,56.72,56.66,56.69,129800.0,40.2182,40.2253,40.1827,40.204,129800.0
2015-05-14 13:00:00,56.68,56.78,56.67,56.77,179600.0,40.1969,40.2679,40.1898,40.2608,179600.0
2015-05-14 13:30:00,56.77,56.79,56.66,56.66,282800.0,40.2608,40.2749,40.1827,40.1827,282800.0
2015-05-14 14:00:00,56.67,56.75,56.64,56.7,205700.0,40.1898,40.2466,40.1686,40.2111,205700.0
2015-05-14 14:30:00,56.7,56.73,56.66,56.72,170900.0,40.2111,40.2324,40.1827,40.2253,170900.0
2015-05-14 15:00:00,56.71,56.79,56.67,56.77,213700.0,40.2182,40.2749,40.1898,40.2608,213700.0
2015-05-14 15:30:00,56.77,56.87,56.74,56.84,287800.0,40.2608,40.3317,40.2395,40.3104,287800.0
2015-05-15 09:30:00,56.78,57.09,56.7,56.94,436800.0,40.2679,40.4877,40.2111,40.3813,436800.0
2015-05-15 10:00:00,56.93,56.98,56.84,56.95,141200.0,40.3742,40.4097,40.3104,40.3884,141200.0
2015-05-15 10:30:00,56.97,57.07,56.94,57.06,141000.0,40.4026,40.4735,40.3813,40.4664,141000.0
2015-05-15 11:00:00,57.06,57.09,56.94,56.97,111600.0,40.4664,40.4877,40.3813,40.4026,111600.0
2015-05-15 11:30:00,56.97,57.08,56.97,57.0,78900.0,40.4026,40.4806,40.4026,40.4239,78900.0
2015-05-15 12:00:00,57.01,57.1,56.96,57.09,115000.0,40.431,40.4948,40.3955,40.4877,115000.0
2015-05-15 12:30:00,57.08,57.2,57.08,57.19,59700.0,40.4806,40.5657,40.4806,40.5586,59700.0
2015-05-15 13:00:00,57.2,57.25,57.15,57.22,87100.0,40.5657,40.6012,40.5303,40.5799,87100.0
2015-05-15 13:30:00,57.23,57.24,57.13,57.14,39400.0,40.587,40.5941,40.5161,40.5232,39400.0
2015-05-15 14:00:00,57.13,57.17,57.05,57.07,95600.0,40.5161,40.5444,40.4593,40.4735,95600.0
2015-05-15 14:30:00,57.06,57.13,57.05,57.11,59200.0,40.4664,40.5161,40.4593,40.5019,59200.0
2015-05-15 15:00:00,57.11,57.13,57.08,57.13,87000.0,40.5019,40.5161,40.4806,40.5161,87000.0
2015-05-15 15:30:00,57.12,57.15,57.08,57.14,230100.0,40.509,40.5303,40.4806,40.5232,230100.0
2015-05-18 09:30:00,56.9,57.03,56.8,56.93,150200.0,40.353,40.4451,40.282,40.3742,150200.0
2015-05-18 10:00:00,56.93,56.96,56.78,56.82,92100.0,40.3742,40.3955,40.2679,40.2962,92100.0
2015-05-18 10:30:00,56.84,56.85,56.71,56.74,99600.0,40.3104,40.3175,40.2182,40.2395,99600.0
2015-05-18 11:00:00,56.74,56.85,56.74,56.83,124400.0,40.2395,40.3175,40.2395,40.3033,124400.0
2015-05-18 11:30:00,56.84,56.9,56.77,56.84,90700.0,40.3104,40.353,40.2608,40.3104,90700.0
2015-05-18 12:00:00,56.85,56.92,56.84,56.89,73300.0,40.3175,40.3671,40.3104,40.3459,73300.0
2015-05-18 12:30:00,56.89,56.93,56.88,56.89,60800.0,40.3459,40.3742,40.3388,40.3459,60800.0
2015-05-18 13:00:00,56.9,56.94,56.87,56.94,37000.0,40.353,40.3813,40.3317,40.3813,37000.0
2015-05-18 13:30:00,56.94,57.0,56.89,56.99,55000.0,40.3813,40.4239,40.3459,40.4168,55000.0
2015-05-18 14:00:00,56.99,57.03,56.92,56.93,71300.0,40.4168,40.4451,40.3671,40.3742,71300.0
2015-05-18 14:30:00,56.93,56.98,56.91,56.98,83700.0,40.3742,40.4097,40.36,40.4097,83700.0
2015-05-18 15:00:00,56.98,57.0,56.93,56.96,85900.0,40.4097,40.4239,40.3742,40.3955,85900.0
2015-05-18 15:30:00,56.96,57.01,56.85,56.86,441100.0,40.3955,40.431,40.3175,40.3246,441100.0
2015-05-19 09:30:00,56.79,56.96,56.61,56.75,113000.0,40.2749,40.3955,40.1473,40.2466,113000.0
2015-05-19 10:00:00,56.75,56.85,56.75,56.84,58300.0,40.2466,40.3175,40.2466,40.3104,58300.0
2015-05-19 10:30:00,56.84,56.85,56.72,56.73,75500.0,40.3104,40.3175,40.2253,40.2324,75500.0
2015-05-19 11:00:00,56.73,56.85,56.66,56.85,83700.0,40.2324,40.3175,40.1827,40.3175,83700.0
2015-05-19 11:30:00,56.85,56.86,56.77,56.8,43600.0,40.3175,40.3246,40.2608,40.282,43600.0
2015-05-19 12:00:00,56.81,56.85,56.79,56.82,57600.0,40.2891,40.3175,40.2749,40.2962,57600.0
2015-05-19 12:30:00,56.83,56.85,56.82,56.84,42000.0,40.3033,40.3175,40.2962,40.3104,42000.0
2015-05-19 13:00:00,56.83,56.88,56.81,56.81,44900.0,40.3033,40.3388,40.2891,40.2891,44900.0
2015-05-19 13:30:00,56.81,56.9,56.81,56.87,80000.0,40.2891,40.353,40.2891,40.3317,80000.0
2015-05-19 14:00:00,56.87,56.93,56.82,56.91,113000.0,40.3317,40.3742,40.2962,40.36,113000.0
2015-05-19 14:30:00,56.91,56.91,56.78,56.78,75700.0,40.36,40.36,40.2679,40.2679,75700.0
2015-05-19 15:00:00,56.79,56.79,56.68,56.71,178300.0,40.2749,40.2749,40.1969,40.2182,178300.0
2015-05-19 15:30:00,56.7,56.88,56.69,56.85,285600.0,40.2111,40.3388,40.204,40.3175,285600.0
2015-05-20 09:30:00,56.84,57.23,56.83,57.16,164700.0,40.3104,40.587,40.3033,40.5373,164700.0
2015-05-20 10:00:00,57.15,57.25,57.14,57.19,57500.0,40.5303,40.6012,40.5232,40.5586,57500.0
2015-05-20 10:30:00,57.18,57.2,57.07,57.07,97300.0,40.5515,40.5657,40.4735,40.4735,97300.0
2015-05-20 11:00:00,57.07,57.21,57.07,57.16,59300.0,40.4735,40.5728,40.4735,40.5373,59300.0
2015-05-20 11:30:00,57.17,57.2,57.08,57.13,64400.0,40.5444,40.5657,40.4806,40.5161,64400.0
2015-05-20 12:00:00,57.12,57.15,57.11,57.12,58000.0,40.509,40.5303,40.5019,40.509,58000.0
2015-05-20 12:30:00,57.11,57.12,57.05,57.05,50400.0,40.5019,40.509,40.4593,40.4593,50400.0
2015-05-20 13:00:00,57.05,57.08,57.03,57.06,42200.0,40.4593,40.4806,40.4451,40.4664,42200.0
2015-05-20 13:30:00,57.06,57.07,56.93,56.97,62900.0,40.4664,40.4735,40.3742,40.4026,62900.0
2015-05-20 14:00:00,56.97,57.18,56.96,57.17,85400.0,40.4026,40.5515,40.3955,40.5444,85400.0
2015-05-20 14:30:00,57.17,57.19,57.09,57.1,58600.0,40.5444,40.5586,40.4877,40.4948,58600.0
2015-05-20 15:00:00,57.1,57.16,57.03,57.09,88300.0,40.4948,40.5373,40.4451,40.4877,88300.0
2015-05-20 15:30:00,57.09,57.1,56.96,56.96,194600.0,40.4877,40.4948,40.3955,40.3955,194600.0
2015-05-21 09:30:00,56.95,56.95,56.74,56.9,113400.0,40.3884,40.3884,40.2395,40.353,113400.0
2015-05-21 10:00:00,56.9,57.02,56.82,56.84,58900.0,40.353,40.4381,40.2962,40.3104,58900.0
2015-05-21 10:30:00,56.84,56.87,56.81,56.82,48100.0,40.3104,40.3317,40.2891,40.2962,48100.0
2015-05-21 11:00:00,56.83,56.97,56.82,56.96,65500.0,40.3033,40.4026,40.2962,40.3955,65500.0
2015-05-21 11:30:00,56.97,56.99,56.93,56.94,51400.0,40.4026,40.4168,40.3742,40.3813,51400.0
2015-05-21 12:00:00,56.93,56.95,56.84,56.85,69600.0,40.3742,40.3884,40.3104,40.3175,69600.0
2015-05-21 12:30:00,56.85,56.85,56.8,56.81,41400.0,40.3175,40.3175,40.282,40.2891,41400.0
2015-05-21 13:00:00,56.81,56.83,56.77,56.77,33600.0,40.2891,40.3033,40.2608,40.2608,33600.0
2015-05-21 13:30:00,56.77,56.77,56.67,56.67,69300.0,40.2608,40.2608,40.1898,40.1898,69300.0
2015-05-21 14:00:00,56.67,56.7,56.66,56.69,58000.0,40.1898,40.2111,40.1827,40.204,58000.0
2015-05-21 14:30:00,56.7,56.73,56.68,56.73,95200.0,40.2111,40.2324,40.1969,40.2324,95200.0
2015-05-21 15:00:00,56.73,56.84,56.72,56.84,123400.0,40.2324,40.3104,40.2253,40.3104,123400.0
2015-05-21 15:30:00,56.84,56.92,56.8,56.84,323000.0,40.3104,40.3671,40.282,40.3104,323000.0
2015-05-22 09:30:00,56.71,56.86,56.69,56.76,103900.0,40.2182,40.3246,40.204,40.2537,103900.0
2015-05-22 10:00:00,56.76,56.82,56.61,56.61,177700.0,40.2537,40.2962,40.1473,40.1473,177700.0
2015-05-22 10:30:00,56.62,56.64,56.58,56.58,93300.0,40.1544,40.1686,40.126,40.126,93300.0
2015-05-22 11:00:00,56.58,56.61,56.53,56.61,78200.0,40.126,40.1473,40.0906,40.1473,78200.0
2015-05-22 11:30:00,56.6,56.63,56.56,56.62,42300.0,40.1402,40.1615,40.1118,40.1544,42300.0
2015-05-22 12:00:00,56.61,56.62,56.58,56.61,39600.0,40.1473,40.1544,40.126,40.1473,39600.0
2015-05-22 12:30:00,56.61,56.61,56.57,56.58,47100.0,40.1473,40.1473,40.1189,40.126,47100.0
2015-05-22 13:00:00,56.58,56.61,56.55,56.59,53700.0,40.126,40.1473,40.1047,40.1331,53700.0
2015-05-22 13:30:00,56.58,56.59,56.52,56.52,34500.0,40.126,40.1331,40.0835,40.0835,34500.0
2015-05-22 14:00:00,56.52,56.61,56.52,56.6,48200.0,40.0835,40.1473,40.0835,40.1402,48200.0
2015-05-22 14:30:00,56.6,56.65,56.55,56.62,74300.0,40.1402,40.1757,40.1047,40.1544,74300.0
2015-05-22 15:00:00,56.61,56.66,56.6,56.64,58000.0,40.1473,40.1827,40.1402,40.1686,58000.0
2015-05-22 15:30:00,56.64,56.64,56.53,56.54,279800.0,40.1686,40.1686,40.0906,40.0976,279800.0
2015-05-26 09:30:00,56.51,56.57,56.39,56.46,96700.0,40.0764,40.1189,39.9913,40.0409,96700.0
2015-05-26 10:00:00,56.46,56.5,56.36,56.37,62100.0,40.0409,40.0693,39.97,39.9771,62100.0
2015-05-26 10:30:00,56.37,56.38,56.22,56.22,50500.0,39.9771,39.9842,39.8707,39.8707,50500.0
2015-05-26 11:00:00,56.22,56.26,56.18,56.26,87900.0,39.8707,39.8991,39.8423,39.8991,87900.0
2015-05-26 11:30:00,56.26,56.33,56.17,56.17,139300.0,39.8991,39.9487,39.8352,39.8352,139300.0
2015-05-26 12:00:00,56.18,56.21,56.1,56.1,59800.0,39.8423,39.8636,39.7856,39.7856,59800.0
2015-05-26 12:30:00,56.11,56.11,56.05,56.06,61300.0,39.7927,39.7927,39.7501,39.7572,61300.0
2015-05-26 13:00:00,56.06,56.1,56.01,56.09,70800.0,39.7572,39.7856,39.7218,39.7785,70800.0
2015-05-26 13:30:00,56.1,56.1,55.93,55.94,99100.0,39.7856,39.7856,39.665,39.6721,99100.0
2015-05-26 14:00:00,55.94,55.99,55.93,55.94,71500.0,39.6721,39.7076,39.665,39.6721,71500.0
2015-05-26 14:30:00,55.94,56.0,55.93,55.95,139100.0,39.6721,39.7147,39.665,39.6792,139100.0
2015-05-26 15:00:00,55.93,56.01,55.93,55.98,116300.0,39.665,39.7218,39.665,39.7005,116300.0
2015-05-26 15:30:00,55.98,56.05,55.96,55.99,320000.0,39.7005,39.7501,39.6863,39.7076,320000.0
2015-05-27 09:30:00,56.13,56.21,56.01,56.09,117000.0,39.8069,39.8636,39.7218,39.7785,117000.0
2015-05-27 10:00:00,56.1,56.24,56.07,56.16,98600.0,39.7856,39.8849,39.7643,39.8282,98600.0
2015-05-27 10:30:00,56.17,56.34,56.17,56.33,102500.0,39.8352,39.9558,39.8352,39.9487,102500.0
2015-05-27 11:00:00,56.34,56.36,56.2,56.26,92900.0,39.9558,39.97,39.8565,39.8991,92900.0
2015-05-27 11:30:00,56.27,56.42,56.26,56.37,80200.0,39.9062,40.0125,39.8991,39.9771,80200.0
2015-05-27 12:00:00,56.37,56.4,56.32,56.32,29400.0,39.9771,39.9984,39.9416,39.9416,29400.0
2015-05-27 12:30:00,56.31,56.32,56.24,56.26,64000.0,39.9345,39.9416,39.8849,39.8991,64000.0
2015-05-27 13:00:00,56.26,56.37,56.25,56.34,78500.0,39.8991,39.9771,39.892,39.9558,78500.0
2015-05-27 13:30:00,56.34,56.36,56.27,56.3,55100.0,39.9558,39.97,39.9062,39.9274,55100.0
2015-05-27 14:00:00,56.3,56.41,56.3,56.4,75000.0,39.9274,40.0055,39.9274,39.9984,75000.0
2015-05-27 14:30:00,56.4,56.45,56.38,56.42,84400.0,39.9984,40.0338,39.9842,40.0125,84400.0
2015-05-27 15:00:00,56.42,56.47,56.38,56.45,103000.0,40.0125,40.048,39.9842,40.0338,103000.0
2015-05-27 15:30:00,56.45,56.56,56.44,56.47,258900.0,40.0338,40.1118,40.0267,40.048,258900.0
2015-05-28 09:30:00,56.35,56.45,56.23,56.27,98400.0,39.9629,40.0338,39.8778,39.9062,98400.0
2015-05-28 10:00:00,56.3,56.31,56.19,56.2,60400.0,39.9274,39.9345,39.8494,39.8565,60400.0
2015-05-28 10:30:00,56.18,56.24,56.13,56.18,75600.0,39.8423,39.8849,39.8069,39.8423,75600.0
2015-05-28 11:00:00,56.19,56.25,56.15,56.18,103400.0,39.8494,39.892,39.8211,39.8423,103400.0
2015-05-28 11:30:00,56.18,56.2,56.08,56.13,54600.0,39.8423,39.8565,39.7714,39.8069,54600.0
2015-05-28 12:00:00,56.13,56.21,56.1,56.21,48100.0,39.8069,39.8636,39.7856,39.8636,48100.0
2015-05-28 12:30:00,56.22,56.22,56.12,56.18,36700.0,39.8707,39.8707,39.7998,39.8423,36700.0
2015-05-28 13:00:00,56.18,56.25,56.14,56.16,40300.0,39.8423,39.892,39.814,39.8282,40300.0
2015-05-28 13:30:00,56.16,56.29,56.14,56.21,70600.0,39.8282,39.9203,39.814,39.8636,70600.0
2015-05-28 14:00:00,56.22,56.27,56.18,56.23,261700.0,39.8707,39.9062,39.8423,39.8778,261700.0
2015-05-28 14:30:00,56.23,56.3,56.2,56.26,164400.0,39.8778,39.9274,39.8565,39.8991,164400.0
2015-05-28 15:00:00,56.27,56.3,56.24,56.25,147800.0,39.9062,39.9274,39.8849,39.892,147800.0
2015-05-28 15:30:00,56.26,56.28,56.24,56.25,322500.0,39.8991,39.9133,39.8849,39.892,322500.0
2015-05-29 09:30:00,56.22,56.23,55.95,56.06,153901.0,39.8707,39.8778,39.6792,39.7572,153901.0
2015-05-29 10:00:00,56.04,56.15,56.01,56.04,186404.0,39.7431,39.8211,39.7218,39.7431,186404.0
2015-05-29 10:30:00,56.04,56.05,55.9,55.97,114544.0,39.7431,39.7501,39.6438,39.6934,114544.0
2015-05-29 11:00:00,55.97,56.01,55.88,55.9,102057.0,39.6934,39.7218,39.6296,39.6438,102057.0
2015-05-29 11:30:00,55.9,56.01,55.87,56.0,117726.0,39.6438,39.7218,39.6225,39.7147,117726.0
2015-05-29 12:00:00,56.0,56.06,55.97,56.04,92737.0,39.7147,39.7572,39.6934,39.7431,92737.0
2015-05-29 12:30:00,56.05,56.06,56.0,56.03,172792.0,39.7501,39.7572,39.7147,39.736,172792.0
2015-05-29 13:00:00,56.03,56.16,56.01,56.12,315450.0,39.736,39.8282,39.7218,39.7998,315450.0
2015-05-29 13:30:00,56.12,56.15,56.05,56.13,140448.0,39.7998,39.8211,39.7501,39.8069,140448.0
2015-05-29 14:00:00,56.13,56.16,56.07,56.12,172290.0,39.8069,39.8282,39.7643,39.7998,172290.0
2015-05-29 14:30:00,56.12,56.2,56.1,56.16,170211.0,39.7998,39.8565,39.7856,39.8282,170211.0
2015-05-29 15:00:00,56.15,56.26,56.11,56.24,250488.0,39.8211,39.8991,39.7927,39.8849,250488.0
2015-05-29 15:30:00,56.24,56.28,56.16,56.16,459434.0,39.8849,39.9133,39.8282,39.8282,459434.0
2015-06-01 09:30:00,56.32,56.39,56.09,56.17,174587.0,39.9416,39.9913,39.7785,39.8352,174587.0
2015-06-01 10:00:00,56.15,56.29,55.97,56.07,111323.0,39.8211,39.9203,39.6934,39.7643,111323.0
2015-06-01 10:30:00,56.06,56.08,55.91,56.06,68772.0,39.7572,39.7714,39.6509,39.7572,68772.0
2015-06-01 11:00:00,56.05,56.09,55.95,55.98,46683.0,39.7501,39.7785,39.6792,39.7005,46683.0
2015-06-01 11:30:00,55.97,56.0,55.94,55.95,45656.0,39.6934,39.7147,39.6721,39.6792,45656.0
2015-06-01 12:00:00,55.94,56.13,55.91,56.13,48329.0,39.6721,39.8069,39.6509,39.8069,48329.0
2015-06-01 12:30:00,56.13,56.16,56.1,56.16,61272.0,39.8069,39.8282,39.7856,39.8282,61272.0
2015-06-01 13:00:00,56.16,56.22,56.16,56.2,62169.0,39.8282,39.8707,39.8282,39.8565,62169.0
2015-06-01 13:30:00,56.2,56.23,56.14,56.21,55348.0,39.8565,39.8778,39.814,39.8636,55348.0
2015-06-01 14:00:00,56.21,56.31,56.19,56.29,111022.0,39.8636,39.9345,39.8494,39.9203,111022.0
2015-06-01 14:30:00,56.28,56.35,56.28,56.35,66156.0,39.9133,39.9629,39.9133,39.9629,66156.0
2015-06-01 15:00:00,56.35,56.39,56.33,56.33,162937.0,39.9629,39.9913,39.9487,39.9487,162937.0
2015-06-01 15:30:00,56.33,56.34,56.23,56.29,395414.0,39.9487,39.9558,39.8778,39.9203,395414.0
2015-06-02 09:30:00,56.13,56.26,55.78,55.85,127494.0,39.8069,39.8991,39.5587,39.6083,127494.0
2015-06-02 10:00:00,55.84,55.84,55.7,55.72,88014.0,39.6012,39.6012,39.5019,39.5161,88014.0
2015-06-02 10:30:00,55.73,55.8,55.7,55.73,58020.0,39.5232,39.5728,39.5019,39.5232,58020.0
2015-06-02 11:00:00,55.71,55.8,55.69,55.7,50740.0,39.509,39.5728,39.4948,39.5019,50740.0
2015-06-02 11:30:00,55.7,55.71,55.62,55.65,61979.0,39.5019,39.509,39.4452,39.4665,61979.0
2015-06-02 12:00:00,55.64,55.83,55.63,55.76,51585.0,39.4594,39.5941,39.4523,39.5445,51585.0
2015-06-02 12:30:00,55.77,55.93,55.76,55.93,41455.0,39.5516,39.665,39.5445,39.665,41455.0
2015-06-02 13:00:00,55.92,55.95,55.87,55.89,38658.0,39.6579,39.6792,39.6225,39.6367,38658.0
2015-06-02 13:30:00,55.9,55.97,55.86,55.96,27842.0,39.6438,39.6934,39.6154,39.6863,27842.0
2015-06-02 14:00:00,55.97,55.98,55.88,55.96,44626.0,39.6934,39.7005,39.6296,39.6863,44626.0
2015-06-02 14:30:00,55.97,55.99,55.85,55.9,62461.0,39.6934,39.7076,39.6083,39.6438,62461.0
2015-06-02 15:00:00,55.9,55.91,55.81,55.85,94227.0,39.6438,39.6509,39.5799,39.6083,94227.0
2015-06-02 15:30:00,55.85,55.89,55.75,55.84,224441.0,39.6083,39.6367,39.5374,39.6012,224441.0
2015-06-03 09:30:00,56.05,56.1,55.66,55.71,94546.0,39.7501,39.7856,39.4736,39.509,94546.0
2015-06-03 10:00:00,55.69,55.79,55.58,55.75,104076.0,39.4948,39.5658,39.4168,39.5374,104076.0
2015-06-03 10:30:00,55.76,55.81,55.71,55.8,62168.0,39.5445,39.5799,39.509,39.5728,62168.0
2015-06-03 11:00:00,55.8,55.84,55.73,55.74,124981.0,39.5728,39.6012,39.5232,39.5303,124981.0
2015-06-03 11:30:00,55.74,55.77,55.6,55.65,77304.0,39.5303,39.5516,39.431,39.4665,77304.0
2015-06-03 12:00:00,55.66,55.69,55.6,55.67,56861.0,39.4736,39.4948,39.431,39.4807,56861.0
2015-06-03 12:30:00,55.66,55.73,55.63,55.72,48601.0,39.4736,39.5232,39.4523,39.5161,48601.0
2015-06-03 13:00:00,55.73,55.82,55.69,55.82,188305.0,39.5232,39.587,39.4948,39.587,188305.0
2015-06-03 13:30:00,55.81,55.84,55.78,55.79,68005.0,39.5799,39.6012,39.5587,39.5658,68005.0
2015-06-03 14:00:00,55.79,55.83,55.76,55.78,230061.0,39.5658,39.5941,39.5445,39.5587,230061.0
2015-06-03 14:30:00,55.79,55.8,55.66,55.67,97904.0,39.5658,39.5728,39.4736,39.4807,97904.0
2015-06-03 15:00:00,55.66,55.67,55.57,55.6,119492.0,39.4736,39.4807,39.4097,39.431,119492.0
2015-06-03 15:30:00,55.6,55.71,55.58,55.69,270683.0,39.431,39.509,39.4168,39.4948,270683.0
2015-06-04 09:30:00,55.39,55.69,55.31,55.42,136717.0,39.2821,39.4948,39.2253,39.3034,136717.0
2015-06-04 10:00:00,55.41,55.53,55.36,55.4,85891.0,39.2963,39.3814,39.2608,39.2892,85891.0
2015-06-04 10:30:00,55.39,55.45,55.29,55.32,99937.0,39.2821,39.3246,39.2112,39.2324,99937.0
2015-06-04 11:00:00,55.32,55.42,55.2,55.36,107344.0,39.2324,39.3034,39.1473,39.2608,107344.0
2015-06-04 11:30:00,55.35,55.41,55.28,55.34,85867.0,39.2537,39.2963,39.2041,39.2466,85867.0
2015-06-04 12:00:00,55.34,55.39,55.31,55.33,46747.0,39.2466,39.2821,39.2253,39.2395,46747.0
2015-06-04 12:30:00,55.33,55.39,55.26,55.28,66993.0,39.2395,39.2821,39.1899,39.2041,66993.0
2015-06-04 13:00:00,55.27,55.27,55.13,55.18,87888.0,39.197,39.197,39.0977,39.1331,87888.0
2015-06-04 13:30:00,55.17,55.21,55.12,55.13,59097.0,39.1261,39.1544,39.0906,39.0977,59097.0
2015-06-04 14:00:00,55.13,55.21,55.09,55.17,137003.0,39.0977,39.1544,39.0693,39.1261,137003.0
2015-06-04 14:30:00,55.16,55.19,55.1,55.13,115460.0,39.119,39.1402,39.0764,39.0977,115460.0
2015-06-04 15:00:00,55.13,55.13,55.0,55.0,196547.0,39.0977,39.0977,39.0055,39.0055,196547.0
2015-06-04 15:30:00,55.01,55.08,54.97,55.08,323698.0,39.0126,39.0622,38.9842,39.0622,323698.0
2015-06-05 09:30:00,54.87,54.92,54.52,54.55,135266.0,38.9133,38.9488,38.6651,38.6864,135266.0
2015-06-05 10:00:00,54.55,54.68,54.51,54.58,92566.0,38.6864,38.7786,38.658,38.7076,92566.0
2015-06-05 10:30:00,54.58,54.67,54.46,54.54,97015.0,38.7076,38.7715,38.6225,38.6793,97015.0
2015-06-05 11:00:00,54.54,54.57,54.46,54.5,136016.0,38.6793,38.7005,38.6225,38.6509,136016.0
2015-06-05 11:30:00,54.5,54.54,54.44,54.45,119219.0,38.6509,38.6793,38.6083,38.6154,119219.0
2015-06-05 12:00:00,54.44,54.45,54.19,54.2,142675.0,38.6083,38.6154,38.431,38.4381,142675.0
2015-06-05 12:30:00,54.2,54.26,54.14,54.19,158347.0,38.4381,38.4807,38.3956,38.431,158347.0
2015-06-05 13:00:00,54.2,54.21,54.15,54.19,147625.0,38.4381,38.4452,38.4027,38.431,147625.0
2015-06-05 13:30:00,54.19,54.39,54.18,54.38,135901.0,38.431,38.5729,38.424,38.5658,135901.0
2015-06-05 14:00:00,54.37,54.47,54.36,54.36,178419.0,38.5587,38.6296,38.5516,38.5516,178419.0
2015-06-05 14:30:00,54.37,54.43,54.31,54.38,187150.0,38.5587,38.6013,38.5162,38.5658,187150.0
2015-06-05 15:00:00,54.39,54.45,54.33,54.36,146215.0,38.5729,38.6154,38.5303,38.5516,146215.0
2015-06-05 15:30:00,54.36,54.45,54.29,54.4,454902.0,38.5516,38.6154,38.502,38.58,454902.0
2015-06-08 09:30:00,54.48,54.58,54.29,54.38,150163.0,38.6367,38.7076,38.502,38.5658,150163.0
2015-06-08 10:00:00,54.39,54.62,54.32,54.62,138357.0,38.5729,38.736,38.5232,38.736,138357.0
2015-06-08 10:30:00,54.61,54.61,54.45,54.46,81072.0,38.7289,38.7289,38.6154,38.6225,81072.0
2015-06-08 11:00:00,54.45,54.54,54.43,54.44,89376.0,38.6154,38.6793,38.6013,38.6083,89376.0
2015-06-08 11:30:00,54.44,54.52,54.39,54.52,97067.0,38.6083,38.6651,38.5729,38.6651,97067.0
2015-06-08 12:00:00,54.52,54.58,54.52,54.56,63696.0,38.6651,38.7076,38.6651,38.6934,63696.0
2015-06-08 12:30:00,54.55,54.57,54.43,54.46,85139.0,38.6864,38.7005,38.6013,38.6225,85139.0
2015-06-08 13:00:00,54.46,54.48,54.42,54.44,65566.0,38.6225,38.6367,38.5942,38.6083,65566.0
2015-06-08 13:30:00,54.44,54.45,54.35,54.42,84709.0,38.6083,38.6154,38.5445,38.5942,84709.0
2015-06-08 14:00:00,54.42,54.43,54.39,54.43,79744.0,38.5942,38.6013,38.5729,38.6013,79744.0
2015-06-08 14:30:00,54.43,54.57,54.43,54.53,83913.0,38.6013,38.7005,38.6013,38.6722,83913.0
2015-06-08 15:00:00,54.54,54.54,54.47,54.5,97508.0,38.6793,38.6793,38.6296,38.6509,97508.0
2015-06-08 15:30:00,54.5,54.53,54.36,54.36,193402.0,38.6509,38.6722,38.5516,38.5516,193402.0
2015-06-09 09:30:00,54.54,54.67,54.38,54.43,198924.0,38.6793,38.7715,38.5658,38.6013,198924.0
2015-06-09 10:00:00,54.42,54.47,54.35,54.38,176103.0,38.5942,38.6296,38.5445,38.5658,176103.0
2015-06-09 10:30:00,54.4,54.61,54.38,54.6,95348.0,38.58,38.7289,38.5658,38.7218,95348.0
2015-06-09 11:00:00,54.61,54.65,54.57,54.64,254684.0,38.7289,38.7573,38.7005,38.7502,254684.0
2015-06-09 11:30:00,54.65,54.73,54.64,54.67,107541.0,38.7573,38.814,38.7502,38.7715,107541.0
2015-06-09 12:00:00,54.67,54.84,54.64,54.83,113944.0,38.7715,38.892,38.7502,38.8849,113944.0
2015-06-09 12:30:00,54.82,54.87,54.78,54.84,62888.0,38.8778,38.9133,38.8495,38.892,62888.0
2015-06-09 13:00:00,54.85,54.89,54.78,54.79,56040.0,38.8991,38.9275,38.8495,38.8566,56040.0
2015-06-09 13:30:00,54.8,54.81,54.62,54.63,69189.0,38.8637,38.8707,38.736,38.7431,69189.0
2015-06-09 14:00:00,54.63,54.64,54.57,54.59,103443.0,38.7431,38.7502,38.7005,38.7147,103443.0
2015-06-09 14:30:00,54.6,54.65,54.51,54.52,131059.0,38.7218,38.7573,38.658,38.6651,131059.0
2015-06-09 15:00:00,54.52,54.52,54.42,54.45,160515.0,38.6651,38.6651,38.5942,38.6154,160515.0
2015-06-09 15:30:00,54.44,54.52,54.42,54.43,322405.0,38.6083,38.6651,38.5942,38.6013,322405.0
2015-06-10 09:30:00,54.67,54.95,54.5,54.89,116562.0,38.7715,38.97,38.6509,38.9275,116562.0
2015-06-10 10:00:00,54.89,54.99,54.86,54.94,118151.0,38.9275,38.9984,38.9062,38.9629,118151.0
2015-06-10 10:30:00,54.93,55.0,54.92,55.0,97115.0,38.9558,39.0055,38.9488,39.0055,97115.0
2015-06-10 11:00:00,54.99,55.23,54.94,55.04,241534.0,38.9984,39.1686,38.9629,39.0339,241534.0
2015-06-10 11:30:00,55.05,55.1,55.04,55.05,133096.0,39.041,39.0764,39.0339,39.041,133096.0
2015-06-10 12:00:00,55.05,55.15,55.04,55.1,63647.0,39.041,39.1119,39.0339,39.0764,63647.0
2015-06-10 12:30:00,55.11,55.16,55.07,55.15,63233.0,39.0835,39.119,39.0551,39.1119,63233.0
2015-06-10 13:00:00,55.14,55.2,55.11,55.15,77288.0,39.1048,39.1473,39.0835,39.1119,77288.0
2015-06-10 13:30:00,55.15,55.22,55.14,55.22,81845.0,39.1119,39.1615,39.1048,39.1615,81845.0
2015-06-10 14:00:00,55.22,55.29,55.21,55.26,104433.0,39.1615,39.2112,39.1544,39.1899,104433.0
2015-06-10 14:30:00,55.27,55.28,55.22,55.25,109853.0,39.197,39.2041,39.1615,39.1828,109853.0
2015-06-10 15:00:00,55.26,55.26,55.13,55.13,83672.0,39.1899,39.1899,39.0977,39.0977,83672.0
2015-06-10 15:30:00,55.13,55.15,55.07,55.07,454497.0,39.0977,39.1119,39.0551,39.0551,454497.0
2015-06-11 09:30:00,55.15,55.32,55.0,55.11,180165.0,39.1119,39.2324,39.0055,39.0835,180165.0
2015-06-11 10:00:00,55.11,55.24,55.1,55.13,94323.0,39.0835,39.1757,39.0764,39.0977,94323.0
2015-06-11 10:30:00,55.13,55.14,55.03,55.09,83035.0,39.0977,39.1048,39.0268,39.0693,83035.0
2015-06-11 11:00:00,55.09,55.19,55.06,55.09,82684.0,39.0693,39.1402,39.048,39.0693,82684.0
2015-06-11 11:30:00,55.09,55.14,55.08,55.1,82826.0,39.0693,39.1048,39.0622,39.0764,82826.0
2015-06-11 12:00:00,55.1,55.14,55.06,55.12,62247.0,39.0764,39.1048,39.048,39.0906,62247.0
2015-06-11 12:30:00,55.12,55.19,55.11,55.18,49807.0,39.0906,39.1402,39.0835,39.1331,49807.0
2015-06-11 13:00:00,55.18,55.22,55.15,55.21,107651.0,39.1331,39.1615,39.1119,39.1544,107651.0
2015-06-11 13:30:00,55.22,55.3,55.21,55.28,82986.0,39.1615,39.2182,39.1544,39.2041,82986.0
2015-06-11 14:00:00,55.28,55.31,55.25,55.26,74807.0,39.2041,39.2253,39.1828,39.1899,74807.0
2015-06-11 14:30:00,55.25,55.27,55.17,55.19,72522.0,39.1828,39.197,39.1261,39.1402,72522.0
2015-06-11 15:00:00,55.19,55.21,55.16,55.18,93797.0,39.1402,39.1544,39.119,39.1331,93797.0
2015-06-11 15:30:00,55.17,55.19,55.04,55.1,421284.0,39.1261,39.1402,39.0339,39.0764,421284.0
2015-06-12 09:30:00,55.01,55.1,54.74,54.92,92543.0,39.0126,39.0764,38.8211,38.9488,92543.0
2015-06-12 10:00:00,54.93,55.0,54.76,54.77,81630.0,38.9558,39.0055,38.8353,38.8424,81630.0
2015-06-12 10:30:00,54.76,54.96,54.76,54.9,121649.0,38.8353,38.9771,38.8353,38.9346,121649.0
2015-06-12 11:00:00,54.89,55.0,54.87,54.94,78582.0,38.9275,39.0055,38.9133,38.9629,78582.0
2015-06-12 11:30:00,54.95,54.95,54.87,54.93,47310.0,38.97,38.97,38.9133,38.9558,47310.0
2015-06-12 12:00:00,54.93,55.0,54.92,54.99,46952.0,38.9558,39.0055,38.9488,38.9984,46952.0
2015-06-12 12:30:00,54.99,55.0,54.93,54.95,42277.0,38.9984,39.0055,38.9558,38.97,42277.0
2015-06-12 13:00:00,54.96,54.97,54.92,54.97,63164.0,38.9771,38.9842,38.9488,38.9842,63164.0
2015-06-12 13:30:00,54.98,55.01,54.92,54.98,63622.0,38.9913,39.0126,38.9488,38.9913,63622.0
2015-06-12 14:00:00,54.99,54.99,54.93,54.93,50057.0,38.9984,38.9984,38.9558,38.9558,50057.0
2015-06-12 14:30:00,54.93,54.94,54.88,54.88,57428.0,38.9558,38.9629,38.9204,38.9204,57428.0
2015-06-12 15:00:00,54.88,54.95,54.87,54.95,57289.0,38.9204,38.97,38.9133,38.97,57289.0
2015-06-12 15:30:00,54.96,54.98,54.9,54.92,211757.0,38.9771,38.9913,38.9346,38.9488,211757.0
2015-06-15 09:30:00,54.61,54.73,54.45,54.46,199115.0,38.7289,38.814,38.6154,38.6225,199115.0
2015-06-15 10:00:00,54.47,54.67,54.45,54.6,126780.0,38.6296,38.7715,38.6154,38.7218,126780.0
2015-06-15 10:30:00,54.6,54.68,54.53,54.61,70944.0,38.7218,38.7786,38.6722,38.7289,70944.0
2015-06-15 11:00:00,54.61,54.74,54.57,54.57,58423.0,38.7289,38.8211,38.7005,38.7005,58423.0
2015-06-15 11:30:00,54.59,54.7,54.59,54.63,74842.0,38.7147,38.7927,38.7147,38.7431,74842.0
2015-06-15 12:00:00,54.63,54.66,54.48,54.49,275267.0,38.7431,38.7644,38.6367,38.6438,275267.0
2015-06-15 12:30:00,54.49,54.55,54.45,54.51,66342.0,38.6438,38.6864,38.6154,38.658,66342.0
2015-06-15 13:00:00,54.51,54.52,54.44,54.46,62670.0,38.658,38.6651,38.6083,38.6225,62670.0
2015-06-15 13:30:00,54.45,54.55,54.4,54.48,129354.0,38.6154,38.6864,38.58,38.6367,129354.0
2015-06-15 14:00:00,54.48,54.54,54.46,54.5,88308.0,38.6367,38.6793,38.6225,38.6509,88308.0
2015-06-15 14:30:00,54.5,54.51,54.4,54.41,94713.0,38.6509,38.658,38.58,38.5871,94713.0
2015-06-15 15:00:00,54.4,54.45,54.35,54.44,243484.0,38.58,38.6154,38.5445,38.6083,243484.0
2015-06-15 15:30:00,54.45,54.5,54.38,54.41,328795.0,38.6154,38.6509,38.5658,38.5871,328795.0
2015-06-16 09:30:00,54.51,55.0,54.44,54.94,341748.0,38.658,39.0055,38.6083,38.9629,341748.0
2015-06-16 10:00:00,54.93,54.96,54.73,54.83,135839.0,38.9558,38.9771,38.814,38.8849,135839.0
2015-06-16 10:30:00,54.83,55.02,54.8,55.02,191984.0,38.8849,39.0197,38.8637,39.0197,191984.0
2015-06-16 11:00:00,55.01,55.15,54.97,55.05,130619.0,39.0126,39.1119,38.9842,39.041,130619.0
2015-06-16 11:30:00,55.05,55.08,55.0,55.04,145673.0,39.041,39.0622,39.0055,39.0339,145673.0
2015-06-16 12:00:00,55.04,55.05,54.97,55.01,70844.0,39.0339,39.041,38.9842,39.0126,70844.0
2015-06-16 12:30:00,55.01,55.08,55.0,55.02,83648.0,39.0126,39.0622,39.0055,39.0197,83648.0
2015-06-16 13:00:00,55.01,55.06,55.0,55.04,120886.0,39.0126,39.048,39.0055,39.0339,120886.0
2015-06-16 13:30:00,55.04,55.09,55.01,55.03,79363.0,39.0339,39.0693,39.0126,39.0268,79363.0
2015-06-16 14:00:00,55.03,55.05,55.0,55.01,95305.0,39.0268,39.041,39.0055,39.0126,95305.0
2015-06-16 14:30:00,55.01,55.1,55.01,55.08,169213.0,39.0126,39.0764,39.0126,39.0622,169213.0
2015-06-16 15:00:00,55.08,55.12,55.07,55.11,134044.0,39.0622,39.0906,39.0551,39.0835,134044.0
2015-06-16 15:30:00,55.1,55.11,55.06,55.08,249023.0,39.0764,39.0835,39.048,39.0622,249023.0
2015-06-17 09:30:00,55.06,55.28,55.0,55.17,165638.0,39.048,39.2041,39.0055,39.1261,165638.0
2015-06-17 10:00:00,55.18,55.22,55.09,55.13,126862.0,39.1331,39.1615,39.0693,39.0977,126862.0
2015-06-17 10:30:00,55.13,55.28,55.12,55.26,102479.0,39.0977,39.2041,39.0906,39.1899,102479.0
2015-06-17 11:00:00,55.26,55.34,55.19,55.2,229393.0,39.1899,39.2466,39.1402,39.1473,229393.0
2015-06-17 11:30:00,55.19,55.2,55.06,55.15,101785.0,39.1402,39.1473,39.048,39.1119,101785.0
2015-06-17 12:00:00,55.14,55.14,54.92,54.93,112201.0,39.1048,39.1048,38.9488,38.9558,112201.0
2015-06-17 12:30:00,54.93,55.04,54.87,54.88,124929.0,38.9558,39.0339,38.9133,38.9204,124929.0
2015-06-17 13:00:00,54.87,54.96,54.85,54.92,74814.0,38.9133,38.9771,38.8991,38.9488,74814.0
2015-06-17 13:30:00,54.92,55.1,54.92,55.04,118016.0,38.9488,39.0764,38.9488,39.0339,118016.0
2015-06-17 14:00:00,55.03,55.38,54.89,55.16,180459.0,39.0268,39.275,38.9275,39.119,180459.0
2015-06-17 14:30:00,55.15,55.4,55.12,55.31,223058.0,39.1119,39.2892,39.0906,39.2253,223058.0
2015-06-17 15:00:00,55.32,55.35,55.23,55.31,160329.0,39.2324,39.2537,39.1686,39.2253,160329.0
2015-06-17 15:30:00,55.32,55.34,55.19,55.25,325741.0,39.2324,39.2466,39.1402,39.1828,325741.0
2015-06-18 09:30:00,55.47,55.53,55.31,55.42,389924.0,39.3388,39.3814,39.2253,39.3034,389924.0
2015-06-18 10:00:00,55.43,55.86,55.42,55.86,243633.0,39.3104,39.6154,39.3034,39.6154,243633.0
2015-06-18 10:30:00,55.86,56.06,55.84,56.04,178873.0,39.6154,39.7572,39.6012,39.7431,178873.0
2015-06-18 11:00:00,56.04,56.12,55.98,55.99,138268.0,39.7431,39.7998,39.7005,39.7076,138268.0
2015-06-18 11:30:00,55.98,56.06,55.9,55.92,123861.0,39.7005,39.7572,39.6438,39.6579,123861.0
2015-06-18 12:00:00,55.93,56.04,55.9,55.99,84172.0,39.665,39.7431,39.6438,39.7076,84172.0
2015-06-18 12:30:00,55.98,56.15,55.98,56.03,88481.0,39.7005,39.8211,39.7005,39.736,88481.0
2015-06-18 13:00:00,56.04,56.09,55.93,55.99,71486.0,39.7431,39.7785,39.665,39.7076,71486.0
2015-06-18 13:30:00,55.98,56.02,55.93,56.01,96623.0,39.7005,39.7289,39.665,39.7218,96623.0
2015-06-18 14:00:00,56.02,56.06,55.98,56.01,117044.0,39.7289,39.7572,39.7005,39.7218,117044.0
2015-06-18 14:30:00,56.0,56.09,56.0,56.09,109192.0,39.7147,39.7785,39.7147,39.7785,109192.0
2015-06-18 15:00:00,56.08,56.08,55.94,56.02,145512.0,39.7714,39.7714,39.6721,39.7289,145512.0
2015-06-18 15:30:00,56.02,56.03,55.81,55.82,401911.0,39.7289,39.736,39.5799,39.587,401911.0
2015-06-19 09:30:00,55.85,56.14,55.67,56.06,844627.0,39.6083,39.814,39.4807,39.7572,844627.0
2015-06-19 10:00:00,56.06,56.3,56.05,56.26,105577.0,39.7572,39.9274,39.7501,39.8991,105577.0
2015-06-19 10:30:00,56.25,56.42,56.22,56.33,148406.0,39.892,40.0125,39.8707,39.9487,148406.0
2015-06-19 11:00:00,56.33,56.33,56.19,56.21,113316.0,39.9487,39.9487,39.8494,39.8636,113316.0
2015-06-19 11:30:00,56.21,56.28,56.19,56.27,80998.0,39.8636,39.9133,39.8494,39.9062,80998.0
2015-06-19 12:00:00,56.27,56.29,56.2,56.2,213349.0,39.9062,39.9203,39.8565,39.8565,213349.0
2015-06-19 12:30:00,56.2,56.38,56.19,56.33,485597.0,39.8565,39.9842,39.8494,39.9487,485597.0
2015-06-19 13:00:00,56.33,56.36,56.29,56.34,93636.0,39.9487,39.97,39.9203,39.9558,93636.0
2015-06-19 13:30:00,56.34,56.39,56.25,56.26,117230.0,39.9558,39.9913,39.892,39.8991,117230.0
2015-06-19 14:00:00,56.26,56.27,56.13,56.19,145469.0,39.8991,39.9062,39.8069,39.8494,145469.0
2015-06-19 14:30:00,56.19,56.26,56.18,56.25,196609.0,39.8494,39.8991,39.8423,39.892,196609.0
2015-06-19 15:00:00,56.26,56.26,56.12,56.13,144187.0,39.8991,39.8991,39.7998,39.8069,144187.0
2015-06-19 15:30:00,56.12,56.19,56.11,56.11,427309.0,39.7998,39.8494,39.7927,39.7927,427309.0
2015-06-22 09:30:00,56.39,56.55,56.28,56.5,253289.0,39.9913,40.1047,39.9133,40.0693,253289.0
2015-06-22 10:00:00,56.49,56.53,56.41,56.51,90777.0,40.0622,40.0906,40.0055,40.0764,90777.0
2015-06-22 10:30:00,56.51,56.76,56.51,56.76,179607.0,40.0764,40.2537,40.0764,40.2537,179607.0
2015-06-22 11:00:00,56.75,56.85,56.73,56.84,175738.0,40.2466,40.3175,40.2324,40.3104,175738.0
2015-06-22 11:30:00,56.83,56.86,56.66,56.67,110063.0,40.3033,40.3246,40.1827,40.1898,110063.0
2015-06-22 12:00:00,56.67,56.76,56.63,56.69,105789.0,40.1898,40.2537,40.1615,40.204,105789.0
2015-06-22 12:30:00,56.68,56.69,56.63,56.66,56806.0,40.1969,40.204,40.1615,40.1827,56806.0
2015-06-22 13:00:00,56.66,56.7,56.62,56.63,69409.0,40.1827,40.2111,40.1544,40.1615,69409.0
2015-06-22 13:30:00,56.63,56.72,56.63,56.68,108959.0,40.1615,40.2253,40.1615,40.1969,108959.0
2015-06-22 14:00:00,56.69,56.69,56.55,56.55,158915.0,40.204,40.204,40.1047,40.1047,158915.0
2015-06-22 14:30:00,56.55,56.65,56.53,56.61,100872.0,40.1047,40.1757,40.0906,40.1473,100872.0
2015-06-22 15:00:00,56.61,56.62,56.57,56.59,105331.0,40.1473,40.1544,40.1189,40.1331,105331.0
2015-06-22 15:30:00,56.59,56.6,56.53,56.59,316324.0,40.1331,40.1402,40.0906,40.1331,316324.0
2015-06-23 09:30:00,56.57,56.71,56.57,56.7,126892.0,40.1189,40.2182,40.1189,40.2111,126892.0
2015-06-23 10:00:00,56.7,56.79,56.58,56.61,103015.0,40.2111,40.2749,40.126,40.1473,103015.0
2015-06-23 10:30:00,56.61,56.65,56.52,56.6,70804.0,40.1473,40.1757,40.0835,40.1402,70804.0
2015-06-23 11:00:00,56.6,56.65,56.44,56.46,135879.0,40.1402,40.1757,40.0267,40.0409,135879.0
2015-06-23 11:30:00,56.46,56.59,56.44,56.54,74561.0,40.0409,40.1331,40.0267,40.0976,74561.0
2015-06-23 12:00:00,56.53,56.54,56.46,56.49,66832.0,40.0906,40.0976,40.0409,40.0622,66832.0
2015-06-23 12:30:00,56.48,56.55,56.46,56.48,108925.0,40.0551,40.1047,40.0409,40.0551,108925.0
2015-06-23 13:00:00,56.48,56.53,56.42,56.48,111009.0,40.0551,40.0906,40.0125,40.0551,111009.0
2015-06-23 13:30:00,56.48,56.49,56.42,56.44,82833.0,40.0551,40.0622,40.0125,40.0267,82833.0
2015-06-23 14:00:00,56.44,56.52,56.44,56.5,101079.0,40.0267,40.0835,40.0267,40.0693,101079.0
2015-06-23 14:30:00,56.49,56.61,56.47,56.6,165159.0,40.0622,40.1473,40.048,40.1402,165159.0
2015-06-23 15:00:00,56.6,56.62,56.54,56.61,131640.0,40.1402,40.1544,40.0976,40.1473,131640.0
2015-06-23 15:30:00,56.61,56.64,56.57,56.57,351439.0,40.1473,40.1686,40.1189,40.1189,351439.0
2015-06-24 09:30:00,56.55,56.91,56.41,56.78,239240.0,40.1047,40.36,40.0055,40.2679,239240.0
2015-06-24 10:00:00,56.78,56.89,56.75,56.79,345878.0,40.2679,40.3459,40.2466,40.2749,345878.0
2015-06-24 10:30:00,56.79,56.8,56.57,56.6,201334.0,40.2749,40.282,40.1189,40.1402,201334.0
2015-06-24 11:00:00,56.59,56.71,56.52,56.59,265188.0,40.1331,40.2182,40.0835,40.1331,265188.0
2015-06-24 11:30:00,56.59,56.66,56.55,56.58,216023.0,40.1331,40.1827,40.1047,40.126,216023.0
2015-06-24 12:00:00,56.58,56.58,56.47,56.57,231945.0,40.126,40.126,40.048,40.1189,231945.0
2015-06-24 12:30:00,56.58,56.63,56.56,56.6,149240.0,40.126,40.1615,40.1118,40.1402,149240.0
2015-06-24 13:00:00,56.6,56.61,56.41,56.47,129123.0,40.1402,40.1473,40.0055,40.048,129123.0
2015-06-24 13:30:00,56.46,56.58,56.46,56.56,173481.0,40.0409,40.126,40.0409,40.1118,173481.0
2015-06-24 14:00:00,56.55,56.57,56.48,56.53,149400.0,40.1047,40.1189,40.0551,40.0906,149400.0
2015-06-24 14:30:00,56.52,56.62,56.5,56.59,186002.0,40.0835,40.1544,40.0693,40.1331,186002.0
2015-06-24 15:00:00,56.6,56.61,56.45,56.61,226156.0,40.1402,40.1473,40.0338,40.1473,226156.0
2015-06-24 15:30:00,56.6,56.64,56.55,56.56,592692.0,40.1402,40.1686,40.1047,40.1118,592692.0
2015-06-25 09:30:00,57.02,57.02,56.44,56.53,112543.0,40.4381,40.4381,40.0267,40.0906,112543.0
2015-06-25 10:00:00,56.52,56.64,56.47,56.57,219749.0,40.0835,40.1686,40.048,40.1189,219749.0
2015-06-25 10:30:00,56.57,56.61,56.49,56.55,186431.0,40.1189,40.1473,40.0622,40.1047,186431.0
2015-06-25 11:00:00,56.54,56.63,56.51,56.51,227198.0,40.0976,40.1615,40.0764,40.0764,227198.0
2015-06-25 11:30:00,56.52,56.54,56.48,56.52,143504.0,40.0835,40.0976,40.0551,40.0835,143504.0
2015-06-25 12:00:00,56.51,56.52,56.41,56.43,119620.0,40.0764,40.0835,40.0055,40.0196,119620.0
2015-06-25 12:30:00,56.43,56.48,56.41,56.44,85527.0,40.0196,40.0551,40.0055,40.0267,85527.0
2015-06-25 13:00:00,56.44,56.44,56.38,56.41,150176.0,40.0267,40.0267,39.9842,40.0055,150176.0
2015-06-25 13:30:00,56.41,56.51,56.36,56.51,202366.0,40.0055,40.0764,39.97,40.0764,202366.0
2015-06-25 14:00:00,56.51,56.51,56.31,56.35,155732.0,40.0764,40.0764,39.9345,39.9629,155732.0
2015-06-25 14:30:00,56.34,56.45,56.31,56.4,150560.0,39.9558,40.0338,39.9345,39.9984,150560.0
2015-06-25 15:00:00,56.4,56.52,56.39,56.48,235859.0,39.9984,40.0835,39.9913,40.0551,235859.0
2015-06-25 15:30:00,56.48,56.51,56.46,56.48,552103.0,40.0551,40.0764,40.0409,40.0551,552103.0
2015-06-26 09:30:00,56.69,56.92,56.5,56.84,557765.0,40.204,40.3671,40.0693,40.3104,557765.0
2015-06-26 10:00:00,56.84,56.89,56.75,56.82,355949.0,40.3104,40.3459,40.2466,40.2962,355949.0
2015-06-26 10:30:00,56.83,57.06,56.78,56.92,722894.0,40.3033,40.4664,40.2679,40.3671,722894.0
2015-06-26 11:00:00,56.91,56.95,56.85,56.88,152766.0,40.36,40.3884,40.3175,40.3388,152766.0
2015-06-26 11:30:00,56.87,56.9,56.7,56.78,159557.0,40.3317,40.353,40.2111,40.2679,159557.0
2015-06-26 12:00:00,56.78,56.81,56.74,56.79,136423.0,40.2679,40.2891,40.2395,40.2749,136423.0
2015-06-26 12:30:00,56.78,56.79,56.61,56.61,116323.0,40.2679,40.2749,40.1473,40.1473,116323.0
2015-06-26 13:00:00,56.6,56.63,56.47,56.55,157310.0,40.1402,40.1615,40.048,40.1047,157310.0
2015-06-26 13:30:00,56.55,56.68,56.52,56.67,141293.0,40.1047,40.1969,40.0835,40.1898,141293.0
2015-06-26 14:00:00,56.66,56.8,56.66,56.8,211149.0,40.1827,40.282,40.1827,40.282,211149.0
2015-06-26 14:30:00,56.8,56.82,56.75,56.77,215426.0,40.282,40.2962,40.2466,40.2608,215426.0
2015-06-26 15:00:00,56.76,56.91,56.76,56.83,274027.0,40.2537,40.36,40.2537,40.3033,274027.0
2015-06-26 15:30:00,56.84,56.98,56.8,56.95,728061.0,40.3104,40.4097,40.282,40.3884,728061.0
2015-06-29 09:30:00,56.52,56.74,56.34,56.44,287315.0,40.0835,40.2395,39.9558,40.0267,287315.0
2015-06-29 10:00:00,56.42,56.63,56.4,56.59,125243.0,40.0125,40.1615,39.9984,40.1331,125243.0
2015-06-29 10:30:00,56.59,56.61,56.53,56.58,129078.0,40.1331,40.1473,40.0906,40.126,129078.0
2015-06-29 11:00:00,56.58,56.65,56.51,56.64,230143.0,40.126,40.1757,40.0764,40.1686,230143.0
2015-06-29 11:30:00,56.63,56.66,56.58,56.65,111407.0,40.1615,40.1827,40.126,40.1757,111407.0
2015-06-29 12:00:00,56.65,56.69,56.52,56.57,130114.0,40.1757,40.204,40.0835,40.1189,130114.0
2015-06-29 12:30:00,56.57,56.57,56.4,56.42,115764.0,40.1189,40.1189,39.9984,40.0125,115764.0
2015-06-29 13:00:00,56.42,56.53,56.36,56.48,138181.0,40.0125,40.0906,39.97,40.0551,138181.0
2015-06-29 13:30:00,56.47,56.52,56.44,56.5,109867.0,40.048,40.0835,40.0267,40.0693,109867.0
2015-06-29 14:00:00,56.49,56.51,56.33,56.36,229102.0,40.0622,40.0764,39.9487,39.97,229102.0
2015-06-29 14:30:00,56.35,56.51,56.31,56.4,171078.0,39.9629,40.0764,39.9345,39.9984,171078.0
2015-06-29 15:00:00,56.39,56.42,56.28,56.29,170178.0,39.9913,40.0125,39.9133,39.9203,170178.0
2015-06-29 15:30:00,56.29,56.33,55.99,56.04,585874.0,39.9203,39.9487,39.7076,39.7431,585874.0
2015-06-30 09:30:00,56.36,56.49,55.96,55.96,235988.0,39.97,40.0622,39.6863,39.6863,235988.0
2015-06-30 10:00:00,55.98,56.24,55.96,56.21,226330.0,39.7005,39.8849,39.6863,39.8636,226330.0
2015-06-30 10:30:00,56.21,56.23,56.0,56.16,117116.0,39.8636,39.8778,39.7147,39.8282,117116.0
2015-06-30 11:00:00,56.16,56.36,56.09,56.13,239299.0,39.8282,39.97,39.7785,39.8069,239299.0
2015-06-30 11:30:00,56.13,56.19,55.97,55.98,225985.0,39.8069,39.8494,39.6934,39.7005,225985.0
2015-06-30 12:00:00,55.98,55.99,55.75,55.77,251037.0,39.7005,39.7076,39.5374,39.5516,251037.0
2015-06-30 12:30:00,55.78,55.83,55.72,55.83,134339.0,39.5587,39.5941,39.5161,39.5941,134339.0
2015-06-30 13:00:00,55.83,55.9,55.73,55.78,222878.0,39.5941,39.6438,39.5232,39.5587,222878.0
2015-06-30 13:30:00,55.78,55.99,55.77,55.9,133090.0,39.5587,39.7076,39.5516,39.6438,133090.0
2015-06-30 14:00:00,55.91,56.06,55.84,55.89,222227.0,39.6509,39.7572,39.6012,39.6367,222227.0
2015-06-30 14:30:00,55.88,55.97,55.82,55.83,160986.0,39.6296,39.6934,39.587,39.5941,160986.0
2015-06-30 15:00:00,55.83,55.88,55.69,55.73,172554.0,39.5941,39.6296,39.4948,39.5232,172554.0
2015-06-30 15:30:00,55.72,55.8,55.65,55.7,420126.0,39.5161,39.5728,39.4665,39.5019,420126.0
2015-07-01 09:30:00,55.12,55.45,54.13,54.14,1366109.0,39.0906,39.3246,38.3885,38.3956,1366109.0
2015-07-01 10:00:00,54.13,54.95,54.13,54.92,1196732.0,38.3885,38.97,38.3885,38.9488,1196732.0
2015-07-01 10:30:00,54.91,55.27,54.73,55.22,669065.0,38.9417,39.197,38.814,39.1615,669065.0
2015-07-01 11:00:00,55.23,55.9,55.23,55.78,643585.0,39.1686,39.6438,39.1686,39.5587,643585.0
2015-07-01 11:30:00,55.79,56.14,55.74,56.0,474058.0,39.5658,39.814,39.5303,39.7147,474058.0
2015-07-01 12:00:00,56.0,56.31,55.92,56.26,363950.0,39.7147,39.9345,39.6579,39.8991,363950.0
2015-07-01 12:30:00,56.27,56.31,56.01,56.12,296227.0,39.9062,39.9345,39.7218,39.7998,296227.0
2015-07-01 13:00:00,56.11,56.29,55.93,56.09,317961.0,39.7927,39.9203,39.665,39.7785,317961.0
2015-07-01 13:30:00,56.09,56.17,55.89,56.03,329219.0,39.7785,39.8352,39.6367,39.736,329219.0
2015-07-01 14:00:00,56.04,56.38,55.9,56.34,246831.0,39.7431,39.9842,39.6438,39.9558,246831.0
2015-07-01 14:30:00,56.33,56.5,56.26,56.43,274240.0,39.9487,40.0693,39.8991,40.0196,274240.0
2015-07-01 15:00:00,56.43,56.92,56.37,56.92,561797.0,40.0196,40.3671,39.9771,40.3671,561797.0
2015-07-01 15:30:00,56.91,57.18,56.77,57.1,1278844.0,40.36,40.5515,40.2608,40.4948,1278844.0
2015-07-02 09:30:00,57.18,57.66,57.02,57.32,1059592.0,40.5515,40.8919,40.4381,40.6508,1059592.0
2015-07-02 10:00:00,57.31,57.49,57.26,57.44,639416.0,40.6437,40.7714,40.6083,40.7359,639416.0
2015-07-02 10:30:00,57.45,57.8,57.44,57.59,806849.0,40.743,40.9912,40.7359,40.8423,806849.0
2015-07-02 11:00:00,57.59,57.67,57.5,57.57,459368.0,40.8423,40.899,40.7785,40.8281,459368.0
2015-07-02 11:30:00,57.57,57.68,57.4,57.45,446124.0,40.8281,40.9061,40.7076,40.743,446124.0
2015-07-02 12:00:00,57.45,57.48,57.19,57.24,381326.0,40.743,40.7643,40.5586,40.5941,381326.0
2015-07-02 12:30:00,57.24,57.35,57.17,57.28,328210.0,40.5941,40.6721,40.5444,40.6224,328210.0
2015-07-02 13:00:00,57.29,57.29,57.09,57.23,456162.0,40.6295,40.6295,40.4877,40.587,456162.0
2015-07-02 13:30:00,57.24,57.3,57.0,57.0,471579.0,40.5941,40.6366,40.4239,40.4239,471579.0
2015-07-02 14:00:00,56.99,57.18,56.89,57.08,557468.0,40.4168,40.5515,40.3459,40.4806,557468.0
2015-07-02 14:30:00,57.08,57.09,56.84,57.0,336653.0,40.4806,40.4877,40.3104,40.4239,336653.0
2015-07-02 15:00:00,56.99,57.09,56.91,57.0,416347.0,40.4168,40.4877,40.36,40.4239,416347.0
2015-07-02 15:30:00,56.99,57.15,56.92,57.04,751985.0,40.4168,40.5303,40.3671,40.4522,751985.0
2015-07-06 09:30:00,56.91,57.3,56.8,57.2,308383.0,40.36,40.6366,40.282,40.5657,308383.0
2015-07-06 10:00:00,57.19,57.28,57.07,57.08,273899.0,40.5586,40.6224,40.4735,40.4806,273899.0
2015-07-06 10:30:00,57.08,57.14,56.96,57.02,194367.0,40.4806,40.5232,40.3955,40.4381,194367.0
2015-07-06 11:00:00,57.02,57.03,56.77,56.82,204498.0,40.4381,40.4451,40.2608,40.2962,204498.0
2015-07-06 11:30:00,56.82,56.88,56.74,56.84,178860.0,40.2962,40.3388,40.2395,40.3104,178860.0
2015-07-06 12:00:00,56.83,56.85,56.72,56.77,138630.0,40.3033,40.3175,40.2253,40.2608,138630.0
2015-07-06 12:30:00,56.77,56.77,56.56,56.57,205535.0,40.2608,40.2608,40.1118,40.1189,205535.0
2015-07-06 13:00:00,56.57,56.66,56.44,56.46,177277.0,40.1189,40.1827,40.0267,40.0409,177277.0
2015-07-06 13:30:00,56.45,56.51,56.39,56.42,147494.0,40.0338,40.0764,39.9913,40.0125,147494.0
2015-07-06 14:00:00,56.41,56.5,56.37,56.39,159016.0,40.0055,40.0693,39.9771,39.9913,159016.0
2015-07-06 14:30:00,56.39,56.45,56.31,56.37,151841.0,39.9913,40.0338,39.9345,39.9771,151841.0
2015-07-06 15:00:00,56.37,56.44,56.34,56.36,201468.0,39.9771,40.0267,39.9558,39.97,201468.0
2015-07-06 15:30:00,56.36,56.59,56.35,56.59,650799.0,39.97,40.1331,39.9629,40.1331,650799.0
2015-07-07 09:30:00,56.7,56.89,56.6,56.78,235726.0,40.2111,40.3459,40.1402,40.2679,235726.0
2015-07-07 10:00:00,56.79,56.86,56.67,56.77,223627.0,40.2749,40.3246,40.1898,40.2608,223627.0
2015-07-07 10:30:00,56.77,56.83,56.68,56.81,253291.0,40.2608,40.3033,40.1969,40.2891,253291.0
2015-07-07 11:00:00,56.8,56.82,56.63,56.67,214509.0,40.282,40.2962,40.1615,40.1898,214509.0
2015-07-07 11:30:00,56.67,57.03,56.61,57.01,214723.0,40.1898,40.4451,40.1473,40.431,214723.0
2015-07-07 12:00:00,57.01,57.1,56.98,57.05,129169.0,40.431,40.4948,40.4097,40.4593,129169.0
2015-07-07 12:30:00,57.05,57.33,57.03,57.28,144062.0,40.4593,40.6579,40.4451,40.6224,144062.0
2015-07-07 13:00:00,57.28,57.45,57.22,57.38,157258.0,40.6224,40.743,40.5799,40.6934,157258.0
2015-07-07 13:30:00,57.39,57.53,57.36,57.52,187281.0,40.7005,40.7997,40.6792,40.7927,187281.0
2015-07-07 14:00:00,57.52,57.56,57.42,57.48,175318.0,40.7927,40.821,40.7217,40.7643,175318.0
2015-07-07 14:30:00,57.48,57.92,57.45,57.89,554922.0,40.7643,41.0763,40.743,41.0551,554922.0
2015-07-07 15:00:00,57.9,57.93,57.74,57.88,340586.0,41.0621,41.0834,40.9487,41.048,340586.0
2015-07-07 15:30:00,57.87,57.98,57.8,57.9,469226.0,41.0409,41.1189,40.9912,41.0621,469226.0
2015-07-08 09:30:00,57.29,57.53,57.01,57.46,257056.0,40.9434,41.115,40.7433,41.0649,257056.0
2015-07-08 10:00:00,57.46,57.48,57.27,57.36,321395.0,41.0649,41.0792,40.9292,40.9935,321395.0
2015-07-08 10:30:00,57.36,57.47,57.3,57.34,383478.0,40.9935,41.0721,40.9506,40.9792,383478.0
2015-07-08 11:00:00,57.35,57.38,57.08,57.1,278852.0,40.9863,41.0078,40.7934,40.8077,278852.0
2015-07-08 11:30:00,57.1,57.23,57.08,57.23,245811.0,40.8077,40.9006,40.7934,40.9006,245811.0
2015-07-08 12:00:00,57.23,57.3,57.15,57.24,165295.0,40.9006,40.9506,40.8434,40.9077,165295.0
2015-07-08 12:30:00,57.25,57.4,57.17,57.36,112126.0,40.9149,41.0221,40.8577,40.9935,112126.0
2015-07-08 13:00:00,57.35,57.37,57.2,57.35,157468.0,40.9863,41.0006,40.8791,40.9863,157468.0
2015-07-08 13:30:00,57.35,57.43,57.19,57.31,158104.0,40.9863,41.0435,40.872,40.9577,158104.0
2015-07-08 14:00:00,57.32,57.4,57.16,57.21,169567.0,40.9649,41.0221,40.8505,40.8863,169567.0
2015-07-08 14:30:00,57.21,57.21,57.0,57.05,186251.0,40.8863,40.8863,40.7362,40.7719,186251.0
2015-07-08 15:00:00,57.06,57.26,56.99,57.02,217400.0,40.7791,40.922,40.729,40.7505,217400.0
2015-07-08 15:30:00,57.01,57.16,56.95,56.97,490236.0,40.7433,40.8505,40.7005,40.7148,490236.0
2015-07-09 09:30:00,57.41,57.67,57.16,57.23,307456.0,41.0292,41.215,40.8505,40.9006,307456.0
2015-07-09 10:00:00,57.23,57.33,57.14,57.26,201143.0,40.9006,40.972,40.8362,40.922,201143.0
2015-07-09 10:30:00,57.28,57.51,57.26,57.49,108290.0,40.9363,41.1007,40.922,41.0864,108290.0
2015-07-09 11:00:00,57.48,57.55,57.4,57.42,103654.0,41.0792,41.1293,41.0221,41.0364,103654.0
2015-07-09 11:30:00,57.42,57.43,57.24,57.24,91966.0,41.0364,41.0435,40.9077,40.9077,91966.0
2015-07-09 12:00:00,57.23,57.29,57.12,57.18,80081.0,40.9006,40.9434,40.822,40.8648,80081.0
2015-07-09 12:30:00,57.17,57.22,57.13,57.16,101623.0,40.8577,40.8934,40.8291,40.8505,101623.0
2015-07-09 13:00:00,57.15,57.16,56.96,56.99,87259.0,40.8434,40.8505,40.7076,40.729,87259.0
2015-07-09 13:30:00,56.98,57.06,56.93,57.03,92655.0,40.7219,40.7791,40.6862,40.7576,92655.0
2015-07-09 14:00:00,57.03,57.03,56.9,56.98,101601.0,40.7576,40.7576,40.6647,40.7219,101601.0
2015-07-09 14:30:00,56.98,57.11,56.91,57.08,99067.0,40.7219,40.8148,40.6719,40.7934,99067.0
2015-07-09 15:00:00,57.08,57.12,57.03,57.03,106067.0,40.7934,40.822,40.7576,40.7576,106067.0
2015-07-09 15:30:00,57.04,57.08,56.94,56.94,298141.0,40.7648,40.7934,40.6933,40.6933,298141.0
2015-07-10 09:30:00,57.26,57.47,57.18,57.21,133287.0,40.922,41.0721,40.8648,40.8863,133287.0
2015-07-10 10:00:00,57.21,57.36,57.21,57.31,104238.0,40.8863,40.9935,40.8863,40.9577,104238.0
2015-07-10 10:30:00,57.31,57.35,57.18,57.25,75469.0,40.9577,40.9863,40.8648,40.9149,75469.0
2015-07-10 11:00:00,57.25,57.39,57.24,57.36,124575.0,40.9149,41.0149,40.9077,40.9935,124575.0
2015-07-10 11:30:00,57.37,57.5,57.33,57.4,70871.0,41.0006,41.0935,40.972,41.0221,70871.0
2015-07-10 12:00:00,57.4,57.43,57.38,57.38,59230.0,41.0221,41.0435,41.0078,41.0078,59230.0
2015-07-10 12:30:00,57.39,57.39,57.26,57.32,85055.0,41.0149,41.0149,40.922,40.9649,85055.0
2015-07-10 13:00:00,57.32,57.36,57.22,57.23,74527.0,40.9649,40.9935,40.8934,40.9006,74527.0
2015-07-10 13:30:00,57.23,57.3,57.19,57.2,136925.0,40.9006,40.9506,40.872,40.8791,136925.0
2015-07-10 14:00:00,57.2,57.35,57.19,57.3,86375.0,40.8791,40.9863,40.872,40.9506,86375.0
2015-07-10 14:30:00,57.3,57.36,57.27,57.31,109799.0,40.9506,40.9935,40.9292,40.9577,109799.0
2015-07-10 15:00:00,57.3,57.42,57.27,57.4,163436.0,40.9506,41.0364,40.9292,41.0221,163436.0
2015-07-10 15:30:00,57.39,57.42,57.27,57.28,359536.0,41.0149,41.0364,40.9292,40.9363,359536.0
2015-07-13 09:30:00,57.49,57.64,57.45,57.58,144703.0,41.0864,41.1936,41.0578,41.1507,144703.0
2015-07-13 10:00:00,57.59,57.67,57.52,57.57,110942.0,41.1578,41.215,41.1078,41.1436,110942.0
2015-07-13 10:30:00,57.59,57.6,57.49,57.52,69046.0,41.1578,41.165,41.0864,41.1078,69046.0
2015-07-13 11:00:00,57.52,57.57,57.45,57.45,96647.0,41.1078,41.1436,41.0578,41.0578,96647.0
2015-07-13 11:30:00,57.45,57.51,57.42,57.45,68528.0,41.0578,41.1007,41.0364,41.0578,68528.0
2015-07-13 12:00:00,57.45,57.46,57.38,57.38,79175.0,41.0578,41.0649,41.0078,41.0078,79175.0
2015-07-13 12:30:00,57.39,57.41,57.31,57.33,59336.0,41.0149,41.0292,40.9577,40.972,59336.0
2015-07-13 13:00:00,57.33,57.51,57.33,57.51,63069.0,40.972,41.1007,40.972,41.1007,63069.0
2015-07-13 13:30:00,57.51,57.52,57.42,57.46,89975.0,41.1007,41.1078,41.0364,41.0649,89975.0
2015-07-13 14:00:00,57.47,57.51,57.43,57.5,72361.0,41.0721,41.1007,41.0435,41.0935,72361.0
2015-07-13 14:30:00,57.49,57.58,57.48,57.58,143165.0,41.0864,41.1507,41.0792,41.1507,143165.0
2015-07-13 15:00:00,57.57,57.59,57.55,57.57,196849.0,41.1436,41.1578,41.1293,41.1436,196849.0
2015-07-13 15:30:00,57.58,57.62,57.52,57.53,582775.0,41.1507,41.1793,41.1078,41.115,582775.0
2015-07-14 09:30:00,57.5,57.63,57.26,57.33,198344.0,41.0935,41.1864,40.922,40.972,198344.0
2015-07-14 10:00:00,57.32,57.33,57.19,57.28,138017.0,40.9649,40.972,40.872,40.9363,138017.0
2015-07-14 10:30:00,57.28,57.3,57.17,57.25,137392.0,40.9363,40.9506,40.8577,40.9149,137392.0
2015-07-14 11:00:00,57.26,57.33,57.21,57.21,147147.0,40.922,40.972,40.8863,40.8863,147147.0
2015-07-14 11:30:00,57.22,57.29,57.2,57.25,86240.0,40.8934,40.9434,40.8791,40.9149,86240.0
2015-07-14 12:00:00,57.26,57.42,57.25,57.37,362129.0,40.922,41.0364,40.9149,41.0006,362129.0
2015-07-14 12:30:00,57.38,57.5,57.2,57.21,306500.0,41.0078,41.0935,40.8791,40.8863,306500.0
2015-07-14 13:00:00,57.22,57.26,57.16,57.18,114810.0,40.8934,40.922,40.8505,40.8648,114810.0
2015-07-14 13:30:00,57.18,57.18,57.08,57.08,124678.0,40.8648,40.8648,40.7934,40.7934,124678.0
2015-07-14 14:00:00,57.09,57.29,57.06,57.27,287480.0,40.8005,40.9434,40.7791,40.9292,287480.0
2015-07-14 14:30:00,57.28,57.31,57.19,57.23,140748.0,40.9363,40.9577,40.872,40.9006,140748.0
2015-07-14 15:00:00,57.23,57.31,57.22,57.27,205741.0,40.9006,40.9577,40.8934,40.9292,205741.0
2015-07-14 15:30:00,57.28,57.28,57.21,57.24,464269.0,40.9363,40.9363,40.8863,40.9077,464269.0
2015-07-15 09:30:00,57.07,57.38,56.81,56.94,246322.0,40.7862,41.0078,40.6004,40.6933,246322.0
2015-07-15 10:00:00,56.94,57.01,56.77,56.84,302357.0,40.6933,40.7433,40.5718,40.6218,302357.0
2015-07-15 10:30:00,56.84,56.92,56.75,56.88,280803.0,40.6218,40.679,40.5575,40.6504,280803.0
2015-07-15 11:00:00,56.87,56.98,56.85,56.88,173426.0,40.6433,40.7219,40.629,40.6504,173426.0
2015-07-15 11:30:00,56.88,56.92,56.81,56.87,147863.0,40.6504,40.679,40.6004,40.6433,147863.0
2015-07-15 12:00:00,56.88,56.88,56.78,56.79,170018.0,40.6504,40.6504,40.579,40.5861,170018.0
2015-07-15 12:30:00,56.79,56.85,56.75,56.8,168804.0,40.5861,40.629,40.5575,40.5933,168804.0
2015-07-15 13:00:00,56.8,56.88,56.79,56.85,161340.0,40.5933,40.6504,40.5861,40.629,161340.0
2015-07-15 13:30:00,56.84,56.86,56.78,56.83,118720.0,40.6218,40.6361,40.579,40.6147,118720.0
2015-07-15 14:00:00,56.84,56.95,56.83,56.94,142094.0,40.6218,40.7005,40.6147,40.6933,142094.0
2015-07-15 14:30:00,56.96,56.97,56.65,56.76,185427.0,40.7076,40.7148,40.4861,40.5647,185427.0
2015-07-15 15:00:00,56.76,56.81,56.72,56.81,188766.0,40.5647,40.6004,40.5361,40.6004,188766.0
2015-07-15 15:30:00,56.82,56.89,56.76,56.85,497789.0,40.6076,40.6576,40.5647,40.629,497789.0
2015-07-16 09:30:00,57.16,57.54,57.14,57.14,275892.0,40.8505,41.1221,40.8362,40.8362,275892.0
2015-07-16 10:00:00,57.15,57.2,57.01,57.01,145715.0,40.8434,40.8791,40.7433,40.7433,145715.0
2015-07-16 10:30:00,57.02,57.07,56.97,56.99,115138.0,40.7505,40.7862,40.7148,40.729,115138.0
2015-07-16 11:00:00,56.98,57.03,56.94,57.01,125265.0,40.7219,40.7576,40.6933,40.7433,125265.0
2015-07-16 11:30:00,57.01,57.07,56.96,56.98,99608.0,40.7433,40.7862,40.7076,40.7219,99608.0
2015-07-16 12:00:00,56.98,57.08,56.97,57.05,158029.0,40.7219,40.7934,40.7148,40.7719,158029.0
2015-07-16 12:30:00,57.06,57.07,56.97,56.97,116725.0,40.7791,40.7862,40.7148,40.7148,116725.0
2015-07-16 13:00:00,56.98,57.03,56.95,57.02,132016.0,40.7219,40.7576,40.7005,40.7505,132016.0
2015-07-16 13:30:00,57.02,57.12,57.0,57.08,88239.0,40.7505,40.822,40.7362,40.7934,88239.0
2015-07-16 14:00:00,57.08,57.13,57.0,57.03,172875.0,40.7934,40.8291,40.7362,40.7576,172875.0
2015-07-16 14:30:00,57.04,57.12,57.0,57.01,137258.0,40.7648,40.822,40.7362,40.7433,137258.0
2015-07-16 15:00:00,57.02,57.07,56.99,57.03,338239.0,40.7505,40.7862,40.729,40.7576,338239.0
2015-07-16 15:30:00,57.03,57.06,57.0,57.02,420947.0,40.7576,40.7791,40.7362,40.7505,420947.0
2015-07-17 09:30:00,56.85,56.97,56.62,56.69,208842.0,40.629,40.7148,40.4646,40.5146,208842.0
2015-07-17 10:00:00,56.68,56.78,56.65,56.73,150841.0,40.5075,40.579,40.4861,40.5432,150841.0
2015-07-17 10:30:00,56.73,56.76,56.67,56.71,155466.0,40.5432,40.5647,40.5004,40.5289,155466.0
2015-07-17 11:00:00,56.72,56.85,56.68,56.85,130647.0,40.5361,40.629,40.5075,40.629,130647.0
2015-07-17 11:30:00,56.85,56.9,56.81,56.88,144239.0,40.629,40.6647,40.6004,40.6504,144239.0
2015-07-17 12:00:00,56.88,56.9,56.77,56.82,117873.0,40.6504,40.6647,40.5718,40.6076,117873.0
2015-07-17 12:30:00,56.82,56.98,56.82,56.91,103385.0,40.6076,40.7219,40.6076,40.6719,103385.0
2015-07-17 13:00:00,56.92,56.97,56.85,56.88,115972.0,40.679,40.7148,40.629,40.6504,115972.0
2015-07-17 13:30:00,56.89,56.99,56.86,56.98,97201.0,40.6576,40.729,40.6361,40.7219,97201.0
2015-07-17 14:00:00,56.97,57.0,56.91,56.95,75983.0,40.7148,40.7362,40.6719,40.7005,75983.0
2015-07-17 14:30:00,56.95,56.97,56.91,56.97,124567.0,40.7005,40.7148,40.6719,40.7148,124567.0
2015-07-17 15:00:00,56.96,56.96,56.85,56.94,169963.0,40.7076,40.7076,40.629,40.6933,169963.0
2015-07-17 15:30:00,56.94,56.97,56.9,56.94,374763.0,40.6933,40.7148,40.6647,40.6933,374763.0
2015-07-20 09:30:00,56.98,56.98,56.78,56.81,234652.0,40.7219,40.7219,40.579,40.6004,234652.0
2015-07-20 10:00:00,56.81,56.86,56.75,56.8,168555.0,40.6004,40.6361,40.5575,40.5933,168555.0
2015-07-20 10:30:00,56.79,56.81,56.76,56.79,193208.0,40.5861,40.6004,40.5647,40.5861,193208.0
2015-07-20 11:00:00,56.79,56.79,56.7,56.72,202904.0,40.5861,40.5861,40.5218,40.5361,202904.0
2015-07-20 11:30:00,56.72,57.2,56.72,56.95,1668531.0,40.5361,40.8791,40.5361,40.7005,1668531.0
2015-07-20 12:00:00,56.96,57.03,56.91,56.97,374844.0,40.7076,40.7576,40.6719,40.7148,374844.0
2015-07-20 12:30:00,56.97,57.02,56.85,56.97,204638.0,40.7148,40.7505,40.629,40.7148,204638.0
2015-07-20 13:00:00,56.97,56.98,56.88,56.92,170642.0,40.7148,40.7219,40.6504,40.679,170642.0
2015-07-20 13:30:00,56.92,57.0,56.73,56.77,233159.0,40.679,40.7362,40.5432,40.5718,233159.0
2015-07-20 14:00:00,56.78,56.83,56.74,56.8,162494.0,40.579,40.6147,40.5504,40.5933,162494.0
2015-07-20 14:30:00,56.8,56.88,56.8,56.84,130104.0,40.5933,40.6504,40.5933,40.6218,130104.0
2015-07-20 15:00:00,56.84,56.9,56.79,56.8,182483.0,40.6218,40.6647,40.5861,40.5933,182483.0
2015-07-20 15:30:00,56.8,56.85,56.75,56.82,399144.0,40.5933,40.629,40.5575,40.6076,399144.0
2015-07-21 09:30:00,57.38,57.48,57.1,57.2,488194.0,41.0078,41.0792,40.8077,40.8791,488194.0
2015-07-21 10:00:00,57.2,57.25,57.16,57.23,177675.0,40.8791,40.9149,40.8505,40.9006,177675.0
2015-07-21 10:30:00,57.23,57.39,57.23,57.3,254395.0,40.9006,41.0149,40.9006,40.9506,254395.0
2015-07-21 11:00:00,57.29,57.34,57.21,57.25,228643.0,40.9434,40.9792,40.8863,40.9149,228643.0
2015-07-21 11:30:00,57.24,57.34,57.19,57.32,133961.0,40.9077,40.9792,40.872,40.9649,133961.0
2015-07-21 12:00:00,57.32,57.33,57.25,57.31,140553.0,40.9649,40.972,40.9149,40.9577,140553.0
2015-07-21 12:30:00,57.32,57.34,57.27,57.33,131324.0,40.9649,40.9792,40.9292,40.972,131324.0
2015-07-21 13:00:00,57.33,57.34,57.23,57.24,118826.0,40.972,40.9792,40.9006,40.9077,118826.0
2015-07-21 13:30:00,57.24,57.3,57.17,57.22,213189.0,40.9077,40.9506,40.8577,40.8934,213189.0
2015-07-21 14:00:00,57.21,57.29,57.18,57.28,138780.0,40.8863,40.9434,40.8648,40.9363,138780.0
2015-07-21 14:30:00,57.29,57.29,57.11,57.15,166637.0,40.9434,40.9434,40.8148,40.8434,166637.0
2015-07-21 15:00:00,57.16,57.21,57.08,57.17,314451.0,40.8505,40.8863,40.7934,40.8577,314451.0
2015-07-21 15:30:00,57.18,57.38,57.15,57.22,861606.0,40.8648,41.0078,40.8434,40.8934,861606.0
2015-07-22 09:30:00,57.25,57.69,57.25,57.68,155348.0,40.9149,41.2293,40.9149,41.2222,155348.0
2015-07-22 10:00:00,57.7,57.88,57.66,57.85,159363.0,41.2365,41.3651,41.2079,41.3437,159363.0
2015-07-22 10:30:00,57.84,57.95,57.77,57.93,156642.0,41.3365,41.4151,41.2865,41.4008,156642.0
2015-07-22 11:00:00,57.93,57.93,57.78,57.82,117947.0,41.4008,41.4008,41.2936,41.3222,117947.0
2015-07-22 11:30:00,57.83,57.84,57.74,57.8,104157.0,41.3294,41.3365,41.265,41.3079,104157.0
2015-07-22 12:00:00,57.8,57.83,57.7,57.78,130419.0,41.3079,41.3294,41.2365,41.2936,130419.0
2015-07-22 12:30:00,57.78,57.78,57.64,57.66,76347.0,41.2936,41.2936,41.1936,41.2079,76347.0
2015-07-22 13:00:00,57.66,57.69,57.58,57.64,74581.0,41.2079,41.2293,41.1507,41.1936,74581.0
2015-07-22 13:30:00,57.65,57.66,57.48,57.49,96088.0,41.2007,41.2079,41.0792,41.0864,96088.0
2015-07-22 14:00:00,57.49,57.6,57.49,57.58,75600.0,41.0864,41.165,41.0864,41.1507,75600.0
2015-07-22 14:30:00,57.58,57.59,57.5,57.57,83918.0,41.1507,41.1578,41.0935,41.1436,83918.0
2015-07-22 15:00:00,57.56,57.57,57.45,57.48,92235.0,41.1364,41.1436,41.0578,41.0792,92235.0
2015-07-22 15:30:00,57.48,57.64,57.41,57.63,348989.0,41.0792,41.1936,41.0292,41.1864,348989.0
2015-07-23 09:30:00,57.55,57.7,57.25,57.48,141032.0,41.1293,41.2365,40.9149,41.0792,141032.0
2015-07-23 10:00:00,57.45,57.49,57.38,57.44,76607.0,41.0578,41.0864,41.0078,41.0506,76607.0
2015-07-23 10:30:00,57.45,57.46,57.35,57.41,70504.0,41.0578,41.0649,40.9863,41.0292,70504.0
2015-07-23 11:00:00,57.41,57.44,57.32,57.39,62045.0,41.0292,41.0506,40.9649,41.0149,62045.0
2015-07-23 11:30:00,57.39,57.41,57.32,57.34,77343.0,41.0149,41.0292,40.9649,40.9792,77343.0
2015-07-23 12:00:00,57.34,57.35,57.16,57.18,88738.0,40.9792,40.9863,40.8505,40.8648,88738.0
2015-07-23 12:30:00,57.18,57.29,57.16,57.28,58642.0,40.8648,40.9434,40.8505,40.9363,58642.0
2015-07-23 13:00:00,57.28,57.3,57.19,57.27,46057.0,40.9363,40.9506,40.872,40.9292,46057.0
2015-07-23 13:30:00,57.27,57.27,57.06,57.15,142227.0,40.9292,40.9292,40.7791,40.8434,142227.0
2015-07-23 14:00:00,57.15,57.21,57.11,57.17,72386.0,40.8434,40.8863,40.8148,40.8577,72386.0
2015-07-23 14:30:00,57.17,57.3,57.14,57.17,203289.0,40.8577,40.9506,40.8362,40.8577,203289.0
2015-07-23 15:00:00,57.17,57.17,57.05,57.07,99825.0,40.8577,40.8577,40.7719,40.7862,99825.0
2015-07-23 15:30:00,57.07,57.13,57.02,57.09,297489.0,40.7862,40.8291,40.7505,40.8005,297489.0
2015-07-24 09:30:00,56.94,57.22,56.9,57.21,81522.0,40.6933,40.8934,40.6647,40.8863,81522.0
2015-07-24 10:00:00,57.21,57.21,57.01,57.21,62017.0,40.8863,40.8863,40.7433,40.8863,62017.0
2015-07-24 10:30:00,57.19,57.19,57.06,57.09,42028.0,40.872,40.872,40.7791,40.8005,42028.0
2015-07-24 11:00:00,57.1,57.17,57.07,57.16,34952.0,40.8077,40.8577,40.7862,40.8505,34952.0
2015-07-24 11:30:00,57.16,57.25,57.16,57.2,84908.0,40.8505,40.9149,40.8505,40.8791,84908.0
2015-07-24 12:00:00,57.21,57.24,57.1,57.11,57119.0,40.8863,40.9077,40.8077,40.8148,57119.0
2015-07-24 12:30:00,57.11,57.14,57.06,57.1,41903.0,40.8148,40.8362,40.7791,40.8077,41903.0
2015-07-24 13:00:00,57.09,57.16,57.08,57.14,42631.0,40.8005,40.8505,40.7934,40.8362,42631.0
2015-07-24 13:30:00,57.14,57.16,56.99,57.02,67394.0,40.8362,40.8505,40.729,40.7505,67394.0
2015-07-24 14:00:00,57.02,57.03,56.88,57.02,71796.0,40.7505,40.7576,40.6504,40.7505,71796.0
2015-07-24 14:30:00,57.01,57.02,56.89,56.97,96263.0,40.7433,40.7505,40.6576,40.7148,96263.0
2015-07-24 15:00:00,56.96,57.01,56.88,56.88,111181.0,40.7076,40.7433,40.6504,40.6504,111181.0
2015-07-24 15:30:00,56.89,56.99,56.78,56.91,374290.0,40.6576,40.729,40.579,40.6719,374290.0
2015-07-27 09:30:00,56.6,56.94,56.6,56.63,156261.0,40.4503,40.6933,40.4503,40.4718,156261.0
2015-07-27 10:00:00,56.62,56.63,56.44,56.5,127466.0,40.4646,40.4718,40.336,40.3789,127466.0
2015-07-27 10:30:00,56.5,56.7,56.49,56.65,103567.0,40.3789,40.5218,40.3717,40.4861,103567.0
2015-07-27 11:00:00,56.65,56.76,56.58,56.66,198855.0,40.4861,40.5647,40.436,40.4932,198855.0
2015-07-27 11:30:00,56.66,56.86,56.65,56.84,82789.0,40.4932,40.6361,40.4861,40.6218,82789.0
2015-07-27 12:00:00,56.84,56.84,56.75,56.78,67661.0,40.6218,40.6218,40.5575,40.579,67661.0
2015-07-27 12:30:00,56.78,56.83,56.75,56.79,65977.0,40.579,40.6147,40.5575,40.5861,65977.0
2015-07-27 13:00:00,56.79,56.88,56.76,56.84,116667.0,40.5861,40.6504,40.5647,40.6218,116667.0
2015-07-27 13:30:00,56.84,56.99,56.79,56.99,201092.0,40.6218,40.729,40.5861,40.729,201092.0
2015-07-27 14:00:00,56.99,57.05,56.95,57.01,114923.0,40.729,40.7719,40.7005,40.7433,114923.0
2015-07-27 14:30:00,57.01,57.06,56.97,57.02,174435.0,40.7433,40.7791,40.7148,40.7505,174435.0
2015-07-27 15:00:00,57.02,57.04,56.97,56.98,196245.0,40.7505,40.7648,40.7148,40.7219,196245.0
2015-07-27 15:30:00,56.98,57.0,56.9,56.96,587446.0,40.7219,40.7362,40.6647,40.7076,587446.0
2015-07-28 09:30:00,57.26,57.27,57.0,57.03,160423.0,40.922,40.9292,40.7362,40.7576,160423.0
2015-07-28 10:00:00,57.03,57.08,56.63,56.66,499411.0,40.7576,40.7934,40.4718,40.4932,499411.0
2015-07-28 10:30:00,56.66,57.0,56.66,57.0,165630.0,40.4932,40.7362,40.4932,40.7362,165630.0
2015-07-28 11:00:00,56.99,57.08,56.86,57.07,359225.0,40.729,40.7934,40.6361,40.7862,359225.0
2015-07-28 11:30:00,57.07,57.12,57.04,57.09,93033.0,40.7862,40.822,40.7648,40.8005,93033.0
2015-07-28 12:00:00,57.08,57.29,57.08,57.27,101866.0,40.7934,40.9434,40.7934,40.9292,101866.0
2015-07-28 12:30:00,57.27,57.38,57.24,57.35,66059.0,40.9292,41.0078,40.9077,40.9863,66059.0
2015-07-28 13:00:00,57.36,57.44,57.33,57.39,64213.0,40.9935,41.0506,40.972,41.0149,64213.0
2015-07-28 13:30:00,57.39,57.45,57.36,57.37,102304.0,41.0149,41.0578,40.9935,41.0006,102304.0
2015-07-28 14:00:00,57.37,57.42,57.35,57.42,157120.0,41.0006,41.0364,40.9863,41.0364,157120.0
2015-07-28 14:30:00,57.42,57.47,57.36,57.43,171577.0,41.0364,41.0721,40.9935,41.0435,171577.0
2015-07-28 15:00:00,57.43,57.53,57.42,57.52,204923.0,41.0435,41.115,41.0364,41.1078,204923.0
2015-07-28 15:30:00,57.52,57.58,57.48,57.56,345030.0,41.1078,41.1507,41.0792,41.1364,345030.0
2015-07-29 09:30:00,57.53,57.86,57.53,57.73,199013.0,41.115,41.3508,41.115,41.2579,199013.0
2015-07-29 10:00:00,57.75,57.75,57.62,57.68,196666.0,41.2722,41.2722,41.1793,41.2222,196666.0
2015-07-29 10:30:00,57.68,57.7,57.6,57.67,149239.0,41.2222,41.2365,41.165,41.215,149239.0
2015-07-29 11:00:00,57.67,57.7,57.61,57.61,156916.0,41.215,41.2365,41.1721,41.1721,156916.0
2015-07-29 11:30:00,57.62,57.64,57.47,57.5,184789.0,41.1793,41.1936,41.0721,41.0935,184789.0
2015-07-29 12:00:00,57.5,57.53,57.44,57.49,93172.0,41.0935,41.115,41.0506,41.0864,93172.0
2015-07-29 12:30:00,57.49,57.56,57.47,57.51,101496.0,41.0864,41.1364,41.0721,41.1007,101496.0
2015-07-29 13:00:00,57.5,57.54,57.45,57.47,122453.0,41.0935,41.1221,41.0578,41.0721,122453.0
2015-07-29 13:30:00,57.48,57.53,57.43,57.45,112869.0,41.0792,41.115,41.0435,41.0578,112869.0
2015-07-29 14:00:00,57.45,57.64,57.37,57.54,200509.0,41.0578,41.1936,41.0006,41.1221,200509.0
2015-07-29 14:30:00,57.55,57.58,57.48,57.55,687624.0,41.1293,41.1507,41.0792,41.1293,687624.0
2015-07-29 15:00:00,57.55,57.64,57.55,57.59,186101.0,41.1293,41.1936,41.1293,41.1578,186101.0
2015-07-29 15:30:00,57.59,57.6,57.47,57.49,526209.0,41.1578,41.165,41.0721,41.0864,526209.0
2015-07-30 09:30:00,57.3,57.55,57.11,57.5,166098.0,40.9506,41.1293,40.8148,41.0935,166098.0
2015-07-30 10:00:00,57.5,57.73,57.43,57.71,109579.0,41.0935,41.2579,41.0435,41.2436,109579.0
2015-07-30 10:30:00,57.72,57.8,57.68,57.72,106228.0,41.2508,41.3079,41.2222,41.2508,106228.0
2015-07-30 11:00:00,57.71,57.92,57.7,57.89,126096.0,41.2436,41.3937,41.2365,41.3722,126096.0
2015-07-30 11:30:00,57.89,57.94,57.82,57.88,79448.0,41.3722,41.408,41.3222,41.3651,79448.0
2015-07-30 12:00:00,57.88,57.95,57.83,57.94,100678.0,41.3651,41.4151,41.3294,41.408,100678.0
2015-07-30 12:30:00,57.94,58.0,57.87,58.0,188999.0,41.408,41.4509,41.358,41.4509,188999.0
2015-07-30 13:00:00,58.0,58.24,57.99,58.24,456292.0,41.4509,41.6224,41.4437,41.6224,456292.0
2015-07-30 13:30:00,58.24,58.31,58.19,58.3,132519.0,41.6224,41.6724,41.5866,41.6653,132519.0
2015-07-30 14:00:00,58.31,58.36,58.3,58.31,93464.0,41.6724,41.7081,41.6653,41.6724,93464.0
2015-07-30 14:30:00,58.31,58.31,58.21,58.3,144575.0,41.6724,41.6724,41.6009,41.6653,144575.0
2015-07-30 15:00:00,58.31,58.36,58.27,58.34,216723.0,41.6724,41.7081,41.6438,41.6938,216723.0
2015-07-30 15:30:00,58.34,58.36,58.23,58.26,451743.0,41.6938,41.7081,41.6152,41.6367,451743.0
2015-07-31 09:30:00,58.49,58.53,58.09,58.15,215155.0,41.8011,41.8296,41.5152,41.5581,215155.0
2015-07-31 10:00:00,58.15,58.21,58.07,58.14,140270.0,41.5581,41.6009,41.5009,41.5509,140270.0
2015-07-31 10:30:00,58.14,58.37,58.12,58.22,109814.0,41.5509,41.7153,41.5366,41.6081,109814.0
2015-07-31 11:00:00,58.22,58.26,58.17,58.18,94205.0,41.6081,41.6367,41.5724,41.5795,94205.0
2015-07-31 11:30:00,58.18,58.2,58.06,58.1,81304.0,41.5795,41.5938,41.4937,41.5223,81304.0
2015-07-31 12:00:00,58.1,58.16,58.04,58.11,134161.0,41.5223,41.5652,41.4794,41.5295,134161.0
2015-07-31 12:30:00,58.11,58.18,58.08,58.15,87731.0,41.5295,41.5795,41.508,41.5581,87731.0
2015-07-31 13:00:00,58.15,58.32,58.15,58.31,138616.0,41.5581,41.6796,41.5581,41.6724,138616.0
2015-07-31 13:30:00,58.31,58.39,58.29,58.32,120263.0,41.6724,41.7296,41.6581,41.6796,120263.0
2015-07-31 14:00:00,58.32,58.4,58.29,58.32,101036.0,41.6796,41.7367,41.6581,41.6796,101036.0
2015-07-31 14:30:00,58.31,58.45,58.26,58.32,439101.0,41.6724,41.7725,41.6367,41.6796,439101.0
2015-07-31 15:00:00,58.32,58.38,58.2,58.2,100986.0,41.6796,41.7224,41.5938,41.5938,100986.0
2015-07-31 15:30:00,58.21,58.26,58.09,58.18,481867.0,41.6009,41.6367,41.5152,41.5795,481867.0
2015-08-03 09:30:00,58.29,58.82,58.2,58.67,272140.0,41.6581,42.0369,41.5938,41.9297,272140.0
2015-08-03 10:00:00,58.74,58.77,58.53,58.55,145684.0,41.9797,42.0012,41.8296,41.8439,145684.0
2015-08-03 10:30:00,58.54,58.57,58.39,58.57,138833.0,41.8368,41.8582,41.7296,41.8582,138833.0
2015-08-03 11:00:00,58.55,58.57,58.47,58.56,97669.0,41.8439,41.8582,41.7868,41.8511,97669.0
2015-08-03 11:30:00,58.56,58.72,58.56,58.7,79528.0,41.8511,41.9654,41.8511,41.9511,79528.0
2015-08-03 12:00:00,58.7,58.71,58.61,58.63,76301.0,41.9511,41.9583,41.8868,41.9011,76301.0
2015-08-03 12:30:00,58.62,58.62,58.47,58.48,105313.0,41.894,41.894,41.7868,41.7939,105313.0
2015-08-03 13:00:00,58.48,58.48,58.38,58.41,68409.0,41.7939,41.7939,41.7224,41.7439,68409.0
2015-08-03 13:30:00,58.41,58.54,58.39,58.5,90970.0,41.7439,41.8368,41.7296,41.8082,90970.0
2015-08-03 14:00:00,58.5,58.51,58.38,58.43,78568.0,41.8082,41.8153,41.7224,41.7582,78568.0
2015-08-03 14:30:00,58.42,58.52,58.4,58.51,108442.0,41.751,41.8225,41.7367,41.8153,108442.0
2015-08-03 15:00:00,58.51,58.69,58.51,58.68,210645.0,41.8153,41.944,41.8153,41.9368,210645.0
2015-08-03 15:30:00,58.68,58.95,58.64,58.92,618799.0,41.9368,42.1298,41.9083,42.1084,618799.0
2015-08-04 09:30:00,58.9,58.93,58.66,58.79,118333.0,42.0941,42.1155,41.9225,42.0155,118333.0
2015-08-04 10:00:00,58.79,59.04,58.78,58.99,177462.0,42.0155,42.1941,42.0083,42.1584,177462.0
2015-08-04 10:30:00,58.98,59.1,58.96,59.0,151142.0,42.1512,42.237,42.1369,42.1655,151142.0
2015-08-04 11:00:00,59.01,59.16,58.99,59.16,138998.0,42.1727,42.2799,42.1584,42.2799,138998.0
2015-08-04 11:30:00,59.17,59.2,59.14,59.18,80537.0,42.287,42.3085,42.2656,42.2942,80537.0
2015-08-04 12:00:00,59.17,59.31,59.16,59.3,123347.0,42.287,42.3871,42.2799,42.3799,123347.0
2015-08-04 12:30:00,59.31,59.31,59.16,59.17,83510.0,42.3871,42.3871,42.2799,42.287,83510.0
2015-08-04 13:00:00,59.17,59.17,59.08,59.15,109847.0,42.287,42.287,42.2227,42.2727,109847.0
2015-08-04 13:30:00,59.15,59.18,59.03,59.04,104370.0,42.2727,42.2942,42.187,42.1941,104370.0
2015-08-04 14:00:00,59.04,59.05,58.93,59.02,156616.0,42.1941,42.2013,42.1155,42.1798,156616.0
2015-08-04 14:30:00,59.02,59.14,59.0,59.12,132008.0,42.1798,42.2656,42.1655,42.2513,132008.0
2015-08-04 15:00:00,59.12,59.19,59.08,59.17,173689.0,42.2513,42.3013,42.2227,42.287,173689.0
2015-08-04 15:30:00,59.17,59.21,58.9,58.99,503516.0,42.287,42.3156,42.0941,42.1584,503516.0
2015-08-05 09:30:00,59.08,59.37,58.58,59.26,482211.0,42.2227,42.43,41.8654,42.3513,482211.0
2015-08-05 10:00:00,59.28,59.43,59.15,59.43,87966.0,42.3656,42.4728,42.2727,42.4728,87966.0
2015-08-05 10:30:00,59.44,59.55,59.4,59.53,130547.0,42.48,42.5586,42.4514,42.5443,130547.0
2015-08-05 11:00:00,59.53,59.69,59.48,59.62,145044.0,42.5443,42.6587,42.5086,42.6086,145044.0
2015-08-05 11:30:00,59.63,59.67,59.38,59.42,109472.0,42.6158,42.6444,42.4371,42.4657,109472.0
2015-08-05 12:00:00,59.42,59.42,59.22,59.27,56841.0,42.4657,42.4657,42.3228,42.3585,56841.0
2015-08-05 12:30:00,59.27,59.41,59.24,59.4,54486.0,42.3585,42.4585,42.3371,42.4514,54486.0
2015-08-05 13:00:00,59.4,59.4,59.22,59.31,57449.0,42.4514,42.4514,42.3228,42.3871,57449.0
2015-08-05 13:30:00,59.32,59.34,59.22,59.24,97067.0,42.3942,42.4085,42.3228,42.3371,97067.0
2015-08-05 14:00:00,59.24,59.4,59.22,59.39,64038.0,42.3371,42.4514,42.3228,42.4443,64038.0
2015-08-05 14:30:00,59.39,59.39,59.25,59.3,82709.0,42.4443,42.4443,42.3442,42.3799,82709.0
2015-08-05 15:00:00,59.3,59.4,59.29,59.34,93262.0,42.3799,42.4514,42.3728,42.4085,93262.0
2015-08-05 15:30:00,59.33,59.43,59.28,59.41,423000.0,42.4014,42.4728,42.3656,42.4585,423000.0
2015-08-06 09:30:00,59.76,59.87,59.34,59.35,191605.0,42.7087,42.7873,42.4085,42.4157,191605.0
2015-08-06 10:00:00,59.35,59.52,59.34,59.44,103830.0,42.4157,42.5372,42.4085,42.48,103830.0
2015-08-06 10:30:00,59.41,59.42,59.22,59.34,115696.0,42.4585,42.4657,42.3228,42.4085,115696.0
2015-08-06 11:00:00,59.34,59.38,59.2,59.32,146035.0,42.4085,42.4371,42.3085,42.3942,146035.0
2015-08-06 11:30:00,59.32,59.36,59.24,59.28,247282.0,42.3942,42.4228,42.3371,42.3656,247282.0
2015-08-06 12:00:00,59.27,59.29,59.13,59.16,101239.0,42.3585,42.3728,42.2584,42.2799,101239.0
2015-08-06 12:30:00,59.17,59.3,59.14,59.28,139021.0,42.287,42.3799,42.2656,42.3656,139021.0
2015-08-06 13:00:00,59.28,59.36,59.24,59.28,83942.0,42.3656,42.4228,42.3371,42.3656,83942.0
2015-08-06 13:30:00,59.28,59.39,59.26,59.26,130524.0,42.3656,42.4443,42.3513,42.3513,130524.0
2015-08-06 14:00:00,59.26,59.48,59.24,59.47,179859.0,42.3513,42.5086,42.3371,42.5014,179859.0
2015-08-06 14:30:00,59.46,59.52,59.41,59.41,138057.0,42.4943,42.5372,42.4585,42.4585,138057.0
2015-08-06 15:00:00,59.41,59.43,59.34,59.38,140274.0,42.4585,42.4728,42.4085,42.4371,140274.0
2015-08-06 15:30:00,59.37,59.59,59.37,59.54,423936.0,42.43,42.5872,42.43,42.5515,423936.0
2015-08-07 09:30:00,59.29,59.49,58.95,59.01,193940.0,42.3728,42.5157,42.1298,42.1727,193940.0
2015-08-07 10:00:00,59.01,59.1,58.8,58.85,254661.0,42.1727,42.237,42.0226,42.0583,254661.0
2015-08-07 10:30:00,58.85,59.01,58.83,58.92,144302.0,42.0583,42.1727,42.044,42.1084,144302.0
2015-08-07 11:00:00,58.92,59.07,58.87,59.01,213117.0,42.1084,42.2156,42.0726,42.1727,213117.0
2015-08-07 11:30:00,59.0,59.01,58.88,58.95,110457.0,42.1655,42.1727,42.0798,42.1298,110457.0
2015-08-07 12:00:00,58.95,58.97,58.9,58.92,75491.0,42.1298,42.1441,42.0941,42.1084,75491.0
2015-08-07 12:30:00,58.92,58.97,58.86,58.93,124146.0,42.1084,42.1441,42.0655,42.1155,124146.0
2015-08-07 13:00:00,58.92,58.93,58.8,58.86,117297.0,42.1084,42.1155,42.0226,42.0655,117297.0
2015-08-07 13:30:00,58.86,58.94,58.86,58.91,127264.0,42.0655,42.1227,42.0655,42.1012,127264.0
2015-08-07 14:00:00,58.91,58.93,58.85,58.9,73237.0,42.1012,42.1155,42.0583,42.0941,73237.0
2015-08-07 14:30:00,58.9,59.0,58.88,58.98,121212.0,42.0941,42.1655,42.0798,42.1512,121212.0
2015-08-07 15:00:00,58.98,59.09,58.93,59.08,148540.0,42.1512,42.2299,42.1155,42.2227,148540.0
2015-08-07 15:30:00,59.08,59.17,59.07,59.12,278112.0,42.2227,42.287,42.2156,42.2513,278112.0
2015-08-10 09:30:00,59.22,59.53,59.22,59.32,129800.0,42.3228,42.5443,42.3228,42.3942,129800.0
2015-08-10 10:00:00,59.32,59.32,59.17,59.26,75870.0,42.3942,42.3942,42.287,42.3513,75870.0
2015-08-10 10:30:00,59.25,59.3,59.16,59.29,122008.0,42.3442,42.3799,42.2799,42.3728,122008.0
2015-08-10 11:00:00,59.29,59.42,59.25,59.37,97942.0,42.3728,42.4657,42.3442,42.43,97942.0
2015-08-10 11:30:00,59.37,59.55,59.36,59.47,106840.0,42.43,42.5586,42.4228,42.5014,106840.0
2015-08-10 12:00:00,59.48,59.53,59.45,59.47,68417.0,42.5086,42.5443,42.4871,42.5014,68417.0
2015-08-10 12:30:00,59.47,59.47,59.31,59.34,66533.0,42.5014,42.5014,42.3871,42.4085,66533.0
2015-08-10 13:00:00,59.35,59.44,59.31,59.38,72397.0,42.4157,42.48,42.3871,42.4371,72397.0
2015-08-10 13:30:00,59.38,59.38,59.3,59.36,87537.0,42.4371,42.4371,42.3799,42.4228,87537.0
2015-08-10 14:00:00,59.36,59.42,59.31,59.41,99869.0,42.4228,42.4657,42.3871,42.4585,99869.0
2015-08-10 14:30:00,59.4,59.52,59.39,59.41,182569.0,42.4514,42.5372,42.4443,42.4585,182569.0
2015-08-10 15:00:00,59.4,59.43,59.3,59.31,143806.0,42.4514,42.4728,42.3799,42.3871,143806.0
2015-08-10 15:30:00,59.32,59.39,59.29,59.38,247607.0,42.3942,42.4443,42.3728,42.4371,247607.0
2015-08-11 09:30:00,58.97,59.09,58.75,59.09,159547.0,42.1441,42.2299,41.9869,42.2299,159547.0
2015-08-11 10:00:00,59.1,59.28,58.99,59.23,127136.0,42.237,42.3656,42.1584,42.3299,127136.0
2015-08-11 10:30:00,59.22,59.31,59.16,59.19,84702.0,42.3228,42.3871,42.2799,42.3013,84702.0
2015-08-11 11:00:00,59.18,59.21,59.09,59.1,73809.0,42.2942,42.3156,42.2299,42.237,73809.0
2015-08-11 11:30:00,59.11,59.23,59.11,59.16,125842.0,42.2441,42.3299,42.2441,42.2799,125842.0
2015-08-11 12:00:00,59.16,59.24,59.11,59.24,83081.0,42.2799,42.3371,42.2441,42.3371,83081.0
2015-08-11 12:30:00,59.23,59.26,59.14,59.15,70528.0,42.3299,42.3513,42.2656,42.2727,70528.0
2015-08-11 13:00:00,59.15,59.18,59.08,59.12,93272.0,42.2727,42.2942,42.2227,42.2513,93272.0
2015-08-11 13:30:00,59.12,59.19,59.1,59.1,82158.0,42.2513,42.3013,42.237,42.237,82158.0
2015-08-11 14:00:00,59.11,59.19,59.06,59.15,75578.0,42.2441,42.3013,42.2084,42.2727,75578.0
2015-08-11 14:30:00,59.14,59.18,59.09,59.14,82065.0,42.2656,42.2942,42.2299,42.2656,82065.0
2015-08-11 15:00:00,59.13,59.17,59.07,59.13,88037.0,42.2584,42.287,42.2156,42.2584,88037.0
2015-08-11 15:30:00,59.14,59.21,59.11,59.15,291112.0,42.2656,42.3156,42.2441,42.2727,291112.0
2015-08-12 09:30:00,58.77,58.9,58.59,58.73,291949.0,42.0012,42.0941,41.8725,41.9726,291949.0
2015-08-12 10:00:00,58.71,58.74,58.33,58.36,146312.0,41.9583,41.9797,41.6867,41.7081,146312.0
2015-08-12 10:30:00,58.36,58.52,58.3,58.33,201140.0,41.7081,41.8225,41.6653,41.6867,201140.0
2015-08-12 11:00:00,58.34,58.4,58.27,58.38,146625.0,41.6938,41.7367,41.6438,41.7224,146625.0
2015-08-12 11:30:00,58.38,58.38,58.1,58.17,155718.0,41.7224,41.7224,41.5223,41.5724,155718.0
2015-08-12 12:00:00,58.17,58.35,58.12,58.32,203847.0,41.5724,41.701,41.5366,41.6796,203847.0
2015-08-12 12:30:00,58.32,58.57,58.31,58.53,214254.0,41.6796,41.8582,41.6724,41.8296,214254.0
2015-08-12 13:00:00,58.53,58.74,58.52,58.67,111602.0,41.8296,41.9797,41.8225,41.9297,111602.0
2015-08-12 13:30:00,58.68,58.78,58.62,58.73,150138.0,41.9368,42.0083,41.894,41.9726,150138.0
2015-08-12 14:00:00,58.73,58.82,58.67,58.72,113361.0,41.9726,42.0369,41.9297,41.9654,113361.0
2015-08-12 14:30:00,58.72,58.91,58.68,58.85,168508.0,41.9654,42.1012,41.9368,42.0583,168508.0
2015-08-12 15:00:00,58.86,58.99,58.81,58.95,219197.0,42.0655,42.1584,42.0297,42.1298,219197.0
2015-08-12 15:30:00,58.98,59.14,58.95,59.12,393570.0,42.1512,42.2656,42.1298,42.2513,393570.0
2015-08-13 09:30:00,58.94,59.17,58.81,59.02,172901.0,42.1227,42.287,42.0297,42.1798,172901.0
2015-08-13 10:00:00,59.02,59.13,58.94,59.04,208051.0,42.1798,42.2584,42.1227,42.1941,208051.0
2015-08-13 10:30:00,59.03,59.12,58.94,58.97,229644.0,42.187,42.2513,42.1227,42.1441,229644.0
2015-08-13 11:00:00,58.97,59.13,58.92,59.0,125770.0,42.1441,42.2584,42.1084,42.1655,125770.0
2015-08-13 11:30:00,59.01,59.2,58.97,59.2,101735.0,42.1727,42.3085,42.1441,42.3085,101735.0
2015-08-13 12:00:00,59.2,59.26,59.15,59.25,96018.0,42.3085,42.3513,42.2727,42.3442,96018.0
2015-08-13 12:30:00,59.26,59.3,59.15,59.28,171741.0,42.3513,42.3799,42.2727,42.3656,171741.0
2015-08-13 13:00:00,59.28,59.34,59.24,59.26,80457.0,42.3656,42.4085,42.3371,42.3513,80457.0
2015-08-13 13:30:00,59.26,59.29,59.18,59.2,102638.0,42.3513,42.3728,42.2942,42.3085,102638.0
2015-08-13 14:00:00,59.2,59.27,59.18,59.19,101337.0,42.3085,42.3585,42.2942,42.3013,101337.0
2015-08-13 14:30:00,59.19,59.22,59.09,59.11,140225.0,42.3013,42.3228,42.2299,42.2441,140225.0
2015-08-13 15:00:00,59.12,59.12,58.97,59.02,138953.0,42.2513,42.2513,42.1441,42.1798,138953.0
2015-08-13 15:30:00,59.02,59.02,58.83,58.88,372897.0,42.1798,42.1798,42.044,42.0798,372897.0
2015-08-14 09:30:00,58.95,59.05,58.77,59.01,101241.0,42.1298,42.2013,42.0012,42.1727,101241.0
2015-08-14 10:00:00,59.0,59.07,58.93,58.95,75648.0,42.1655,42.2156,42.1155,42.1298,75648.0
2015-08-14 10:30:00,58.95,59.01,58.89,58.93,68097.0,42.1298,42.1727,42.0869,42.1155,68097.0
2015-08-14 11:00:00,58.93,59.02,58.88,59.02,175095.0,42.1155,42.1798,42.0798,42.1798,175095.0
2015-08-14 11:30:00,59.02,59.11,59.0,59.04,90536.0,42.1798,42.2441,42.1655,42.1941,90536.0
2015-08-14 12:00:00,59.05,59.06,58.96,58.98,71887.0,42.2013,42.2084,42.1369,42.1512,71887.0
2015-08-14 12:30:00,58.98,59.22,58.98,59.14,108251.0,42.1512,42.3228,42.1512,42.2656,108251.0
2015-08-14 13:00:00,59.14,59.21,59.07,59.2,75465.0,42.2656,42.3156,42.2156,42.3085,75465.0
2015-08-14 13:30:00,59.2,59.23,59.09,59.18,48923.0,42.3085,42.3299,42.2299,42.2942,48923.0
2015-08-14 14:00:00,59.17,59.2,59.14,59.17,64302.0,42.287,42.3085,42.2656,42.287,64302.0
2015-08-14 14:30:00,59.17,59.24,59.15,59.22,83892.0,42.287,42.3371,42.2727,42.3228,83892.0
2015-08-14 15:00:00,59.23,59.24,59.19,59.23,67909.0,42.3299,42.3371,42.3013,42.3299,67909.0
2015-08-14 15:30:00,59.23,59.3,59.22,59.29,167127.0,42.3299,42.3799,42.3228,42.3728,167127.0
2015-08-17 09:30:00,59.08,59.18,58.99,59.02,72251.0,42.2227,42.2942,42.1584,42.1798,72251.0
2015-08-17 10:00:00,59.04,59.06,58.93,59.02,133619.0,42.1941,42.2084,42.1155,42.1798,133619.0
2015-08-17 10:30:00,59.01,59.07,58.92,59.03,116998.0,42.1727,42.2156,42.1084,42.187,116998.0
2015-08-17 11:00:00,59.04,59.16,59.03,59.15,59377.0,42.1941,42.2799,42.187,42.2727,59377.0
2015-08-17 11:30:00,59.15,59.3,59.13,59.29,85432.0,42.2727,42.3799,42.2584,42.3728,85432.0
2015-08-17 12:00:00,59.28,59.43,59.28,59.41,93458.0,42.3656,42.4728,42.3656,42.4585,93458.0
2015-08-17 12:30:00,59.4,59.41,59.34,59.35,46529.0,42.4514,42.4585,42.4085,42.4157,46529.0
2015-08-17 13:00:00,59.35,59.44,59.33,59.43,53335.0,42.4157,42.48,42.4014,42.4728,53335.0
2015-08-17 13:30:00,59.43,59.46,59.39,59.41,53864.0,42.4728,42.4943,42.4443,42.4585,53864.0
2015-08-17 14:00:00,59.4,59.41,59.31,59.34,149776.0,42.4514,42.4585,42.3871,42.4085,149776.0
2015-08-17 14:30:00,59.35,59.36,59.31,59.31,53942.0,42.4157,42.4228,42.3871,42.3871,53942.0
2015-08-17 15:00:00,59.31,59.33,59.28,59.3,79228.0,42.3871,42.4014,42.3656,42.3799,79228.0
2015-08-17 15:30:00,59.3,59.31,59.24,59.3,207754.0,42.3799,42.3871,42.3371,42.3799,207754.0
2015-08-18 09:30:00,59.16,59.41,59.11,59.37,131462.0,42.2799,42.4585,42.2441,42.43,131462.0
2015-08-18 10:00:00,59.37,59.48,59.32,59.37,186599.0,42.43,42.5086,42.3942,42.43,186599.0
2015-08-18 10:30:00,59.37,59.5,59.33,59.44,111667.0,42.43,42.5229,42.4014,42.48,111667.0
2015-08-18 11:00:00,59.45,59.48,59.27,59.28,188845.0,42.4871,42.5086,42.3585,42.3656,188845.0
2015-08-18 11:30:00,59.28,59.28,59.12,59.17,150130.0,42.3656,42.3656,42.2513,42.287,150130.0
2015-08-18 12:00:00,59.17,59.22,59.13,59.2,95001.0,42.287,42.3228,42.2584,42.3085,95001.0
2015-08-18 12:30:00,59.2,59.21,59.12,59.14,84714.0,42.3085,42.3156,42.2513,42.2656,84714.0
2015-08-18 13:00:00,59.14,59.16,59.1,59.14,71383.0,42.2656,42.2799,42.237,42.2656,71383.0
2015-08-18 13:30:00,59.13,59.17,59.08,59.13,98083.0,42.2584,42.287,42.2227,42.2584,98083.0
2015-08-18 14:00:00,59.13,59.13,59.0,59.02,115765.0,42.2584,42.2584,42.1655,42.1798,115765.0
2015-08-18 14:30:00,59.02,59.02,58.9,58.9,121138.0,42.1798,42.1798,42.0941,42.0941,121138.0
2015-08-18 15:00:00,58.91,58.93,58.85,58.87,138004.0,42.1012,42.1155,42.0583,42.0726,138004.0
2015-08-18 15:30:00,58.87,58.97,58.85,58.94,375952.0,42.0726,42.1441,42.0583,42.1227,375952.0
2015-08-19 09:30:00,58.68,58.79,58.41,58.41,333359.0,41.9368,42.0155,41.7439,41.7439,333359.0
2015-08-19 10:00:00,58.42,58.53,58.25,58.25,279623.0,41.751,41.8296,41.6295,41.6295,279623.0
2015-08-19 10:30:00,58.26,58.35,58.05,58.09,176387.0,41.6367,41.701,41.4866,41.5152,176387.0
2015-08-19 11:00:00,58.1,58.12,57.99,58.06,256930.0,41.5223,41.5366,41.4437,41.4937,256930.0
2015-08-19 11:30:00,58.06,58.15,57.99,58.09,204561.0,41.4937,41.5581,41.4437,41.5152,204561.0
2015-08-19 12:00:00,58.08,58.2,58.04,58.17,123780.0,41.508,41.5938,41.4794,41.5724,123780.0
2015-08-19 12:30:00,58.16,58.35,58.16,58.33,104827.0,41.5652,41.701,41.5652,41.6867,104827.0
2015-08-19 13:00:00,58.33,58.48,58.29,58.4,117156.0,41.6867,41.7939,41.6581,41.7367,117156.0
2015-08-19 13:30:00,58.4,58.58,58.34,58.5,111283.0,41.7367,41.8654,41.6938,41.8082,111283.0
2015-08-19 14:00:00,58.52,58.88,58.48,58.7,103270.0,41.8225,42.0798,41.7939,41.9511,103270.0
2015-08-19 14:30:00,58.7,58.71,58.46,58.48,106040.0,41.9511,41.9583,41.7796,41.7939,106040.0
2015-08-19 15:00:00,58.48,58.57,58.42,58.56,204348.0,41.7939,41.8582,41.751,41.8511,204348.0
2015-08-19 15:30:00,58.56,58.72,58.53,58.53,464683.0,41.8511,41.9654,41.8296,41.8296,464683.0
2015-08-20 09:30:00,58.07,58.19,57.92,58.1,166748.0,41.5009,41.5866,41.3937,41.5223,166748.0
2015-08-20 10:00:00,58.12,58.17,57.84,57.89,309655.0,41.5366,41.5724,41.3365,41.3722,309655.0
2015-08-20 10:30:00,57.9,58.29,57.83,58.19,194120.0,41.3794,41.6581,41.3294,41.5866,194120.0
2015-08-20 11:00:00,58.18,58.31,58.12,58.24,102758.0,41.5795,41.6724,41.5366,41.6224,102758.0
2015-08-20 11:30:00,58.25,58.36,58.24,58.36,75891.0,41.6295,41.7081,41.6224,41.7081,75891.0
2015-08-20 12:00:00,58.37,58.42,58.29,58.34,107826.0,41.7153,41.751,41.6581,41.6938,107826.0
2015-08-20 12:30:00,58.34,58.41,58.04,58.16,122983.0,41.6938,41.7439,41.4794,41.5652,122983.0
2015-08-20 13:00:00,58.15,58.32,58.11,58.26,83270.0,41.5581,41.6796,41.5295,41.6367,83270.0
2015-08-20 13:30:00,58.25,58.29,58.16,58.29,125125.0,41.6295,41.6581,41.5652,41.6581,125125.0
2015-08-20 14:00:00,58.29,58.32,58.14,58.14,120624.0,41.6581,41.6796,41.5509,41.5509,120624.0
2015-08-20 14:30:00,58.15,58.18,58.03,58.07,119753.0,41.5581,41.5795,41.4723,41.5009,119753.0
2015-08-20 15:00:00,58.06,58.17,58.0,58.07,234887.0,41.4937,41.5724,41.4509,41.5009,234887.0
2015-08-20 15:30:00,58.08,58.17,57.77,57.83,441583.0,41.508,41.5724,41.2865,41.3294,441583.0
2015-08-21 09:30:00,57.52,57.6,57.09,57.19,373409.0,41.1078,41.165,40.8005,40.872,373409.0
2015-08-21 10:00:00,57.18,57.29,56.99,57.0,273912.0,40.8648,40.9434,40.729,40.7362,273912.0
2015-08-21 10:30:00,57.0,57.04,56.81,56.94,268773.0,40.7362,40.7648,40.6004,40.6933,268773.0
2015-08-21 11:00:00,56.95,56.98,56.66,56.78,206898.0,40.7005,40.7219,40.4932,40.579,206898.0
2015-08-21 11:30:00,56.77,56.97,56.56,56.95,278354.0,40.5718,40.7148,40.4217,40.7005,278354.0
2015-08-21 12:00:00,56.95,57.02,56.72,56.76,208936.0,40.7005,40.7505,40.5361,40.5647,208936.0
2015-08-21 12:30:00,56.77,56.85,56.61,56.63,171595.0,40.5718,40.629,40.4575,40.4718,171595.0
2015-08-21 13:00:00,56.62,56.93,56.6,56.93,134393.0,40.4646,40.6862,40.4503,40.6862,134393.0
2015-08-21 13:30:00,56.93,56.97,56.74,56.91,159242.0,40.6862,40.7148,40.5504,40.6719,159242.0
2015-08-21 14:00:00,56.91,56.99,56.8,56.83,146975.0,40.6719,40.729,40.5933,40.6147,146975.0
2015-08-21 14:30:00,56.82,56.9,56.61,56.68,153683.0,40.6076,40.6647,40.4575,40.5075,153683.0
2015-08-21 15:00:00,56.68,56.73,56.42,56.56,277780.0,40.5075,40.5432,40.3217,40.4217,277780.0
2015-08-21 15:30:00,56.57,56.57,56.18,56.21,770290.0,40.4289,40.4289,40.1502,40.1716,770290.0
2015-08-24 09:30:00,53.93,53.99,47.43,53.87,1470226.0,38.5422,38.585,33.8968,38.4993,1470226.0
2015-08-24 10:00:00,53.84,55.03,53.66,54.65,454259.0,38.4778,39.3283,38.3492,39.0567,454259.0
2015-08-24 10:30:00,54.61,55.14,54.3,55.01,468145.0,39.0281,39.4069,38.8066,39.314,468145.0
2015-08-24 11:00:00,55.02,55.07,54.52,54.54,444707.0,39.3211,39.3569,38.9638,38.9781,444707.0
2015-08-24 11:30:00,54.53,55.5,54.48,55.46,280373.0,38.971,39.6642,38.9352,39.6356,280373.0
2015-08-24 12:00:00,55.46,55.54,55.27,55.49,275867.0,39.6356,39.6928,39.4998,39.657,275867.0
2015-08-24 12:30:00,55.49,55.62,55.33,55.38,251389.0,39.657,39.7499,39.5427,39.5784,251389.0
2015-08-24 13:00:00,55.37,55.59,55.25,55.32,244605.0,39.5713,39.7285,39.4855,39.5355,244605.0
2015-08-24 13:30:00,55.31,55.37,54.86,54.92,266841.0,39.5284,39.5713,39.2068,39.2497,266841.0
2015-08-24 14:00:00,54.93,55.19,54.8,55.08,322627.0,39.2568,39.4426,39.1639,39.364,322627.0
2015-08-24 14:30:00,55.08,55.23,54.42,54.46,305625.0,39.364,39.4712,38.8923,38.9209,305625.0
2015-08-24 15:00:00,54.46,54.67,54.21,54.29,431979.0,38.9209,39.071,38.7423,38.7994,431979.0
2015-08-24 15:30:00,54.28,55.19,54.19,54.52,630881.0,38.7923,39.4426,38.728,38.9638,630881.0
2015-08-25 09:30:00,55.87,55.87,55.07,55.57,472831.0,39.9286,39.9286,39.3569,39.7142,472831.0
2015-08-25 10:00:00,55.58,55.68,55.36,55.49,304208.0,39.7214,39.7928,39.5641,39.657,304208.0
2015-08-25 10:30:00,55.49,55.61,55.4,55.51,206288.0,39.657,39.7428,39.5927,39.6713,206288.0
2015-08-25 11:00:00,55.52,55.98,55.52,55.8,233182.0,39.6785,40.0072,39.6785,39.8786,233182.0
2015-08-25 11:30:00,55.8,55.8,55.5,55.52,174800.0,39.8786,39.8786,39.6642,39.6785,174800.0
2015-08-25 12:00:00,55.53,55.68,55.49,55.63,172800.0,39.6856,39.7928,39.657,39.7571,172800.0
2015-08-25 12:30:00,55.62,55.65,55.49,55.53,155766.0,39.7499,39.7714,39.657,39.6856,155766.0
2015-08-25 13:00:00,55.53,55.62,55.24,55.26,196240.0,39.6856,39.7499,39.4784,39.4927,196240.0
2015-08-25 13:30:00,55.25,55.53,55.22,55.5,450370.0,39.4855,39.6856,39.4641,39.6642,450370.0
2015-08-25 14:00:00,55.49,55.64,55.47,55.56,264475.0,39.657,39.7642,39.6427,39.7071,264475.0
2015-08-25 14:30:00,55.56,55.92,55.52,55.92,266708.0,39.7071,39.9643,39.6785,39.9643,266708.0
2015-08-25 15:00:00,55.92,55.96,55.5,55.52,525895.0,39.9643,39.9929,39.6642,39.6785,525895.0
2015-08-25 15:30:00,55.52,55.52,54.81,54.86,1371014.0,39.6785,39.6785,39.1711,39.2068,1371014.0
2015-08-26 09:30:00,55.76,56.32,55.19,55.29,270999.0,39.85,40.2502,39.4426,39.5141,270999.0
2015-08-26 10:00:00,55.29,55.47,54.94,55.02,458892.0,39.5141,39.6427,39.264,39.3211,458892.0
2015-08-26 10:30:00,55.02,55.14,54.87,54.92,460154.0,39.3211,39.4069,39.2139,39.2497,460154.0
2015-08-26 11:00:00,54.94,54.97,54.73,54.8,223448.0,39.264,39.2854,39.1139,39.1639,223448.0
2015-08-26 11:30:00,54.8,54.81,54.44,54.6,359334.0,39.1639,39.1711,38.9066,39.021,359334.0
2015-08-26 12:00:00,54.6,54.61,54.46,54.51,211802.0,39.021,39.0281,38.9209,38.9567,211802.0
2015-08-26 12:30:00,54.5,54.72,54.39,54.71,220801.0,38.9495,39.1067,38.8709,39.0996,220801.0
2015-08-26 13:00:00,54.74,54.94,54.66,54.93,325255.0,39.121,39.264,39.0639,39.2568,325255.0
2015-08-26 13:30:00,54.94,55.23,54.86,55.22,308888.0,39.264,39.4712,39.2068,39.4641,308888.0
2015-08-26 14:00:00,55.22,55.23,54.97,55.01,195211.0,39.4641,39.4712,39.2854,39.314,195211.0
2015-08-26 14:30:00,55.02,55.32,54.94,55.31,380430.0,39.3211,39.5355,39.264,39.5284,380430.0
2015-08-26 15:00:00,55.32,55.84,55.24,55.56,256980.0,39.5355,39.9072,39.4784,39.7071,256980.0
2015-08-26 15:30:00,55.57,56.0,55.55,55.91,532109.0,39.7142,40.0215,39.6999,39.9572,532109.0
2015-08-27 09:30:00,56.34,56.53,56.17,56.27,245467.0,40.2645,40.4003,40.143,40.2145,245467.0
2015-08-27 10:00:00,56.25,56.42,56.13,56.42,214565.0,40.2002,40.3217,40.1144,40.3217,214565.0
2015-08-27 10:30:00,56.42,56.63,56.31,56.51,228200.0,40.3217,40.4718,40.2431,40.386,228200.0
2015-08-27 11:00:00,56.5,56.61,56.45,56.52,167300.0,40.3789,40.4575,40.3431,40.3932,167300.0
2015-08-27 11:30:00,56.54,56.61,56.48,56.6,140142.0,40.4074,40.4575,40.3646,40.4503,140142.0
2015-08-27 12:00:00,56.59,56.81,56.59,56.74,104836.0,40.4432,40.6004,40.4432,40.5504,104836.0
2015-08-27 12:30:00,56.75,56.87,56.72,56.85,89575.0,40.5575,40.6433,40.5361,40.629,89575.0
2015-08-27 13:00:00,56.84,56.86,56.66,56.67,88112.0,40.6218,40.6361,40.4932,40.5004,88112.0
2015-08-27 13:30:00,56.68,56.74,56.59,56.73,109716.0,40.5075,40.5504,40.4432,40.5432,109716.0
2015-08-27 14:00:00,56.73,56.75,56.43,56.5,189518.0,40.5432,40.5575,40.3288,40.3789,189518.0
2015-08-27 14:30:00,56.49,56.58,56.11,56.11,346972.0,40.3717,40.436,40.1001,40.1001,346972.0
2015-08-27 15:00:00,56.14,56.37,55.88,56.34,410193.0,40.1216,40.286,39.9358,40.2645,410193.0
2015-08-27 15:30:00,56.35,58.47,56.28,56.96,1058198.0,40.2717,41.7868,40.2216,40.7076,1058198.0
2015-08-28 09:30:00,56.61,57.01,56.61,56.96,168887.0,40.4575,40.7433,40.4575,40.7076,168887.0
2015-08-28 10:00:00,56.93,56.98,56.78,56.88,151673.0,40.6862,40.7219,40.579,40.6504,151673.0
2015-08-28 10:30:00,56.88,56.93,56.68,56.75,190573.0,40.6504,40.6862,40.5075,40.5575,190573.0
2015-08-28 11:00:00,56.76,57.04,56.74,57.02,142949.0,40.5647,40.7648,40.5504,40.7505,142949.0
2015-08-28 11:30:00,57.02,57.07,56.61,56.68,194741.0,40.7505,40.7862,40.4575,40.5075,194741.0
2015-08-28 12:00:00,56.68,56.87,56.68,56.79,217662.0,40.5075,40.6433,40.5075,40.5861,217662.0
2015-08-28 12:30:00,56.8,56.85,56.73,56.76,108500.0,40.5933,40.629,40.5432,40.5647,108500.0
2015-08-28 13:00:00,56.77,56.88,56.75,56.76,124405.0,40.5718,40.6504,40.5575,40.5647,124405.0
2015-08-28 13:30:00,56.76,56.95,56.72,56.9,188644.0,40.5647,40.7005,40.5361,40.6647,188644.0
2015-08-28 14:00:00,56.91,57.04,56.91,57.02,97387.0,40.6719,40.7648,40.6719,40.7505,97387.0
2015-08-28 14:30:00,57.02,57.1,56.94,57.04,181636.0,40.7505,40.8077,40.6933,40.7648,181636.0
2015-08-28 15:00:00,57.04,57.06,56.81,56.85,306123.0,40.7648,40.7791,40.6004,40.629,306123.0
2015-08-28 15:30:00,56.85,57.17,56.72,57.12,1546832.0,40.629,40.8577,40.5361,40.822,1546832.0
2015-08-31 09:30:00,56.79,57.02,56.71,56.77,193288.0,40.5861,40.7505,40.5289,40.5718,193288.0
2015-08-31 10:00:00,56.77,56.88,56.56,56.86,179832.0,40.5718,40.6504,40.4217,40.6361,179832.0
2015-08-31 10:30:00,56.87,56.9,56.74,56.75,145989.0,40.6433,40.6647,40.5504,40.5575,145989.0
2015-08-31 11:00:00,56.75,56.88,56.65,56.81,177809.0,40.5575,40.6504,40.4861,40.6004,177809.0
2015-08-31 11:30:00,56.8,56.98,56.73,56.76,164611.0,40.5933,40.7219,40.5432,40.5647,164611.0
2015-08-31 12:00:00,56.76,56.92,56.76,56.9,127411.0,40.5647,40.679,40.5647,40.6647,127411.0
2015-08-31 12:30:00,56.9,56.91,56.8,56.89,108027.0,40.6647,40.6719,40.5933,40.6576,108027.0
2015-08-31 13:00:00,56.89,56.92,56.84,56.88,135844.0,40.6576,40.679,40.6218,40.6504,135844.0
2015-08-31 13:30:00,56.89,56.9,56.81,56.86,108188.0,40.6576,40.6647,40.6004,40.6361,108188.0
2015-08-31 14:00:00,56.86,56.94,56.78,56.86,124762.0,40.6361,40.6933,40.579,40.6361,124762.0
2015-08-31 14:30:00,56.86,56.88,56.67,56.69,200036.0,40.6361,40.6504,40.5004,40.5146,200036.0
2015-08-31 15:00:00,56.69,56.84,56.69,56.8,256973.0,40.5146,40.6218,40.5146,40.5933,256973.0
2015-08-31 15:30:00,56.79,56.95,56.77,56.77,759298.0,40.5861,40.7005,40.5718,40.5718,759298.0
2015-09-01 09:30:00,55.85,55.96,55.6,55.72,309711.0,39.9143,39.9929,39.7357,39.8214,309711.0
2015-09-01 10:00:00,55.72,56.01,55.53,56.0,318069.0,39.8214,40.0287,39.6856,40.0215,318069.0
2015-09-01 10:30:00,56.0,56.21,55.88,56.0,250417.0,40.0215,40.1716,39.9358,40.0215,250417.0
2015-09-01 11:00:00,56.0,56.09,55.86,55.95,341245.0,40.0215,40.0858,39.9215,39.9858,341245.0
2015-09-01 11:30:00,55.94,55.97,55.83,55.92,201753.0,39.9786,40.0001,39.9,39.9643,201753.0
2015-09-01 12:00:00,55.91,55.98,55.71,55.73,116025.0,39.9572,40.0072,39.8143,39.8286,116025.0
2015-09-01 12:30:00,55.73,55.8,55.61,55.67,181633.0,39.8286,39.8786,39.7428,39.7857,181633.0
2015-09-01 13:00:00,55.67,55.83,55.59,55.75,210756.0,39.7857,39.9,39.7285,39.8429,210756.0
2015-09-01 13:30:00,55.74,55.83,55.72,55.79,230437.0,39.8357,39.9,39.8214,39.8714,230437.0
2015-09-01 14:00:00,55.79,55.8,55.55,55.67,307260.0,39.8714,39.8786,39.6999,39.7857,307260.0
2015-09-01 14:30:00,55.66,55.85,55.66,55.69,318481.0,39.7785,39.9143,39.7785,39.8,318481.0
2015-09-01 15:00:00,55.69,55.8,55.59,55.59,439063.0,39.8,39.8786,39.7285,39.7285,439063.0
2015-09-01 15:30:00,55.6,55.71,55.24,55.53,805037.0,39.7357,39.8143,39.4784,39.6856,805037.0
2015-09-02 09:30:00,56.58,56.82,56.1,56.43,460861.0,40.436,40.6076,40.093,40.3288,460861.0
2015-09-02 10:00:00,56.45,56.67,56.2,56.22,295802.0,40.3431,40.5004,40.1645,40.1787,295802.0
2015-09-02 10:30:00,56.21,56.39,56.13,56.29,313799.0,40.1716,40.3002,40.1144,40.2288,313799.0
2015-09-02 11:00:00,56.29,56.35,56.13,56.3,247092.0,40.2288,40.2717,40.1144,40.2359,247092.0
2015-09-02 11:30:00,56.31,56.32,56.07,56.17,201095.0,40.2431,40.2502,40.0715,40.143,201095.0
2015-09-02 12:00:00,56.16,56.4,56.11,56.4,131797.0,40.1359,40.3074,40.1001,40.3074,131797.0
2015-09-02 12:30:00,56.39,56.61,56.36,56.58,159834.0,40.3002,40.4575,40.2788,40.436,159834.0
2015-09-02 13:00:00,56.57,56.76,56.53,56.76,138908.0,40.4289,40.5647,40.4003,40.5647,138908.0
2015-09-02 13:30:00,56.76,56.77,56.48,56.58,197111.0,40.5647,40.5718,40.3646,40.436,197111.0
2015-09-02 14:00:00,56.59,56.76,56.59,56.63,163591.0,40.4432,40.5647,40.4432,40.4718,163591.0
2015-09-02 14:30:00,56.63,56.64,56.44,56.53,244276.0,40.4718,40.4789,40.336,40.4003,244276.0
2015-09-02 15:00:00,56.53,56.65,56.36,56.5,292347.0,40.4003,40.4861,40.2788,40.3789,292347.0
2015-09-02 15:30:00,56.5,56.81,56.49,56.81,825276.0,40.3789,40.6004,40.3717,40.6004,825276.0
2015-09-03 09:30:00,56.79,57.46,56.7,57.2,364449.0,40.5861,41.0649,40.5218,40.8791,364449.0
2015-09-03 10:00:00,57.23,57.49,57.17,57.37,372761.0,40.9006,41.0864,40.8577,41.0006,372761.0
2015-09-03 10:30:00,57.37,57.61,57.33,57.54,364240.0,41.0006,41.1721,40.972,41.1221,364240.0
2015-09-03 11:00:00,57.55,57.73,57.54,57.62,505286.0,41.1293,41.2579,41.1221,41.1793,505286.0
2015-09-03 11:30:00,57.62,57.74,57.58,57.65,202548.0,41.1793,41.265,41.1507,41.2007,202548.0
2015-09-03 12:00:00,57.64,57.71,57.59,57.62,157988.0,41.1936,41.2436,41.1578,41.1793,157988.0
2015-09-03 12:30:00,57.62,57.65,57.43,57.53,220129.0,41.1793,41.2007,41.0435,41.115,220129.0
2015-09-03 13:00:00,57.53,57.72,57.35,57.69,344579.0,41.115,41.2508,40.9863,41.2293,344579.0
2015-09-03 13:30:00,57.68,57.7,57.56,57.62,279702.0,41.2222,41.2365,41.1364,41.1793,279702.0
2015-09-03 14:00:00,57.61,57.72,57.57,57.67,222563.0,41.1721,41.2508,41.1436,41.215,222563.0
2015-09-03 14:30:00,57.67,57.93,57.64,57.72,223853.0,41.215,41.4008,41.1936,41.2508,223853.0
2015-09-03 15:00:00,57.72,57.76,57.52,57.55,533950.0,41.2508,41.2793,41.1078,41.1293,533950.0
2015-09-03 15:30:00,57.55,57.77,57.35,57.6,810019.0,41.1293,41.2865,40.9863,41.165,810019.0
2015-09-04 09:30:00,56.94,57.02,56.59,56.69,286779.0,40.6933,40.7505,40.4432,40.5146,286779.0
2015-09-04 10:00:00,56.68,56.83,56.59,56.82,384380.0,40.5075,40.6147,40.4432,40.6076,384380.0
2015-09-04 10:30:00,56.81,56.91,56.58,56.6,231786.0,40.6004,40.6719,40.436,40.4503,231786.0
2015-09-04 11:00:00,56.61,56.75,56.57,56.72,284257.0,40.4575,40.5575,40.4289,40.5361,284257.0
2015-09-04 11:30:00,56.72,56.72,56.53,56.7,245867.0,40.5361,40.5361,40.4003,40.5218,245867.0
2015-09-04 12:00:00,56.7,56.79,56.67,56.67,207459.0,40.5218,40.5861,40.5004,40.5004,207459.0
2015-09-04 12:30:00,56.68,56.79,56.65,56.75,130817.0,40.5075,40.5861,40.4861,40.5575,130817.0
2015-09-04 13:00:00,56.75,56.75,56.54,56.59,157395.0,40.5575,40.5575,40.4074,40.4432,157395.0
2015-09-04 13:30:00,56.59,56.61,56.54,56.54,118947.0,40.4432,40.4575,40.4074,40.4074,118947.0
2015-09-04 14:00:00,56.53,56.55,56.4,56.46,225381.0,40.4003,40.4146,40.3074,40.3503,225381.0
2015-09-04 14:30:00,56.46,56.66,56.43,56.66,170020.0,40.3503,40.4932,40.3288,40.4932,170020.0
2015-09-04 15:00:00,56.66,56.71,56.54,56.64,221329.0,40.4932,40.5289,40.4074,40.4789,221329.0
2015-09-04 15:30:00,56.65,56.9,56.59,56.59,971501.0,40.4861,40.6647,40.4432,40.4432,971501.0
2015-09-08 09:30:00,57.21,57.44,56.98,57.0,278554.0,40.8863,41.0506,40.7219,40.7362,278554.0
2015-09-08 10:00:00,57.0,57.0,56.85,56.88,384052.0,40.7362,40.7362,40.629,40.6504,384052.0
2015-09-08 10:30:00,56.89,56.93,56.72,56.75,313285.0,40.6576,40.6862,40.5361,40.5575,313285.0
2015-09-08 11:00:00,56.76,56.81,56.63,56.75,248479.0,40.5647,40.6004,40.4718,40.5575,248479.0
2015-09-08 11:30:00,56.76,56.82,56.74,56.76,296362.0,40.5647,40.6076,40.5504,40.5647,296362.0
2015-09-08 12:00:00,56.76,56.96,56.73,56.94,157108.0,40.5647,40.7076,40.5432,40.6933,157108.0
2015-09-08 12:30:00,56.95,56.96,56.85,56.88,126509.0,40.7005,40.7076,40.629,40.6504,126509.0
2015-09-08 13:00:00,56.88,56.93,56.83,56.84,207661.0,40.6504,40.6862,40.6147,40.6218,207661.0
2015-09-08 13:30:00,56.84,57.0,56.83,56.98,137134.0,40.6218,40.7362,40.6147,40.7219,137134.0
2015-09-08 14:00:00,56.99,57.01,56.91,56.98,200960.0,40.729,40.7433,40.6719,40.7219,200960.0
2015-09-08 14:30:00,56.98,57.11,56.94,56.99,212158.0,40.7219,40.8148,40.6933,40.729,212158.0
2015-09-08 15:00:00,56.98,57.08,56.96,57.08,218376.0,40.7219,40.7934,40.7076,40.7934,218376.0
2015-09-08 15:30:00,57.08,57.19,57.05,57.16,518999.0,40.7934,40.872,40.7719,40.8505,518999.0
2015-09-09 09:30:00,57.48,57.54,56.87,56.94,718010.0,41.0792,41.1221,40.6433,40.6933,718010.0
2015-09-09 10:00:00,56.95,57.05,56.89,56.99,230931.0,40.7005,40.7719,40.6576,40.729,230931.0
2015-09-09 10:30:00,56.99,56.99,56.64,56.67,281785.0,40.729,40.729,40.4789,40.5004,281785.0
2015-09-09 11:00:00,56.68,56.8,56.67,56.76,238466.0,40.5075,40.5933,40.5004,40.5647,238466.0
2015-09-09 11:30:00,56.76,56.78,56.55,56.64,297493.0,40.5647,40.579,40.4146,40.4789,297493.0
2015-09-09 12:00:00,56.64,56.76,56.62,56.76,128336.0,40.4789,40.5647,40.4646,40.5647,128336.0
2015-09-09 12:30:00,56.76,56.79,56.64,56.67,94926.0,40.5647,40.5861,40.4789,40.5004,94926.0
2015-09-09 13:00:00,56.67,56.75,56.49,56.5,233907.0,40.5004,40.5575,40.3717,40.3789,233907.0
2015-09-09 13:30:00,56.5,56.51,56.28,56.32,234908.0,40.3789,40.386,40.2216,40.2502,234908.0
2015-09-09 14:00:00,56.32,56.45,56.24,56.28,262571.0,40.2502,40.3431,40.193,40.2216,262571.0
2015-09-09 14:30:00,56.29,56.29,56.09,56.22,244048.0,40.2288,40.2288,40.0858,40.1787,244048.0
2015-09-09 15:00:00,56.21,56.34,56.06,56.11,396123.0,40.1716,40.2645,40.0644,40.1001,396123.0
2015-09-09 15:30:00,56.11,56.11,55.62,55.8,944471.0,40.1001,40.1001,39.7499,39.8786,944471.0
2015-09-10 09:30:00,55.71,55.89,55.56,55.62,469309.0,39.8143,39.9429,39.7071,39.7499,469309.0
2015-09-10 10:00:00,55.66,55.75,55.53,55.66,434961.0,39.7785,39.8429,39.6856,39.7785,434961.0
2015-09-10 10:30:00,55.66,56.18,55.66,56.09,307194.0,39.7785,40.1502,39.7785,40.0858,307194.0
2015-09-10 11:00:00,56.09,56.15,55.87,55.93,152635.0,40.0858,40.1287,39.9286,39.9715,152635.0
2015-09-10 11:30:00,55.93,56.08,55.92,55.98,159815.0,39.9715,40.0787,39.9643,40.0072,159815.0
2015-09-10 12:00:00,55.99,56.11,55.81,55.85,140952.0,40.0144,40.1001,39.8857,39.9143,140952.0
2015-09-10 12:30:00,55.86,55.98,55.83,55.91,109563.0,39.9215,40.0072,39.9,39.9572,109563.0
2015-09-10 13:00:00,55.91,56.15,55.84,56.14,129637.0,39.9572,40.1287,39.9072,40.1216,129637.0
2015-09-10 13:30:00,56.13,56.25,56.04,56.09,223817.0,40.1144,40.2002,40.0501,40.0858,223817.0
2015-09-10 14:00:00,56.1,56.18,56.02,56.07,127196.0,40.093,40.1502,40.0358,40.0715,127196.0
2015-09-10 14:30:00,56.07,56.13,55.9,55.91,149629.0,40.0715,40.1144,39.9501,39.9572,149629.0
2015-09-10 15:00:00,55.9,56.01,55.72,55.77,418376.0,39.9501,40.0287,39.8214,39.8571,418376.0
2015-09-10 15:30:00,55.77,55.9,55.68,55.88,698168.0,39.8571,39.9501,39.7928,39.9358,698168.0
2015-09-11 09:30:00,55.76,55.9,55.66,55.66,134602.0,39.85,39.9501,39.7785,39.7785,134602.0
2015-09-11 10:00:00,55.65,56.03,55.58,55.92,166258.0,39.7714,40.043,39.7214,39.9643,166258.0
2015-09-11 10:30:00,55.92,56.04,55.84,55.89,150779.0,39.9643,40.0501,39.9072,39.9429,150779.0
2015-09-11 11:00:00,55.89,56.13,55.87,56.11,117239.0,39.9429,40.1144,39.9286,40.1001,117239.0
2015-09-11 11:30:00,56.11,56.13,55.98,56.07,147515.0,40.1001,40.1144,40.0072,40.0715,147515.0
2015-09-11 12:00:00,56.07,56.26,56.05,56.22,120251.0,40.0715,40.2073,40.0573,40.1787,120251.0
2015-09-11 12:30:00,56.22,56.26,56.16,56.18,96918.0,40.1787,40.2073,40.1359,40.1502,96918.0
2015-09-11 13:00:00,56.18,56.21,56.02,56.03,148032.0,40.1502,40.1716,40.0358,40.043,148032.0
2015-09-11 13:30:00,56.02,56.15,55.96,56.12,106324.0,40.0358,40.1287,39.9929,40.1073,106324.0
2015-09-11 14:00:00,56.12,56.19,56.01,56.15,109360.0,40.1073,40.1573,40.0287,40.1287,109360.0
2015-09-11 14:30:00,56.16,56.3,56.16,56.3,149986.0,40.1359,40.2359,40.1359,40.2359,149986.0
2015-09-11 15:00:00,56.3,56.38,56.23,56.3,215449.0,40.2359,40.2931,40.1859,40.2359,215449.0
2015-09-11 15:30:00,56.3,56.5,56.22,56.45,478188.0,40.2359,40.3789,40.1787,40.3431,478188.0
2015-09-14 09:30:00,56.37,56.47,56.04,56.11,182041.0,40.286,40.3574,40.0501,40.1001,182041.0
2015-09-14 10:00:00,56.11,56.18,56.05,56.06,162063.0,40.1001,40.1502,40.0573,40.0644,162063.0
2015-09-14 10:30:00,56.06,56.23,56.06,56.1,99229.0,40.0644,40.1859,40.0644,40.093,99229.0
2015-09-14 11:00:00,56.1,56.15,56.02,56.11,98469.0,40.093,40.1287,40.0358,40.1001,98469.0
2015-09-14 11:30:00,56.1,56.12,55.95,56.1,115180.0,40.093,40.1073,39.9858,40.093,115180.0
2015-09-14 12:00:00,56.1,56.1,55.92,56.04,121027.0,40.093,40.093,39.9643,40.0501,121027.0
2015-09-14 12:30:00,56.04,56.11,55.97,56.04,61996.0,40.0501,40.1001,40.0001,40.0501,61996.0
2015-09-14 13:00:00,56.03,56.04,55.95,55.99,77671.0,40.043,40.0501,39.9858,40.0144,77671.0
2015-09-14 13:30:00,56.0,56.08,55.97,56.0,328580.0,40.0215,40.0787,40.0001,40.0215,328580.0
2015-09-14 14:00:00,56.0,56.02,55.91,55.98,213598.0,40.0215,40.0358,39.9572,40.0072,213598.0
2015-09-14 14:30:00,55.97,56.02,55.94,55.98,160185.0,40.0001,40.0358,39.9786,40.0072,160185.0
2015-09-14 15:00:00,55.97,56.01,55.93,55.99,160836.0,40.0001,40.0287,39.9715,40.0144,160836.0
2015-09-14 15:30:00,56.0,56.12,55.94,56.08,399056.0,40.0215,40.1073,39.9786,40.0787,399056.0
2015-09-15 09:30:00,56.25,56.25,55.84,55.84,174727.0,40.2002,40.2002,39.9072,39.9072,174727.0
2015-09-15 10:00:00,55.85,55.97,55.71,55.93,220166.0,39.9143,40.0001,39.8143,39.9715,220166.0
2015-09-15 10:30:00,55.93,56.22,55.93,56.21,155839.0,39.9715,40.1787,39.9715,40.1716,155839.0
2015-09-15 11:00:00,56.22,56.26,56.16,56.2,113817.0,40.1787,40.2073,40.1359,40.1645,113817.0
2015-09-15 11:30:00,56.2,56.22,56.11,56.15,126341.0,40.1645,40.1787,40.1001,40.1287,126341.0
2015-09-15 12:00:00,56.15,56.23,56.07,56.23,82693.0,40.1287,40.1859,40.0715,40.1859,82693.0
2015-09-15 12:30:00,56.22,56.36,56.2,56.33,88659.0,40.1787,40.2788,40.1645,40.2574,88659.0
2015-09-15 13:00:00,56.33,56.54,56.31,56.53,111573.0,40.2574,40.4074,40.2431,40.4003,111573.0
2015-09-15 13:30:00,56.53,56.64,56.53,56.55,132303.0,40.4003,40.4789,40.4003,40.4146,132303.0
2015-09-15 14:00:00,56.55,56.68,56.55,56.59,144544.0,40.4146,40.5075,40.4146,40.4432,144544.0
2015-09-15 14:30:00,56.6,56.77,56.56,56.77,174757.0,40.4503,40.5718,40.4217,40.5718,174757.0
2015-09-15 15:00:00,56.77,56.84,56.71,56.77,200956.0,40.5718,40.6218,40.5289,40.5718,200956.0
2015-09-15 15:30:00,56.77,56.79,56.67,56.72,390730.0,40.5718,40.5861,40.5004,40.5361,390730.0
2015-09-16 09:30:00,56.94,56.94,56.63,56.87,221248.0,40.6933,40.6933,40.4718,40.6433,221248.0
2015-09-16 10:00:00,56.9,56.98,56.79,56.92,159395.0,40.6647,40.7219,40.5861,40.679,159395.0
2015-09-16 10:30:00,56.91,56.96,56.81,56.93,91036.0,40.6719,40.7076,40.6004,40.6862,91036.0
2015-09-16 11:00:00,56.93,57.11,56.91,57.0,250807.0,40.6862,40.8148,40.6719,40.7362,250807.0
2015-09-16 11:30:00,57.0,57.05,56.86,56.91,114816.0,40.7362,40.7719,40.6361,40.6719,114816.0
2015-09-16 12:00:00,56.92,56.98,56.87,56.97,83936.0,40.679,40.7219,40.6433,40.7148,83936.0
2015-09-16 12:30:00,56.97,57.01,56.92,57.0,127077.0,40.7148,40.7433,40.679,40.7362,127077.0
2015-09-16 13:00:00,57.0,57.01,56.93,56.98,54700.0,40.7362,40.7433,40.6862,40.7219,54700.0
2015-09-16 13:30:00,56.98,57.02,56.97,57.01,172838.0,40.7219,40.7505,40.7148,40.7433,172838.0
2015-09-16 14:00:00,57.01,57.03,56.92,56.95,150462.0,40.7433,40.7576,40.679,40.7005,150462.0
2015-09-16 14:30:00,56.95,57.16,56.94,57.16,150862.0,40.7005,40.8505,40.6933,40.8505,150862.0
2015-09-16 15:00:00,57.15,57.19,57.04,57.18,221043.0,40.8434,40.872,40.7648,40.8648,221043.0
2015-09-16 15:30:00,57.18,57.25,57.07,57.1,355134.0,40.8648,40.9149,40.7862,40.8077,355134.0
2015-09-17 09:30:00,57.18,57.28,57.0,57.27,224978.0,40.8648,40.9363,40.7362,40.9292,224978.0
2015-09-17 10:00:00,57.26,57.5,57.22,57.45,113107.0,40.922,41.0935,40.8934,41.0578,113107.0
2015-09-17 10:30:00,57.45,57.6,57.4,57.54,148845.0,41.0578,41.165,41.0221,41.1221,148845.0
2015-09-17 11:00:00,57.53,57.55,57.42,57.43,136499.0,41.115,41.1293,41.0364,41.0435,136499.0
2015-09-17 11:30:00,57.43,57.5,57.4,57.47,121245.0,41.0435,41.0935,41.0221,41.0721,121245.0
2015-09-17 12:00:00,57.47,57.53,57.42,57.53,77343.0,41.0721,41.115,41.0364,41.115,77343.0
2015-09-17 12:30:00,57.53,57.67,57.52,57.65,56513.0,41.115,41.215,41.1078,41.2007,56513.0
2015-09-17 13:00:00,57.65,57.8,57.61,57.75,146676.0,41.2007,41.3079,41.1721,41.2722,146676.0
2015-09-17 13:30:00,57.75,57.79,57.61,57.64,99810.0,41.2722,41.3008,41.1721,41.1936,99810.0
2015-09-17 14:00:00,57.64,57.88,57.36,57.7,152905.0,41.1936,41.3651,40.9935,41.2365,152905.0
2015-09-17 14:30:00,57.71,58.12,57.71,58.1,415016.0,41.2436,41.5366,41.2436,41.5223,415016.0
2015-09-17 15:00:00,58.1,58.14,57.36,57.62,306070.0,41.5223,41.5509,40.9935,41.1793,306070.0
2015-09-17 15:30:00,57.61,57.7,57.36,57.49,420210.0,41.1721,41.2365,40.9935,41.0864,420210.0
2015-09-18 09:30:00,56.62,57.43,56.62,57.09,870768.0,40.4646,41.0435,40.4646,40.8005,870768.0
2015-09-18 10:00:00,57.09,57.13,56.94,57.07,215545.0,40.8005,40.8291,40.6933,40.7862,215545.0
2015-09-18 10:30:00,57.07,57.14,56.95,57.02,223247.0,40.7862,40.8362,40.7005,40.7505,223247.0
2015-09-18 11:00:00,57.01,57.23,57.0,57.0,151302.0,40.7433,40.9006,40.7362,40.7362,151302.0
2015-09-18 11:30:00,57.0,57.13,56.95,57.07,157511.0,40.7362,40.8291,40.7005,40.7862,157511.0
2015-09-18 12:00:00,57.07,57.07,56.82,56.84,217014.0,40.7862,40.7862,40.6076,40.6218,217014.0
2015-09-18 12:30:00,56.84,56.89,56.77,56.87,198392.0,40.6218,40.6576,40.5718,40.6433,198392.0
2015-09-18 13:00:00,56.86,56.97,56.82,56.97,102142.0,40.6361,40.7148,40.6076,40.7148,102142.0
2015-09-18 13:30:00,56.98,57.07,56.82,56.83,187040.0,40.7219,40.7862,40.6076,40.6147,187040.0
2015-09-18 14:00:00,56.82,56.95,56.8,56.9,345426.0,40.6076,40.7005,40.5933,40.6647,345426.0
2015-09-18 14:30:00,56.9,56.91,56.63,56.7,299560.0,40.6647,40.6719,40.4718,40.5218,299560.0
2015-09-18 15:00:00,56.71,56.78,56.6,56.65,225160.0,40.5289,40.579,40.4503,40.4861,225160.0
2015-09-18 15:30:00,56.64,56.66,56.44,56.58,777246.0,40.4789,40.4932,40.336,40.436,777246.0
2015-09-21 09:30:00,56.95,57.09,56.74,56.76,622161.0,40.7005,40.8005,40.5504,40.5647,622161.0
2015-09-21 10:00:00,56.75,56.94,56.68,56.77,246794.0,40.5575,40.6933,40.5075,40.5718,246794.0
2015-09-21 10:30:00,56.77,57.12,56.76,56.82,285590.0,40.5718,40.822,40.5647,40.6076,285590.0
2015-09-21 11:00:00,56.83,57.05,56.74,57.02,265146.0,40.6147,40.7719,40.5504,40.7505,265146.0
2015-09-21 11:30:00,57.02,57.04,56.88,56.96,198919.0,40.7505,40.7648,40.6504,40.7076,198919.0
2015-09-21 12:00:00,56.96,56.96,56.75,56.92,120321.0,40.7076,40.7076,40.5575,40.679,120321.0
2015-09-21 12:30:00,56.92,56.92,56.66,56.73,137017.0,40.679,40.679,40.4932,40.5432,137017.0
2015-09-21 13:00:00,56.73,56.87,56.68,56.85,126131.0,40.5432,40.6433,40.5075,40.629,126131.0
2015-09-21 13:30:00,56.85,56.94,56.79,56.8,118820.0,40.629,40.6933,40.5861,40.5933,118820.0
2015-09-21 14:00:00,56.8,56.87,56.71,56.76,183960.0,40.5933,40.6433,40.5289,40.5647,183960.0
2015-09-21 14:30:00,56.77,56.97,56.74,56.94,241278.0,40.5718,40.7148,40.5504,40.6933,241278.0
2015-09-21 15:00:00,56.94,56.99,56.86,56.98,259798.0,40.6933,40.729,40.6361,40.7219,259798.0
2015-09-21 15:30:00,56.99,57.01,56.67,56.79,871050.0,40.729,40.7433,40.5004,40.5861,871050.0
2015-09-22 09:30:00,56.78,57.15,56.21,56.83,737147.0,40.579,40.8434,40.1716,40.6147,737147.0
2015-09-22 10:00:00,56.81,56.99,56.62,56.96,418467.0,40.6004,40.729,40.4646,40.7076,418467.0
2015-09-22 10:30:00,56.96,56.97,56.57,56.57,468826.0,40.7076,40.7148,40.4289,40.4289,468826.0
2015-09-22 11:00:00,56.58,57.08,56.5,57.02,421375.0,40.436,40.7934,40.3789,40.7505,421375.0
2015-09-22 11:30:00,57.01,57.21,56.85,57.13,338880.0,40.7433,40.8863,40.629,40.8291,338880.0
2015-09-22 12:00:00,57.12,57.17,57.0,57.05,206985.0,40.822,40.8577,40.7362,40.7719,206985.0
2015-09-22 12:30:00,57.06,57.08,56.72,56.81,289471.0,40.7791,40.7934,40.5361,40.6004,289471.0
2015-09-22 13:00:00,56.8,57.07,56.79,56.93,232488.0,40.5933,40.7862,40.5861,40.6862,232488.0
2015-09-22 13:30:00,56.94,57.17,56.92,57.09,220291.0,40.6933,40.8577,40.679,40.8005,220291.0
2015-09-22 14:00:00,57.08,57.42,57.05,57.22,435401.0,40.7934,41.0364,40.7719,40.8934,435401.0
2015-09-22 14:30:00,57.21,57.3,57.01,57.11,343851.0,40.8863,40.9506,40.7433,40.8148,343851.0
2015-09-22 15:00:00,57.1,57.1,56.75,57.03,400878.0,40.8077,40.8077,40.5575,40.7576,400878.0
2015-09-22 15:30:00,57.02,57.26,57.01,57.11,711729.0,40.7505,40.922,40.7433,40.8148,711729.0
2015-09-23 09:30:00,57.18,57.3,56.7,57.06,553523.0,40.8648,40.9506,40.5218,40.7791,553523.0
2015-09-23 10:00:00,57.06,57.29,56.98,57.26,325076.0,40.7791,40.9434,40.7219,40.922,325076.0
2015-09-23 10:30:00,57.25,57.41,57.18,57.27,415461.0,40.9149,41.0292,40.8648,40.9292,415461.0
2015-09-23 11:00:00,57.27,57.28,56.97,57.03,332042.0,40.9292,40.9363,40.7148,40.7576,332042.0
2015-09-23 11:30:00,57.03,57.03,56.87,56.99,320771.0,40.7576,40.7576,40.6433,40.729,320771.0
2015-09-23 12:00:00,56.98,56.99,56.91,56.95,178420.0,40.7219,40.729,40.6719,40.7005,178420.0
2015-09-23 12:30:00,56.96,57.03,56.95,56.99,109969.0,40.7076,40.7576,40.7005,40.729,109969.0
2015-09-23 13:00:00,57.0,57.05,56.94,56.95,227567.0,40.7362,40.7719,40.6933,40.7005,227567.0
2015-09-23 13:30:00,56.95,57.08,56.94,57.0,270357.0,40.7005,40.7934,40.6933,40.7362,270357.0
2015-09-23 14:00:00,57.01,57.27,57.0,57.18,317323.0,40.7433,40.9292,40.7362,40.8648,317323.0
2015-09-23 14:30:00,57.18,57.35,57.18,57.35,356671.0,40.8648,40.9863,40.8648,40.9863,356671.0
2015-09-23 15:00:00,57.34,57.43,57.29,57.35,345918.0,40.9792,41.0435,40.9434,40.9863,345918.0
2015-09-23 15:30:00,57.36,57.47,57.3,57.41,555387.0,40.9935,41.0721,40.9506,41.0292,555387.0
2015-09-24 09:30:00,57.19,57.38,56.75,57.0,346609.0,40.872,41.0078,40.5575,40.7362,346609.0
2015-09-24 10:00:00,56.99,57.06,56.66,56.72,262546.0,40.729,40.7791,40.4932,40.5361,262546.0
2015-09-24 10:30:00,56.73,56.85,56.62,56.63,154144.0,40.5432,40.629,40.4646,40.4718,154144.0
2015-09-24 11:00:00,56.63,56.79,56.54,56.67,166746.0,40.4718,40.5861,40.4074,40.5004,166746.0
2015-09-24 11:30:00,56.67,56.93,56.66,56.91,226373.0,40.5004,40.6862,40.4932,40.6719,226373.0
2015-09-24 12:00:00,56.91,56.92,56.79,56.89,107061.0,40.6719,40.679,40.5861,40.6576,107061.0
2015-09-24 12:30:00,56.89,56.99,56.68,56.68,102098.0,40.6576,40.729,40.5075,40.5075,102098.0
2015-09-24 13:00:00,56.69,56.75,56.6,56.64,132995.0,40.5146,40.5575,40.4503,40.4789,132995.0
2015-09-24 13:30:00,56.64,56.83,56.59,56.76,149982.0,40.4789,40.6147,40.4432,40.5647,149982.0
2015-09-24 14:00:00,56.75,56.94,56.68,56.89,167007.0,40.5575,40.6933,40.5075,40.6576,167007.0
2015-09-24 14:30:00,56.89,57.12,56.8,57.02,220133.0,40.6576,40.822,40.5933,40.7505,220133.0
2015-09-24 15:00:00,57.02,57.11,56.82,57.04,327704.0,40.7505,40.8148,40.6076,40.7648,327704.0
2015-09-24 15:30:00,57.05,57.08,56.85,56.98,978259.0,40.7719,40.7934,40.629,40.7219,978259.0
2015-09-25 09:30:00,57.14,57.88,57.14,57.75,302871.0,40.8362,41.3651,40.8362,41.2722,302871.0
2015-09-25 10:00:00,57.76,57.9,57.68,57.9,215089.0,41.2793,41.3794,41.2222,41.3794,215089.0
2015-09-25 10:30:00,57.9,58.01,57.87,57.97,256304.0,41.3794,41.458,41.358,41.4294,256304.0
2015-09-25 11:00:00,57.97,58.0,57.91,57.97,182568.0,41.4294,41.4509,41.3865,41.4294,182568.0
2015-09-25 11:30:00,57.97,58.07,57.94,58.06,217810.0,41.4294,41.5009,41.408,41.4937,217810.0
2015-09-25 12:00:00,58.07,58.18,58.04,58.17,222061.0,41.5009,41.5795,41.4794,41.5724,222061.0
2015-09-25 12:30:00,58.17,58.31,58.13,58.29,231098.0,41.5724,41.6724,41.5438,41.6581,231098.0
2015-09-25 13:00:00,58.3,58.44,58.23,58.26,188860.0,41.6653,41.7653,41.6152,41.6367,188860.0
2015-09-25 13:30:00,58.26,58.28,58.16,58.18,206963.0,41.6367,41.651,41.5652,41.5795,206963.0
2015-09-25 14:00:00,58.17,58.26,57.8,57.8,348396.0,41.5724,41.6367,41.3079,41.3079,348396.0
2015-09-25 14:30:00,57.8,57.91,57.53,57.68,431778.0,41.3079,41.3865,41.115,41.2222,431778.0
2015-09-25 15:00:00,57.68,57.68,57.27,57.41,521858.0,41.2222,41.2222,40.9292,41.0292,521858.0
2015-09-25 15:30:00,57.41,57.52,57.31,57.44,825510.0,41.0292,41.1078,40.9577,41.0506,825510.0
2015-09-28 09:30:00,57.2,57.44,57.04,57.16,250039.0,40.8791,41.0506,40.7648,40.8505,250039.0
2015-09-28 10:00:00,57.14,57.19,56.91,56.97,301523.0,40.8362,40.872,40.6719,40.7148,301523.0
2015-09-28 10:30:00,56.98,56.98,56.48,56.53,501277.0,40.7219,40.7219,40.3646,40.4003,501277.0
2015-09-28 11:00:00,56.53,56.58,55.94,55.99,503967.0,40.4003,40.436,39.9786,40.0144,503967.0
2015-09-28 11:30:00,55.99,56.11,55.95,56.04,336096.0,40.0144,40.1001,39.9858,40.0501,336096.0
2015-09-28 12:00:00,56.04,56.07,55.9,55.95,323307.0,40.0501,40.0715,39.9501,39.9858,323307.0
2015-09-28 12:30:00,55.94,56.01,55.74,55.74,533685.0,39.9786,40.0287,39.8357,39.8357,533685.0
2015-09-28 13:00:00,55.74,55.91,55.66,55.7,333807.0,39.8357,39.9572,39.7785,39.8071,333807.0
2015-09-28 13:30:00,55.7,55.79,55.51,55.52,509929.0,39.8071,39.8714,39.6713,39.6785,509929.0
2015-09-28 14:00:00,55.52,55.55,55.4,55.52,520614.0,39.6785,39.6999,39.5927,39.6785,520614.0
2015-09-28 14:30:00,55.53,55.63,55.21,55.26,475922.0,39.6856,39.7571,39.4569,39.4927,475922.0
2015-09-28 15:00:00,55.25,55.31,55.14,55.23,680257.0,39.4855,39.5284,39.4069,39.4712,680257.0
2015-09-28 15:30:00,55.23,55.64,55.22,55.4,987643.0,39.4712,39.7642,39.4641,39.5927,987643.0
2015-09-29 09:30:00,55.56,55.63,55.24,55.54,324873.0,39.7071,39.7571,39.4784,39.6928,324873.0
2015-09-29 10:00:00,55.55,55.74,55.33,55.73,322630.0,39.6999,39.8357,39.5427,39.8286,322630.0
2015-09-29 10:30:00,55.73,55.73,55.39,55.52,178574.0,39.8286,39.8286,39.5856,39.6785,178574.0
2015-09-29 11:00:00,55.51,55.55,55.27,55.36,212308.0,39.6713,39.6999,39.4998,39.5641,212308.0
2015-09-29 11:30:00,55.36,55.5,55.2,55.44,272572.0,39.5641,39.6642,39.4498,39.6213,272572.0
2015-09-29 12:00:00,55.44,55.51,55.31,55.4,208877.0,39.6213,39.6713,39.5284,39.5927,208877.0
2015-09-29 12:30:00,55.4,55.44,55.23,55.31,157190.0,39.5927,39.6213,39.4712,39.5284,157190.0
2015-09-29 13:00:00,55.31,55.62,55.3,55.57,190606.0,39.5284,39.7499,39.5213,39.7142,190606.0
2015-09-29 13:30:00,55.57,55.6,55.41,55.5,140675.0,39.7142,39.7357,39.5999,39.6642,140675.0
2015-09-29 14:00:00,55.49,55.51,55.3,55.51,186082.0,39.657,39.6713,39.5213,39.6713,186082.0
2015-09-29 14:30:00,55.5,55.57,55.32,55.35,221687.0,39.6642,39.7142,39.5355,39.557,221687.0
2015-09-29 15:00:00,55.35,55.4,55.18,55.22,353454.0,39.557,39.5927,39.4355,39.4641,353454.0
2015-09-29 15:30:00,55.22,55.66,55.22,55.56,601194.0,39.4641,39.7785,39.4641,39.7071,601194.0
2015-09-30 09:30:00,56.14,56.3,56.01,56.1,198567.0,40.1216,40.2359,40.0287,40.093,198567.0
2015-09-30 10:00:00,56.09,56.21,55.89,55.94,189099.0,40.0858,40.1716,39.9429,39.9786,189099.0
2015-09-30 10:30:00,55.94,56.11,55.89,56.09,202461.0,39.9786,40.1001,39.9429,40.0858,202461.0
2015-09-30 11:00:00,56.09,56.1,55.87,55.98,139935.0,40.0858,40.093,39.9286,40.0072,139935.0
2015-09-30 11:30:00,55.98,55.99,55.64,55.66,239783.0,40.0072,40.0144,39.7642,39.7785,239783.0
2015-09-30 12:00:00,55.67,55.7,55.48,55.55,159652.0,39.7857,39.8071,39.6499,39.6999,159652.0
2015-09-30 12:30:00,55.55,55.69,55.5,55.69,226403.0,39.6999,39.8,39.6642,39.8,226403.0
2015-09-30 13:00:00,55.69,55.82,55.65,55.78,146183.0,39.8,39.8929,39.7714,39.8643,146183.0
2015-09-30 13:30:00,55.78,55.92,55.7,55.83,172665.0,39.8643,39.9643,39.8071,39.9,172665.0
2015-09-30 14:00:00,55.84,55.89,55.77,55.83,160826.0,39.9072,39.9429,39.8571,39.9,160826.0
2015-09-30 14:30:00,55.84,55.96,55.75,55.94,275426.0,39.9072,39.9929,39.8429,39.9786,275426.0
2015-09-30 15:00:00,55.94,56.02,55.9,55.99,341644.0,39.9786,40.0358,39.9501,40.0144,341644.0
2015-09-30 15:30:00,56.0,56.22,55.97,56.11,853893.0,40.0215,40.1787,40.0001,40.1001,853893.0
2015-10-01 09:30:00,55.89,56.22,55.75,55.91,406813.0,39.9429,40.1787,39.8429,39.9572,406813.0
2015-10-01 10:00:00,55.92,56.01,55.61,55.65,294472.0,39.9643,40.0287,39.7428,39.7714,294472.0
2015-10-01 10:30:00,55.65,55.71,55.29,55.43,275950.0,39.7714,39.8143,39.5141,39.6142,275950.0
2015-10-01 11:00:00,55.43,55.69,55.33,55.51,339228.0,39.6142,39.8,39.5427,39.6713,339228.0
2015-10-01 11:30:00,55.52,55.63,55.43,55.5,151464.0,39.6785,39.7571,39.6142,39.6642,151464.0
2015-10-01 12:00:00,55.5,55.63,55.43,55.6,151539.0,39.6642,39.7571,39.6142,39.7357,151539.0
2015-10-01 12:30:00,55.6,55.7,55.56,55.68,100269.0,39.7357,39.8071,39.7071,39.7928,100269.0
2015-10-01 13:00:00,55.67,55.73,55.58,55.61,80979.0,39.7857,39.8286,39.7214,39.7428,80979.0
2015-10-01 13:30:00,55.61,55.7,55.56,55.67,109521.0,39.7428,39.8071,39.7071,39.7857,109521.0
2015-10-01 14:00:00,55.68,55.85,55.65,55.85,93261.0,39.7928,39.9143,39.7714,39.9143,93261.0
2015-10-01 14:30:00,55.85,55.93,55.78,55.89,148557.0,39.9143,39.9715,39.8643,39.9429,148557.0
2015-10-01 15:00:00,55.89,55.99,55.83,55.84,156732.0,39.9429,40.0144,39.9,39.9072,156732.0
2015-10-01 15:30:00,55.83,56.02,55.69,55.97,475742.0,39.9,40.0358,39.8,40.0001,475742.0
2015-10-02 09:30:00,55.6,55.71,55.31,55.7,182805.0,39.7357,39.8143,39.5284,39.8071,182805.0
2015-10-02 10:00:00,55.68,55.9,55.49,55.64,164232.0,39.7928,39.9501,39.657,39.7642,164232.0
2015-10-02 10:30:00,55.63,55.93,55.6,55.9,93491.0,39.7571,39.9715,39.7357,39.9501,93491.0
2015-10-02 11:00:00,55.91,55.94,55.65,55.73,116318.0,39.9572,39.9786,39.7714,39.8286,116318.0
2015-10-02 11:30:00,55.73,55.89,55.71,55.85,83962.0,39.8286,39.9429,39.8143,39.9143,83962.0
2015-10-02 12:00:00,55.85,56.05,55.79,56.05,106364.0,39.9143,40.0573,39.8714,40.0573,106364.0
2015-10-02 12:30:00,56.05,56.25,56.05,56.21,140001.0,40.0573,40.2002,40.0573,40.1716,140001.0
2015-10-02 13:00:00,56.21,56.26,56.16,56.19,144723.0,40.1716,40.2073,40.1359,40.1573,144723.0
2015-10-02 13:30:00,56.2,56.22,56.08,56.14,131645.0,40.1645,40.1787,40.0787,40.1216,131645.0
2015-10-02 14:00:00,56.14,56.29,56.14,56.27,155714.0,40.1216,40.2288,40.1216,40.2145,155714.0
2015-10-02 14:30:00,56.27,56.36,56.2,56.25,166282.0,40.2145,40.2788,40.1645,40.2002,166282.0
2015-10-02 15:00:00,56.24,56.5,56.22,56.49,290810.0,40.193,40.3789,40.1787,40.3717,290810.0
2015-10-02 15:30:00,56.49,56.66,56.46,56.63,1035960.0,40.3717,40.4932,40.3503,40.4718,1035960.0
2015-10-05 09:30:00,57.0,57.15,56.81,57.03,354161.0,40.7362,40.8434,40.6004,40.7576,354161.0
2015-10-05 10:00:00,57.04,57.08,56.77,56.79,191576.0,40.7648,40.7934,40.5718,40.5861,191576.0
2015-10-05 10:30:00,56.79,56.98,56.77,56.88,180848.0,40.5861,40.7219,40.5718,40.6504,180848.0
2015-10-05 11:00:00,56.88,56.98,56.84,56.87,170720.0,40.6504,40.7219,40.6218,40.6433,170720.0
2015-10-05 11:30:00,56.88,57.02,56.87,56.99,172443.0,40.6504,40.7505,40.6433,40.729,172443.0
2015-10-05 12:00:00,56.98,57.07,56.96,57.02,149952.0,40.7219,40.7862,40.7076,40.7505,149952.0
2015-10-05 12:30:00,57.03,57.09,56.87,56.87,116629.0,40.7576,40.8005,40.6433,40.6433,116629.0
2015-10-05 13:00:00,56.88,56.99,56.86,56.98,193239.0,40.6504,40.729,40.6361,40.7219,193239.0
2015-10-05 13:30:00,56.98,56.99,56.89,56.94,143231.0,40.7219,40.729,40.6576,40.6933,143231.0
2015-10-05 14:00:00,56.94,57.15,56.92,57.13,200774.0,40.6933,40.8434,40.679,40.8291,200774.0
2015-10-05 14:30:00,57.13,57.18,57.08,57.15,188679.0,40.8291,40.8648,40.7934,40.8434,188679.0
2015-10-05 15:00:00,57.14,57.25,57.13,57.25,310786.0,40.8362,40.9149,40.8291,40.9149,310786.0
2015-10-05 15:30:00,57.24,57.27,57.14,57.21,1003186.0,40.9077,40.9292,40.8362,40.8863,1003186.0
2015-10-06 09:30:00,57.23,57.23,56.44,56.6,484659.0,40.9006,40.9006,40.336,40.4503,484659.0
2015-10-06 10:00:00,56.6,56.63,56.48,56.54,376623.0,40.4503,40.4718,40.3646,40.4074,376623.0
2015-10-06 10:30:00,56.55,56.55,56.33,56.44,215575.0,40.4146,40.4146,40.2574,40.336,215575.0
2015-10-06 11:00:00,56.43,56.5,56.32,56.37,202045.0,40.3288,40.3789,40.2502,40.286,202045.0
2015-10-06 11:30:00,56.38,56.39,56.18,56.22,177571.0,40.2931,40.3002,40.1502,40.1787,177571.0
2015-10-06 12:00:00,56.23,56.3,56.18,56.21,119387.0,40.1859,40.2359,40.1502,40.1716,119387.0
2015-10-06 12:30:00,56.2,56.21,56.06,56.12,217009.0,40.1645,40.1716,40.0644,40.1073,217009.0
2015-10-06 13:00:00,56.12,56.17,56.11,56.14,148821.0,40.1073,40.143,40.1001,40.1216,148821.0
2015-10-06 13:30:00,56.14,56.17,56.11,56.14,141871.0,40.1216,40.143,40.1001,40.1216,141871.0
2015-10-06 14:00:00,56.15,56.22,56.1,56.2,197287.0,40.1287,40.1787,40.093,40.1645,197287.0
2015-10-06 14:30:00,56.2,56.23,56.04,56.07,178462.0,40.1645,40.1859,40.0501,40.0715,178462.0
2015-10-06 15:00:00,56.06,56.18,55.96,55.99,335239.0,40.0644,40.1502,39.9929,40.0144,335239.0
2015-10-06 15:30:00,55.99,56.01,55.65,55.71,1114312.0,40.0144,40.0287,39.7714,39.8143,1114312.0
2015-10-07 09:30:00,55.57,55.79,55.43,55.7,331495.0,40.0278,40.1863,39.927,40.1215,331495.0
2015-10-07 10:00:00,55.7,55.98,55.7,55.92,192459.0,40.1215,40.3232,40.1215,40.2799,192459.0
2015-10-07 10:30:00,55.93,55.99,55.78,55.79,150080.0,40.2871,40.3304,40.1791,40.1863,150080.0
2015-10-07 11:00:00,55.78,55.86,55.57,55.62,176618.0,40.1791,40.2367,40.0278,40.0638,176618.0
2015-10-07 11:30:00,55.63,55.7,55.36,55.38,199912.0,40.071,40.1215,39.8766,39.891,199912.0
2015-10-07 12:00:00,55.38,55.48,55.31,55.36,143334.0,39.891,39.963,39.8405,39.8766,143334.0
2015-10-07 12:30:00,55.37,55.61,55.36,55.53,114898.0,39.8838,40.0566,39.8766,39.999,114898.0
2015-10-07 13:00:00,55.54,55.73,55.51,55.65,96531.0,40.0062,40.1431,39.9846,40.0854,96531.0
2015-10-07 13:30:00,55.65,55.9,55.65,55.79,184424.0,40.0854,40.2655,40.0854,40.1863,184424.0
2015-10-07 14:00:00,55.8,55.83,55.67,55.73,163359.0,40.1935,40.2151,40.0999,40.1431,163359.0
2015-10-07 14:30:00,55.74,55.84,55.71,55.75,150037.0,40.1503,40.2223,40.1287,40.1575,150037.0
2015-10-07 15:00:00,55.74,55.78,55.63,55.64,258924.0,40.1503,40.1791,40.071,40.0782,258924.0
2015-10-07 15:30:00,55.65,55.7,55.51,55.7,717935.0,40.0854,40.1215,39.9846,40.1215,717935.0
2015-10-08 09:30:00,55.65,55.86,55.51,55.81,220038.0,40.0854,40.2367,39.9846,40.2007,220038.0
2015-10-08 10:00:00,55.82,56.19,55.8,56.14,187499.0,40.2079,40.4744,40.1935,40.4384,187499.0
2015-10-08 10:30:00,56.14,56.17,56.03,56.05,186079.0,40.4384,40.46,40.3592,40.3736,186079.0
2015-10-08 11:00:00,56.05,56.1,56.0,56.07,113283.0,40.3736,40.4096,40.3376,40.388,113283.0
2015-10-08 11:30:00,56.07,56.17,56.02,56.07,98023.0,40.388,40.46,40.352,40.388,98023.0
2015-10-08 12:00:00,56.05,56.1,55.96,55.97,92181.0,40.3736,40.4096,40.3087,40.3159,92181.0
2015-10-08 12:30:00,55.98,56.02,55.8,55.82,86469.0,40.3232,40.352,40.1935,40.2079,86469.0
2015-10-08 13:00:00,55.82,55.84,55.72,55.83,50300.0,40.2079,40.2223,40.1359,40.2151,50300.0
2015-10-08 13:30:00,55.83,55.85,55.77,55.84,72826.0,40.2151,40.2295,40.1719,40.2223,72826.0
2015-10-08 14:00:00,55.84,56.14,55.84,56.13,232853.0,40.2223,40.4384,40.2223,40.4312,232853.0
2015-10-08 14:30:00,56.13,56.37,56.13,56.36,170783.0,40.4312,40.6041,40.4312,40.5969,170783.0
2015-10-08 15:00:00,56.36,56.57,56.35,56.5,292237.0,40.5969,40.7481,40.5897,40.6977,292237.0
2015-10-08 15:30:00,56.51,56.54,56.39,56.48,428133.0,40.7049,40.7265,40.6185,40.6833,428133.0
2015-10-09 09:30:00,56.42,56.72,56.42,56.64,144978.0,40.6401,40.8562,40.6401,40.7986,144978.0
2015-10-09 10:00:00,56.65,56.75,56.59,56.73,152698.0,40.8058,40.8778,40.7625,40.8634,152698.0
2015-10-09 10:30:00,56.73,56.8,56.66,56.8,165682.0,40.8634,40.9138,40.813,40.9138,165682.0
2015-10-09 11:00:00,56.8,56.93,56.73,56.93,114985.0,40.9138,41.0074,40.8634,41.0074,114985.0
2015-10-09 11:30:00,56.93,56.96,56.8,56.87,125612.0,41.0074,41.0291,40.9138,40.9642,125612.0
2015-10-09 12:00:00,56.87,56.88,56.76,56.79,177813.0,40.9642,40.9714,40.885,40.9066,177813.0
2015-10-09 12:30:00,56.78,56.78,56.65,56.69,97285.0,40.8994,40.8994,40.8058,40.8346,97285.0
2015-10-09 13:00:00,56.69,56.7,56.51,56.52,140835.0,40.8346,40.8418,40.7049,40.7121,140835.0
2015-10-09 13:30:00,56.51,56.71,56.51,56.62,131908.0,40.7049,40.849,40.7049,40.7842,131908.0
2015-10-09 14:00:00,56.62,56.66,56.55,56.65,103032.0,40.7842,40.813,40.7337,40.8058,103032.0
2015-10-09 14:30:00,56.65,56.69,56.6,56.69,108013.0,40.8058,40.8346,40.7697,40.8346,108013.0
2015-10-09 15:00:00,56.68,56.69,56.57,56.65,183754.0,40.8274,40.8346,40.7481,40.8058,183754.0
2015-10-09 15:30:00,56.64,56.68,56.57,56.61,344075.0,40.7986,40.8274,40.7481,40.7769,344075.0
2015-10-12 09:30:00,56.52,56.84,56.49,56.76,162417.0,40.7121,40.9426,40.6905,40.885,162417.0
2015-10-12 10:00:00,56.76,56.97,56.69,56.96,190727.0,40.885,41.0363,40.8346,41.0291,190727.0
2015-10-12 10:30:00,56.96,57.02,56.78,56.83,162759.0,41.0291,41.0723,40.8994,40.9354,162759.0
2015-10-12 11:00:00,56.83,56.93,56.78,56.9,147596.0,40.9354,41.0074,40.8994,40.9858,147596.0
2015-10-12 11:30:00,56.91,57.11,56.88,57.09,262615.0,40.993,41.1371,40.9714,41.1227,262615.0
2015-10-12 12:00:00,57.09,57.09,56.98,57.06,80058.0,41.1227,41.1227,41.0435,41.1011,80058.0
2015-10-12 12:30:00,57.06,57.07,56.9,56.92,43514.0,41.1011,41.1083,40.9858,41.0002,43514.0
2015-10-12 13:00:00,56.93,57.03,56.85,57.02,133733.0,41.0074,41.0795,40.9498,41.0723,133733.0
2015-10-12 13:30:00,57.02,57.02,56.94,56.97,139580.0,41.0723,41.0723,41.0147,41.0363,139580.0
2015-10-12 14:00:00,56.98,57.04,56.94,56.96,121495.0,41.0435,41.0867,41.0147,41.0291,121495.0
2015-10-12 14:30:00,56.96,57.05,56.95,57.03,133558.0,41.0291,41.0939,41.0219,41.0795,133558.0
2015-10-12 15:00:00,57.03,57.16,56.99,57.16,170600.0,41.0795,41.1731,41.0507,41.1731,170600.0
2015-10-12 15:30:00,57.15,57.17,57.1,57.16,290917.0,41.1659,41.1803,41.1299,41.1731,290917.0
2015-10-13 09:30:00,56.9,57.2,56.77,56.81,228317.0,40.9858,41.2019,40.8922,40.921,228317.0
2015-10-13 10:00:00,56.81,57.0,56.75,56.98,205015.0,40.921,41.0579,40.8778,41.0435,205015.0
2015-10-13 10:30:00,56.99,57.04,56.8,56.93,83748.0,41.0507,41.0867,40.9138,41.0074,83748.0
2015-10-13 11:00:00,56.93,57.0,56.84,57.0,97719.0,41.0074,41.0579,40.9426,41.0579,97719.0
2015-10-13 11:30:00,56.99,57.04,56.94,56.96,80950.0,41.0507,41.0867,41.0147,41.0291,80950.0
2015-10-13 12:00:00,56.97,57.07,56.97,57.01,64434.0,41.0363,41.1083,41.0363,41.0651,64434.0
2015-10-13 12:30:00,57.01,57.05,56.85,56.85,41968.0,41.0651,41.0939,40.9498,40.9498,41968.0
2015-10-13 13:00:00,56.85,56.93,56.78,56.93,82287.0,40.9498,41.0074,40.8994,41.0074,82287.0
2015-10-13 13:30:00,56.94,56.94,56.8,56.84,104550.0,41.0147,41.0147,40.9138,40.9426,104550.0
2015-10-13 14:00:00,56.84,56.9,56.79,56.8,65508.0,40.9426,40.9858,40.9066,40.9138,65508.0
2015-10-13 14:30:00,56.79,56.85,56.74,56.83,85614.0,40.9066,40.9498,40.8706,40.9354,85614.0
2015-10-13 15:00:00,56.84,56.84,56.58,56.6,139712.0,40.9426,40.9426,40.7553,40.7697,139712.0
2015-10-13 15:30:00,56.61,56.67,56.48,56.58,311509.0,40.7769,40.8202,40.6833,40.7553,311509.0
2015-10-14 09:30:00,56.56,56.83,56.5,56.8,158736.0,40.7409,40.9354,40.6977,40.9138,158736.0
2015-10-14 10:00:00,56.78,56.78,56.49,56.52,155109.0,40.8994,40.8994,40.6905,40.7121,155109.0
2015-10-14 10:30:00,56.51,56.59,56.49,56.55,144312.0,40.7049,40.7625,40.6905,40.7337,144312.0
2015-10-14 11:00:00,56.56,56.68,56.5,56.67,88663.0,40.7409,40.8274,40.6977,40.8202,88663.0
2015-10-14 11:30:00,56.66,56.71,56.57,56.61,82934.0,40.813,40.849,40.7481,40.7769,82934.0
2015-10-14 12:00:00,56.61,56.61,56.46,56.57,132116.0,40.7769,40.7769,40.6689,40.7481,132116.0
2015-10-14 12:30:00,56.56,56.7,56.54,56.6,52542.0,40.7409,40.8418,40.7265,40.7697,52542.0
2015-10-14 13:00:00,56.6,56.62,56.43,56.45,88233.0,40.7697,40.7842,40.6473,40.6617,88233.0
2015-10-14 13:30:00,56.44,56.59,56.43,56.5,98377.0,40.6545,40.7625,40.6473,40.6977,98377.0
2015-10-14 14:00:00,56.5,56.56,56.24,56.25,85445.0,40.6977,40.7409,40.5104,40.5176,85445.0
2015-10-14 14:30:00,56.25,56.29,56.17,56.19,206063.0,40.5176,40.5464,40.46,40.4744,206063.0
2015-10-14 15:00:00,56.19,56.33,56.17,56.23,126044.0,40.4744,40.5753,40.46,40.5032,126044.0
2015-10-14 15:30:00,56.24,56.31,55.99,56.09,577680.0,40.5104,40.5609,40.3304,40.4024,577680.0
2015-10-15 09:30:00,56.45,56.53,56.1,56.15,98026.0,40.6617,40.7193,40.4096,40.4456,98026.0
2015-10-15 10:00:00,56.15,56.17,55.99,56.05,126141.0,40.4456,40.46,40.3304,40.3736,126141.0
2015-10-15 10:30:00,56.04,56.28,56.03,56.18,127269.0,40.3664,40.5392,40.3592,40.4672,127269.0
2015-10-15 11:00:00,56.17,56.19,55.92,56.02,90181.0,40.46,40.4744,40.2799,40.352,90181.0
2015-10-15 11:30:00,56.06,56.08,55.88,55.94,66093.0,40.3808,40.3952,40.2511,40.2943,66093.0
2015-10-15 12:00:00,55.93,56.02,55.91,55.99,77994.0,40.2871,40.352,40.2727,40.3304,77994.0
2015-10-15 12:30:00,55.99,56.1,55.98,56.03,64464.0,40.3304,40.4096,40.3232,40.3592,64464.0
2015-10-15 13:00:00,56.03,56.21,56.0,56.11,94497.0,40.3592,40.4888,40.3376,40.4168,94497.0
2015-10-15 13:30:00,56.11,56.13,56.04,56.07,94613.0,40.4168,40.4312,40.3664,40.388,94613.0
2015-10-15 14:00:00,56.07,56.18,56.07,56.07,106237.0,40.388,40.4672,40.388,40.388,106237.0
2015-10-15 14:30:00,56.07,56.23,56.06,56.22,113642.0,40.388,40.5032,40.3808,40.496,113642.0
2015-10-15 15:00:00,56.21,56.38,56.19,56.34,246273.0,40.4888,40.6113,40.4744,40.5825,246273.0
2015-10-15 15:30:00,56.33,56.42,56.28,56.4,350173.0,40.5753,40.6401,40.5392,40.6257,350173.0
2015-10-16 09:30:00,56.56,56.92,56.33,56.8,310009.0,40.7409,41.0002,40.5753,40.9138,310009.0
2015-10-16 10:00:00,56.81,56.84,56.69,56.69,76826.0,40.921,40.9426,40.8346,40.8346,76826.0
2015-10-16 10:30:00,56.69,56.84,56.64,56.81,179612.0,40.8346,40.9426,40.7986,40.921,179612.0
2015-10-16 11:00:00,56.81,56.85,56.78,56.8,106887.0,40.921,40.9498,40.8994,40.9138,106887.0
2015-10-16 11:30:00,56.8,56.88,56.78,56.85,74415.0,40.9138,40.9714,40.8994,40.9498,74415.0
2015-10-16 12:00:00,56.85,56.85,56.7,56.72,72072.0,40.9498,40.9498,40.8418,40.8562,72072.0
2015-10-16 12:30:00,56.73,56.86,56.7,56.81,68284.0,40.8634,40.957,40.8418,40.921,68284.0
2015-10-16 13:00:00,56.8,56.81,56.72,56.72,62999.0,40.9138,40.921,40.8562,40.8562,62999.0
2015-10-16 13:30:00,56.72,56.74,56.56,56.57,104673.0,40.8562,40.8706,40.7409,40.7481,104673.0
2015-10-16 14:00:00,56.57,56.8,56.54,56.78,127556.0,40.7481,40.9138,40.7265,40.8994,127556.0
2015-10-16 14:30:00,56.78,56.87,56.74,56.82,87204.0,40.8994,40.9642,40.8706,40.9282,87204.0
2015-10-16 15:00:00,56.82,56.84,56.74,56.78,112067.0,40.9282,40.9426,40.8706,40.8994,112067.0
2015-10-16 15:30:00,56.78,56.96,56.78,56.94,494005.0,40.8994,41.0291,40.8994,41.0147,494005.0
2015-10-19 09:30:00,56.81,57.02,56.75,56.95,113112.0,40.921,41.0723,40.8778,41.0219,113112.0
2015-10-19 10:00:00,56.95,56.99,56.83,56.86,62706.0,41.0219,41.0507,40.9354,40.957,62706.0
2015-10-19 10:30:00,56.85,57.04,56.83,57.04,74285.0,40.9498,41.0867,40.9354,41.0867,74285.0
2015-10-19 11:00:00,57.04,57.05,56.93,56.94,79724.0,41.0867,41.0939,41.0074,41.0147,79724.0
2015-10-19 11:30:00,56.93,57.09,56.92,57.02,112129.0,41.0074,41.1227,41.0002,41.0723,112129.0
2015-10-19 12:00:00,57.03,57.05,56.91,56.93,40827.0,41.0795,41.0939,40.993,41.0074,40827.0
2015-10-19 12:30:00,56.92,56.93,56.81,56.83,71522.0,41.0002,41.0074,40.921,40.9354,71522.0
2015-10-19 13:00:00,56.84,56.85,56.69,56.73,83278.0,40.9426,40.9498,40.8346,40.8634,83278.0
2015-10-19 13:30:00,56.72,56.75,56.67,56.7,110526.0,40.8562,40.8778,40.8202,40.8418,110526.0
2015-10-19 14:00:00,56.7,56.71,56.6,56.64,93286.0,40.8418,40.849,40.7697,40.7986,93286.0
2015-10-19 14:30:00,56.64,56.7,56.6,56.67,101102.0,40.7986,40.8418,40.7697,40.8202,101102.0
2015-10-19 15:00:00,56.67,56.71,56.63,56.63,211238.0,40.8202,40.849,40.7914,40.7914,211238.0
2015-10-19 15:30:00,56.63,56.72,56.6,56.71,381271.0,40.7914,40.8562,40.7697,40.849,381271.0
2015-10-20 09:30:00,56.7,56.84,56.43,56.47,322975.0,40.8418,40.9426,40.6473,40.6761,322975.0
2015-10-20 10:00:00,56.48,56.52,56.32,56.41,177476.0,40.6833,40.7121,40.5681,40.6329,177476.0
2015-10-20 10:30:00,56.41,56.54,56.39,56.5,170441.0,40.6329,40.7265,40.6185,40.6977,170441.0
2015-10-20 11:00:00,56.49,56.56,56.47,56.54,99307.0,40.6905,40.7409,40.6761,40.7265,99307.0
2015-10-20 11:30:00,56.55,56.55,56.42,56.48,47193.0,40.7337,40.7337,40.6401,40.6833,47193.0
2015-10-20 12:00:00,56.48,56.55,56.47,56.55,48458.0,40.6833,40.7337,40.6761,40.7337,48458.0
2015-10-20 12:30:00,56.54,56.55,56.46,56.49,60593.0,40.7265,40.7337,40.6689,40.6905,60593.0
2015-10-20 13:00:00,56.49,56.55,56.48,56.52,60895.0,40.6905,40.7337,40.6833,40.7121,60895.0
2015-10-20 13:30:00,56.52,56.55,56.46,56.51,55293.0,40.7121,40.7337,40.6689,40.7049,55293.0
2015-10-20 14:00:00,56.51,56.57,56.48,56.57,66830.0,40.7049,40.7481,40.6833,40.7481,66830.0
2015-10-20 14:30:00,56.57,56.62,56.51,56.58,85542.0,40.7481,40.7842,40.7049,40.7553,85542.0
2015-10-20 15:00:00,56.58,56.61,56.5,56.55,119545.0,40.7553,40.7769,40.6977,40.7337,119545.0
2015-10-20 15:30:00,56.56,56.63,56.53,56.61,266772.0,40.7409,40.7914,40.7193,40.7769,266772.0
2015-10-21 09:30:00,56.67,56.87,56.52,56.86,97480.0,40.8202,40.9642,40.7121,40.957,97480.0
2015-10-21 10:00:00,56.84,56.9,56.71,56.73,175456.0,40.9426,40.9858,40.849,40.8634,175456.0
2015-10-21 10:30:00,56.73,56.98,56.7,56.98,199784.0,40.8634,41.0435,40.8418,41.0435,199784.0
2015-10-21 11:00:00,56.99,57.05,56.91,57.02,88904.0,41.0507,41.0939,40.993,41.0723,88904.0
2015-10-21 11:30:00,57.03,57.19,56.99,57.18,152856.0,41.0795,41.1947,41.0507,41.1875,152856.0
2015-10-21 12:00:00,57.17,57.29,57.11,57.29,110743.0,41.1803,41.2668,41.1371,41.2668,110743.0
2015-10-21 12:30:00,57.29,57.37,57.28,57.32,108018.0,41.2668,41.3244,41.2596,41.2884,108018.0
2015-10-21 13:00:00,57.31,57.31,57.01,57.01,109588.0,41.2812,41.2812,41.0651,41.0651,109588.0
2015-10-21 13:30:00,57.01,57.11,57.0,57.01,86948.0,41.0651,41.1371,41.0579,41.0651,86948.0
2015-10-21 14:00:00,57.0,57.1,56.96,57.08,115454.0,41.0579,41.1299,41.0291,41.1155,115454.0
2015-10-21 14:30:00,57.09,57.22,57.06,57.2,166174.0,41.1227,41.2163,41.1011,41.2019,166174.0
2015-10-21 15:00:00,57.2,57.22,57.01,57.05,191241.0,41.2019,41.2163,41.0651,41.0939,191241.0
2015-10-21 15:30:00,57.04,57.09,56.93,56.96,516729.0,41.0867,41.1227,41.0074,41.0291,516729.0
2015-10-22 09:30:00,57.26,57.68,57.25,57.64,193941.0,41.2452,41.5477,41.2379,41.5189,193941.0
2015-10-22 10:00:00,57.64,57.87,57.58,57.86,135882.0,41.5189,41.6845,41.4757,41.6773,135882.0
2015-10-22 10:30:00,57.86,58.06,57.8,58.05,247386.0,41.6773,41.8214,41.6341,41.8142,247386.0
2015-10-22 11:00:00,58.05,58.05,57.94,58.04,142612.0,41.8142,41.8142,41.735,41.807,142612.0
2015-10-22 11:30:00,58.03,58.33,58.03,58.3,185189.0,41.7998,42.0159,41.7998,41.9943,185189.0
2015-10-22 12:00:00,58.3,58.58,58.21,58.57,167862.0,41.9943,42.196,41.9294,42.1888,167862.0
2015-10-22 12:30:00,58.58,58.7,58.56,58.69,185155.0,42.196,42.2824,42.1816,42.2752,185155.0
2015-10-22 13:00:00,58.69,58.91,58.69,58.85,262221.0,42.2752,42.4337,42.2752,42.3905,262221.0
2015-10-22 13:30:00,58.85,58.96,58.77,58.86,345962.0,42.3905,42.4697,42.3328,42.3977,345962.0
2015-10-22 14:00:00,58.86,59.11,58.79,59.08,404156.0,42.3977,42.5777,42.3472,42.5561,404156.0
2015-10-22 14:30:00,59.07,59.26,58.99,59.21,351941.0,42.5489,42.6858,42.4913,42.6498,351941.0
2015-10-22 15:00:00,59.21,59.36,58.97,59.32,375542.0,42.6498,42.7578,42.4769,42.729,375542.0
2015-10-22 15:30:00,59.32,59.35,59.12,59.24,877393.0,42.729,42.7506,42.5849,42.6714,877393.0
2015-10-23 09:30:00,59.23,59.25,58.22,58.63,690133.0,42.6642,42.6786,41.9367,42.232,690133.0
2015-10-23 10:00:00,58.65,58.65,58.11,58.23,418381.0,42.2464,42.2464,41.8574,41.9439,418381.0
2015-10-23 10:30:00,58.23,58.45,58.19,58.4,166946.0,41.9439,42.1023,41.915,42.0663,166946.0
2015-10-23 11:00:00,58.41,58.46,58.23,58.3,170325.0,42.0735,42.1095,41.9439,41.9943,170325.0
2015-10-23 11:30:00,58.31,58.38,58.24,58.27,117203.0,42.0015,42.0519,41.9511,41.9727,117203.0
2015-10-23 12:00:00,58.28,58.42,58.27,58.36,99987.0,41.9799,42.0807,41.9727,42.0375,99987.0
2015-10-23 12:30:00,58.37,58.38,58.3,58.35,75139.0,42.0447,42.0519,41.9943,42.0303,75139.0
2015-10-23 13:00:00,58.35,58.41,58.29,58.38,80324.0,42.0303,42.0735,41.9871,42.0519,80324.0
2015-10-23 13:30:00,58.39,58.52,58.37,58.43,87115.0,42.0591,42.1527,42.0447,42.0879,87115.0
2015-10-23 14:00:00,58.43,58.47,58.35,58.37,117685.0,42.0879,42.1167,42.0303,42.0447,117685.0
2015-10-23 14:30:00,58.36,58.41,58.33,58.35,252721.0,42.0375,42.0735,42.0159,42.0303,252721.0
2015-10-23 15:00:00,58.36,58.39,58.29,58.34,215954.0,42.0375,42.0591,41.9871,42.0231,215954.0
2015-10-23 15:30:00,58.34,58.38,58.28,58.34,362051.0,42.0231,42.0519,41.9799,42.0231,362051.0
2015-10-26 09:30:00,58.46,58.5,58.21,58.42,140063.0,42.1095,42.1383,41.9294,42.0807,140063.0
2015-10-26 10:00:00,58.44,58.49,58.28,58.39,148896.0,42.0951,42.1311,41.9799,42.0591,148896.0
2015-10-26 10:30:00,58.4,58.46,58.24,58.31,103995.0,42.0663,42.1095,41.9511,42.0015,103995.0
2015-10-26 11:00:00,58.32,58.41,58.3,58.33,90749.0,42.0087,42.0735,41.9943,42.0159,90749.0
2015-10-26 11:30:00,58.32,58.46,58.32,58.37,81620.0,42.0087,42.1095,42.0087,42.0447,81620.0
2015-10-26 12:00:00,58.37,58.37,58.19,58.23,65483.0,42.0447,42.0447,41.915,41.9439,65483.0
2015-10-26 12:30:00,58.23,58.31,58.13,58.26,65695.0,41.9439,42.0015,41.8718,41.9655,65695.0
2015-10-26 13:00:00,58.27,58.3,58.16,58.22,73124.0,41.9727,41.9943,41.8934,41.9367,73124.0
2015-10-26 13:30:00,58.21,58.37,58.21,58.32,111768.0,41.9294,42.0447,41.9294,42.0087,111768.0
2015-10-26 14:00:00,58.31,58.43,58.31,58.36,162802.0,42.0015,42.0879,42.0015,42.0375,162802.0
2015-10-26 14:30:00,58.36,58.42,58.35,58.4,157418.0,42.0375,42.0807,42.0303,42.0663,157418.0
2015-10-26 15:00:00,58.4,58.45,58.32,58.38,201250.0,42.0663,42.1023,42.0087,42.0519,201250.0
2015-10-26 15:30:00,58.38,58.39,58.25,58.31,255685.0,42.0519,42.0591,41.9583,42.0015,255685.0
2015-10-27 09:30:00,58.02,58.4,57.81,58.3,144937.0,41.7926,42.0663,41.6413,41.9943,144937.0
2015-10-27 10:00:00,58.31,58.36,58.23,58.33,167125.0,42.0015,42.0375,41.9439,42.0159,167125.0
2015-10-27 10:30:00,58.33,58.36,58.22,58.31,165302.0,42.0159,42.0375,41.9367,42.0015,165302.0
2015-10-27 11:00:00,58.31,58.38,58.22,58.23,151737.0,42.0015,42.0519,41.9367,41.9439,151737.0
2015-10-27 11:30:00,58.23,58.31,58.14,58.15,59709.0,41.9439,42.0015,41.879,41.8862,59709.0
2015-10-27 12:00:00,58.17,58.18,58.05,58.08,129168.0,41.9006,41.9078,41.8142,41.8358,129168.0
2015-10-27 12:30:00,58.08,58.28,58.05,58.11,95859.0,41.8358,41.9799,41.8142,41.8574,95859.0
2015-10-27 13:00:00,58.11,58.13,58.03,58.11,102956.0,41.8574,41.8718,41.7998,41.8574,102956.0
2015-10-27 13:30:00,58.1,58.15,58.0,58.05,59089.0,41.8502,41.8862,41.7782,41.8142,59089.0
2015-10-27 14:00:00,58.04,58.1,57.99,58.1,86075.0,41.807,41.8502,41.771,41.8502,86075.0
2015-10-27 14:30:00,58.11,58.17,58.08,58.11,47090.0,41.8574,41.9006,41.8358,41.8574,47090.0
2015-10-27 15:00:00,58.11,58.32,58.1,58.29,89255.0,41.8574,42.0087,41.8502,41.9871,89255.0
2015-10-27 15:30:00,58.29,58.31,58.2,58.23,384688.0,41.9871,42.0015,41.9222,41.9439,384688.0
2015-10-28 09:30:00,58.49,58.49,58.03,58.37,264074.0,42.1311,42.1311,41.7998,42.0447,264074.0
2015-10-28 10:00:00,58.37,58.41,58.16,58.24,106954.0,42.0447,42.0735,41.8934,41.9511,106954.0
2015-10-28 10:30:00,58.25,58.39,58.2,58.39,114301.0,41.9583,42.0591,41.9222,42.0591,114301.0
2015-10-28 11:00:00,58.39,58.54,58.38,58.5,137425.0,42.0591,42.1672,42.0519,42.1383,137425.0
2015-10-28 11:30:00,58.51,58.53,58.45,58.52,106390.0,42.1455,42.16,42.1023,42.1527,106390.0
2015-10-28 12:00:00,58.51,58.55,58.46,58.52,74009.0,42.1455,42.1744,42.1095,42.1527,74009.0
2015-10-28 12:30:00,58.51,58.52,58.34,58.34,92368.0,42.1455,42.1527,42.0231,42.0231,92368.0
2015-10-28 13:00:00,58.33,58.38,58.25,58.26,49618.0,42.0159,42.0519,41.9583,41.9655,49618.0
2015-10-28 13:30:00,58.25,58.52,58.25,58.5,85916.0,41.9583,42.1527,41.9583,42.1383,85916.0
2015-10-28 14:00:00,58.5,58.5,57.69,57.88,163448.0,42.1383,42.1383,41.5549,41.6917,163448.0
2015-10-28 14:30:00,57.88,57.9,57.71,57.85,228574.0,41.6917,41.7062,41.5693,41.6701,228574.0
2015-10-28 15:00:00,57.85,57.97,57.77,57.84,232504.0,41.6701,41.7566,41.6125,41.6629,232504.0
2015-10-28 15:30:00,57.84,58.13,57.84,58.11,353749.0,41.6629,41.8718,41.6629,41.8574,353749.0
2015-10-29 09:30:00,58.03,58.25,57.64,57.77,92382.0,41.7998,41.9583,41.5189,41.6125,92382.0
2015-10-29 10:00:00,57.77,57.93,57.73,57.77,95088.0,41.6125,41.7278,41.5837,41.6125,95088.0
2015-10-29 10:30:00,57.76,57.9,57.7,57.86,65222.0,41.6053,41.7062,41.5621,41.6773,65222.0
2015-10-29 11:00:00,57.85,57.94,57.81,57.91,80192.0,41.6701,41.735,41.6413,41.7134,80192.0
2015-10-29 11:30:00,57.9,57.99,57.88,57.92,52427.0,41.7062,41.771,41.6917,41.7206,52427.0
2015-10-29 12:00:00,57.93,58.01,57.88,58.01,60066.0,41.7278,41.7854,41.6917,41.7854,60066.0
2015-10-29 12:30:00,58.01,58.02,57.93,57.93,45584.0,41.7854,41.7926,41.7278,41.7278,45584.0
2015-10-29 13:00:00,57.93,58.03,57.93,58.0,56749.0,41.7278,41.7998,41.7278,41.7782,56749.0
2015-10-29 13:30:00,58.01,58.01,57.95,57.96,53419.0,41.7854,41.7854,41.7422,41.7494,53419.0
2015-10-29 14:00:00,57.96,58.05,57.95,58.05,95892.0,41.7494,41.8142,41.7422,41.8142,95892.0
2015-10-29 14:30:00,58.05,58.1,57.98,58.1,81339.0,41.8142,41.8502,41.7638,41.8502,81339.0
2015-10-29 15:00:00,58.09,58.25,58.06,58.21,128323.0,41.843,41.9583,41.8214,41.9294,128323.0
2015-10-29 15:30:00,58.22,58.37,58.17,58.19,330601.0,41.9367,42.0447,41.9006,41.915,330601.0
2015-10-30 09:30:00,58.12,58.3,57.91,58.04,100610.0,41.8646,41.9943,41.7134,41.807,100610.0
2015-10-30 10:00:00,58.07,58.14,57.95,58.01,115053.0,41.8286,41.879,41.7422,41.7854,115053.0
2015-10-30 10:30:00,58.02,58.21,58.02,58.16,131283.0,41.7926,41.9294,41.7926,41.8934,131283.0
2015-10-30 11:00:00,58.14,58.21,58.09,58.16,86455.0,41.879,41.9294,41.843,41.8934,86455.0
2015-10-30 11:30:00,58.17,58.24,58.13,58.21,134467.0,41.9006,41.9511,41.8718,41.9294,134467.0
2015-10-30 12:00:00,58.21,58.3,58.2,58.27,98424.0,41.9294,41.9943,41.9222,41.9727,98424.0
2015-10-30 12:30:00,58.27,58.54,58.27,58.49,109479.0,41.9727,42.1672,41.9727,42.1311,109479.0
2015-10-30 13:00:00,58.5,58.53,58.44,58.49,88031.0,42.1383,42.16,42.0951,42.1311,88031.0
2015-10-30 13:30:00,58.49,58.56,58.46,58.53,75439.0,42.1311,42.1816,42.1095,42.16,75439.0
2015-10-30 14:00:00,58.53,58.63,58.5,58.54,138924.0,42.16,42.232,42.1383,42.1672,138924.0
2015-10-30 14:30:00,58.53,58.6,58.41,58.42,120885.0,42.16,42.2104,42.0735,42.0807,120885.0
2015-10-30 15:00:00,58.42,58.42,58.18,58.18,156910.0,42.0807,42.0807,41.9078,41.9078,156910.0
2015-10-30 15:30:00,58.18,58.33,58.11,58.11,394009.0,41.9078,42.0159,41.8574,41.8574,394009.0
2015-11-02 09:30:00,58.18,58.26,57.88,57.89,227786.0,41.9078,41.9655,41.6917,41.6989,227786.0
2015-11-02 10:00:00,57.89,57.9,57.64,57.73,132085.0,41.6989,41.7062,41.5189,41.5837,132085.0
2015-11-02 10:30:00,57.73,57.75,57.66,57.69,99994.0,41.5837,41.5981,41.5333,41.5549,99994.0
2015-11-02 11:00:00,57.68,57.83,57.6,57.65,115053.0,41.5477,41.6557,41.4901,41.5261,115053.0
2015-11-02 11:30:00,57.65,57.73,57.61,57.64,72245.0,41.5261,41.5837,41.4973,41.5189,72245.0
2015-11-02 12:00:00,57.64,57.68,57.58,57.61,117050.0,41.5189,41.5477,41.4757,41.4973,117050.0
2015-11-02 12:30:00,57.6,57.64,57.55,57.64,64909.0,41.4901,41.5189,41.454,41.5189,64909.0
2015-11-02 13:00:00,57.64,57.69,57.59,57.67,66284.0,41.5189,41.5549,41.4829,41.5405,66284.0
2015-11-02 13:30:00,57.67,57.77,57.64,57.77,70294.0,41.5405,41.6125,41.5189,41.6125,70294.0
2015-11-02 14:00:00,57.76,57.84,57.72,57.79,111425.0,41.6053,41.6629,41.5765,41.6269,111425.0
2015-11-02 14:30:00,57.79,57.91,57.78,57.89,80865.0,41.6269,41.7134,41.6197,41.6989,80865.0
2015-11-02 15:00:00,57.9,57.96,57.87,57.91,143519.0,41.7062,41.7494,41.6845,41.7134,143519.0
2015-11-02 15:30:00,57.91,58.0,57.89,57.97,209531.0,41.7134,41.7782,41.6989,41.7566,209531.0
2015-11-03 09:30:00,57.69,57.71,57.05,57.17,277450.0,41.5549,41.5693,41.0939,41.1803,277450.0
2015-11-03 10:00:00,57.19,57.48,57.17,57.44,242611.0,41.1947,41.4036,41.1803,41.3748,242611.0
2015-11-03 10:30:00,57.44,57.44,57.21,57.21,105410.0,41.3748,41.3748,41.2091,41.2091,105410.0
2015-11-03 11:00:00,57.22,57.27,57.13,57.26,241375.0,41.2163,41.2524,41.1515,41.2452,241375.0
2015-11-03 11:30:00,57.25,57.35,57.2,57.23,257238.0,41.2379,41.31,41.2019,41.2235,257238.0
2015-11-03 12:00:00,57.24,57.24,57.14,57.19,188050.0,41.2307,41.2307,41.1587,41.1947,188050.0
2015-11-03 12:30:00,57.2,57.23,57.15,57.15,127112.0,41.2019,41.2235,41.1659,41.1659,127112.0
2015-11-03 13:00:00,57.16,57.19,57.12,57.14,254553.0,41.1731,41.1947,41.1443,41.1587,254553.0
2015-11-03 13:30:00,57.14,57.16,57.11,57.13,265450.0,41.1587,41.1731,41.1371,41.1515,265450.0
2015-11-03 14:00:00,57.13,57.31,57.13,57.28,227246.0,41.1515,41.2812,41.1515,41.2596,227246.0
2015-11-03 14:30:00,57.28,57.41,57.25,57.25,225747.0,41.2596,41.3532,41.2379,41.2379,225747.0
2015-11-03 15:00:00,57.25,57.28,57.19,57.25,270109.0,41.2379,41.2596,41.1947,41.2379,270109.0
2015-11-03 15:30:00,57.24,57.32,57.18,57.31,336109.0,41.2307,41.2884,41.1875,41.2812,336109.0
2015-11-04 09:30:00,57.51,57.56,57.34,57.47,132774.0,41.4252,41.4612,41.3028,41.3964,132774.0
2015-11-04 10:00:00,57.46,57.47,57.32,57.43,149764.0,41.3892,41.3964,41.2884,41.3676,149764.0
2015-11-04 10:30:00,57.43,57.58,57.42,57.46,113005.0,41.3676,41.4757,41.3604,41.3892,113005.0
2015-11-04 11:00:00,57.46,57.46,57.33,57.38,157098.0,41.3892,41.3892,41.2956,41.3316,157098.0
2015-11-04 11:30:00,57.37,57.41,57.25,57.28,177748.0,41.3244,41.3532,41.2379,41.2596,177748.0
2015-11-04 12:00:00,57.28,57.37,57.24,57.26,59722.0,41.2596,41.3244,41.2307,41.2452,59722.0
2015-11-04 12:30:00,57.26,57.34,57.19,57.33,67627.0,41.2452,41.3028,41.1947,41.2956,67627.0
2015-11-04 13:00:00,57.34,57.34,57.2,57.26,65305.0,41.3028,41.3028,41.2019,41.2452,65305.0
2015-11-04 13:30:00,57.27,57.32,57.24,57.32,57249.0,41.2524,41.2884,41.2307,41.2884,57249.0
2015-11-04 14:00:00,57.32,57.4,57.29,57.33,89848.0,41.2884,41.346,41.2668,41.2956,89848.0
2015-11-04 14:30:00,57.34,57.42,57.33,57.41,137267.0,41.3028,41.3604,41.2956,41.3532,137267.0
2015-11-04 15:00:00,57.42,57.43,57.3,57.36,263897.0,41.3604,41.3676,41.274,41.3172,263897.0
2015-11-04 15:30:00,57.36,57.38,57.15,57.28,502787.0,41.3172,41.3316,41.1659,41.2596,502787.0
2015-11-05 09:30:00,57.25,57.47,57.09,57.29,241541.0,41.2379,41.3964,41.1227,41.2668,241541.0
2015-11-05 10:00:00,57.29,57.38,57.19,57.33,128783.0,41.2668,41.3316,41.1947,41.2956,128783.0
2015-11-05 10:30:00,57.33,57.33,57.14,57.16,119882.0,41.2956,41.2956,41.1587,41.1731,119882.0
2015-11-05 11:00:00,57.17,57.28,57.09,57.22,109184.0,41.1803,41.2596,41.1227,41.2163,109184.0
2015-11-05 11:30:00,57.22,57.25,57.15,57.21,274942.0,41.2163,41.2379,41.1659,41.2091,274942.0
2015-11-05 12:00:00,57.21,57.33,57.19,57.32,150457.0,41.2091,41.2956,41.1947,41.2884,150457.0
2015-11-05 12:30:00,57.32,57.33,57.26,57.32,91078.0,41.2884,41.2956,41.2452,41.2884,91078.0
2015-11-05 13:00:00,57.32,57.41,57.3,57.35,151756.0,41.2884,41.3532,41.274,41.31,151756.0
2015-11-05 13:30:00,57.34,57.56,57.34,57.53,107335.0,41.3028,41.4612,41.3028,41.4396,107335.0
2015-11-05 14:00:00,57.53,57.56,57.44,57.49,84781.0,41.4396,41.4612,41.3748,41.4108,84781.0
2015-11-05 14:30:00,57.5,57.66,57.45,57.57,133544.0,41.418,41.5333,41.382,41.4684,133544.0
2015-11-05 15:00:00,57.58,57.62,57.48,57.59,152671.0,41.4757,41.5045,41.4036,41.4829,152671.0
2015-11-05 15:30:00,57.59,57.67,57.56,57.63,272228.0,41.4829,41.5405,41.4612,41.5117,272228.0
2015-11-06 09:30:00,57.31,57.32,56.53,56.54,200488.0,41.2812,41.2884,40.7193,40.7265,200488.0
2015-11-06 10:00:00,56.54,56.56,56.22,56.3,351696.0,40.7265,40.7409,40.496,40.5537,351696.0
2015-11-06 10:30:00,56.3,56.48,56.29,56.32,204187.0,40.5537,40.6833,40.5464,40.5681,204187.0
2015-11-06 11:00:00,56.33,56.35,56.15,56.32,197728.0,40.5753,40.5897,40.4456,40.5681,197728.0
2015-11-06 11:30:00,56.32,56.54,56.26,56.45,213746.0,40.5681,40.7265,40.5248,40.6617,213746.0
2015-11-06 12:00:00,56.45,56.5,56.3,56.33,133187.0,40.6617,40.6977,40.5537,40.5753,133187.0
2015-11-06 12:30:00,56.33,56.34,56.21,56.32,98731.0,40.5753,40.5825,40.4888,40.5681,98731.0
2015-11-06 13:00:00,56.32,56.45,56.3,56.44,117687.0,40.5681,40.6617,40.5537,40.6545,117687.0
2015-11-06 13:30:00,56.44,56.55,56.36,56.54,144707.0,40.6545,40.7337,40.5969,40.7265,144707.0
2015-11-06 14:00:00,56.55,56.79,56.55,56.75,199695.0,40.7337,40.9066,40.7337,40.8778,199695.0
2015-11-06 14:30:00,56.75,56.75,56.39,56.44,275677.0,40.8778,40.8778,40.6185,40.6545,275677.0
2015-11-06 15:00:00,56.45,56.57,56.4,56.51,336293.0,40.6617,40.7481,40.6257,40.7049,336293.0
2015-11-06 15:30:00,56.51,56.59,56.47,56.58,425140.0,40.7049,40.7625,40.6761,40.7553,425140.0
2015-11-09 09:30:00,56.38,56.39,55.97,56.04,205258.0,40.6113,40.6185,40.3159,40.3664,205258.0
2015-11-09 10:00:00,56.07,56.11,55.98,56.03,206635.0,40.388,40.4168,40.3232,40.3592,206635.0
2015-11-09 10:30:00,56.02,56.22,56.01,56.1,305714.0,40.352,40.496,40.3448,40.4096,305714.0
2015-11-09 11:00:00,56.1,56.2,56.0,56.15,141733.0,40.4096,40.4816,40.3376,40.4456,141733.0
2015-11-09 11:30:00,56.16,56.31,56.15,56.31,118357.0,40.4528,40.5609,40.4456,40.5609,118357.0
2015-11-09 12:00:00,56.3,56.42,56.25,56.3,127615.0,40.5537,40.6401,40.5176,40.5537,127615.0
2015-11-09 12:30:00,56.31,56.41,56.27,56.28,100108.0,40.5609,40.6329,40.532,40.5392,100108.0
2015-11-09 13:00:00,56.28,56.28,56.14,56.24,80236.0,40.5392,40.5392,40.4384,40.5104,80236.0
2015-11-09 13:30:00,56.24,56.33,56.21,56.27,87688.0,40.5104,40.5753,40.4888,40.532,87688.0
2015-11-09 14:00:00,56.27,56.38,56.22,56.36,123656.0,40.532,40.6113,40.496,40.5969,123656.0
2015-11-09 14:30:00,56.36,56.42,56.23,56.25,125652.0,40.5969,40.6401,40.5032,40.5176,125652.0
2015-11-09 15:00:00,56.25,56.32,56.07,56.31,230662.0,40.5176,40.5681,40.388,40.5609,230662.0
2015-11-09 15:30:00,56.32,56.67,56.31,56.45,735047.0,40.5681,40.8202,40.5609,40.6617,735047.0
2015-11-10 09:30:00,56.29,56.73,56.27,56.44,134089.0,40.5464,40.8634,40.532,40.6545,134089.0
2015-11-10 10:00:00,56.43,56.69,56.42,56.67,121044.0,40.6473,40.8346,40.6401,40.8202,121044.0
2015-11-10 10:30:00,56.67,56.78,56.6,56.61,127696.0,40.8202,40.8994,40.7697,40.7769,127696.0
2015-11-10 11:00:00,56.61,56.73,56.6,56.63,117782.0,40.7769,40.8634,40.7697,40.7914,117782.0
2015-11-10 11:30:00,56.64,56.82,56.64,56.8,124760.0,40.7986,40.9282,40.7986,40.9138,124760.0
2015-11-10 12:00:00,56.79,56.84,56.67,56.72,112799.0,40.9066,40.9426,40.8202,40.8562,112799.0
2015-11-10 12:30:00,56.71,56.73,56.62,56.69,90805.0,40.849,40.8634,40.7842,40.8346,90805.0
2015-11-10 13:00:00,56.68,56.69,56.59,56.65,102071.0,40.8274,40.8346,40.7625,40.8058,102071.0
2015-11-10 13:30:00,56.66,56.8,56.65,56.74,116815.0,40.813,40.9138,40.8058,40.8706,116815.0
2015-11-10 14:00:00,56.73,56.79,56.71,56.77,112719.0,40.8634,40.9066,40.849,40.8922,112719.0
2015-11-10 14:30:00,56.76,56.8,56.68,56.7,168469.0,40.885,40.9138,40.8274,40.8418,168469.0
2015-11-10 15:00:00,56.69,56.71,56.57,56.62,206415.0,40.8346,40.849,40.7481,40.7842,206415.0
2015-11-10 15:30:00,56.63,56.74,56.6,56.67,559945.0,40.7914,40.8706,40.7697,40.8202,559945.0
2015-11-11 09:30:00,56.83,57.03,56.67,56.95,143668.0,40.9354,41.0795,40.8202,41.0219,143668.0
2015-11-11 10:00:00,56.97,57.09,56.91,56.96,91524.0,41.0363,41.1227,40.993,41.0291,91524.0
2015-11-11 10:30:00,56.96,57.06,56.89,57.05,66048.0,41.0291,41.1011,40.9786,41.0939,66048.0
2015-11-11 11:00:00,57.05,57.15,57.0,57.14,108862.0,41.0939,41.1659,41.0579,41.1587,108862.0
2015-11-11 11:30:00,57.14,57.22,57.11,57.17,84082.0,41.1587,41.2163,41.1371,41.1803,84082.0
2015-11-11 12:00:00,57.17,57.32,57.14,57.31,75716.0,41.1803,41.2884,41.1587,41.2812,75716.0
2015-11-11 12:30:00,57.31,57.39,57.29,57.3,81193.0,41.2812,41.3388,41.2668,41.274,81193.0
2015-11-11 13:00:00,57.3,57.32,57.18,57.29,112713.0,41.274,41.2884,41.1875,41.2668,112713.0
2015-11-11 13:30:00,57.28,57.35,57.26,57.3,111996.0,41.2596,41.31,41.2452,41.274,111996.0
2015-11-11 14:00:00,57.29,57.39,57.27,57.38,96172.0,41.2668,41.3388,41.2524,41.3316,96172.0
2015-11-11 14:30:00,57.39,57.42,57.27,57.27,116787.0,41.3388,41.3604,41.2524,41.2524,116787.0
2015-11-11 15:00:00,57.27,57.3,57.18,57.23,105404.0,41.2524,41.274,41.1875,41.2235,105404.0
2015-11-11 15:30:00,57.23,57.26,57.13,57.14,324595.0,41.2235,41.2452,41.1515,41.1587,324595.0
2015-11-12 09:30:00,56.69,57.03,56.56,56.66,180792.0,40.8346,41.0795,40.7409,40.813,180792.0
2015-11-12 10:00:00,56.65,56.66,56.4,56.46,207195.0,40.8058,40.813,40.6257,40.6689,207195.0
2015-11-12 10:30:00,56.45,56.55,56.38,56.55,118647.0,40.6617,40.7337,40.6113,40.7337,118647.0
2015-11-12 11:00:00,56.54,56.59,56.4,56.42,122403.0,40.7265,40.7625,40.6257,40.6401,122403.0
2015-11-12 11:30:00,56.41,56.51,56.34,56.51,104432.0,40.6329,40.7049,40.5825,40.7049,104432.0
2015-11-12 12:00:00,56.52,56.57,56.32,56.34,133579.0,40.7121,40.7481,40.5681,40.5825,133579.0
2015-11-12 12:30:00,56.33,56.35,56.24,56.28,77383.0,40.5753,40.5897,40.5104,40.5392,77383.0
2015-11-12 13:00:00,56.29,56.41,56.28,56.4,73727.0,40.5464,40.6329,40.5392,40.6257,73727.0
2015-11-12 13:30:00,56.42,56.48,56.29,56.35,104632.0,40.6401,40.6833,40.5464,40.5897,104632.0
2015-11-12 14:00:00,56.36,56.5,56.32,56.5,136458.0,40.5969,40.6977,40.5681,40.6977,136458.0
2015-11-12 14:30:00,56.51,56.54,56.34,56.44,130317.0,40.7049,40.7265,40.5825,40.6545,130317.0
2015-11-12 15:00:00,56.43,56.51,56.4,56.43,175224.0,40.6473,40.7049,40.6257,40.6473,175224.0
2015-11-12 15:30:00,56.44,56.45,56.2,56.21,311915.0,40.6545,40.6617,40.4816,40.4888,311915.0
2015-11-13 09:30:00,56.14,56.65,56.04,56.61,288363.0,40.4384,40.8058,40.3664,40.7769,288363.0
2015-11-13 10:00:00,56.59,56.6,56.12,56.21,190782.0,40.7625,40.7697,40.424,40.4888,190782.0
2015-11-13 10:30:00,56.23,56.36,56.18,56.21,270148.0,40.5032,40.5969,40.4672,40.4888,270148.0
2015-11-13 11:00:00,56.21,56.26,56.15,56.24,326315.0,40.4888,40.5248,40.4456,40.5104,326315.0
2015-11-13 11:30:00,56.24,56.25,56.01,56.08,279595.0,40.5104,40.5176,40.3448,40.3952,279595.0
2015-11-13 12:00:00,56.08,56.26,56.06,56.18,131719.0,40.3952,40.5248,40.3808,40.4672,131719.0
2015-11-13 12:30:00,56.18,56.2,56.08,56.17,70988.0,40.4672,40.4816,40.3952,40.46,70988.0
2015-11-13 13:00:00,56.17,56.21,56.07,56.1,135854.0,40.46,40.4888,40.388,40.4096,135854.0
2015-11-13 13:30:00,56.11,56.11,56.01,56.06,127231.0,40.4168,40.4168,40.3448,40.3808,127231.0
2015-11-13 14:00:00,56.06,56.09,55.97,55.98,95661.0,40.3808,40.4024,40.3159,40.3232,95661.0
2015-11-13 14:30:00,55.98,55.99,55.79,55.82,118592.0,40.3232,40.3304,40.1863,40.2079,118592.0
2015-11-13 15:00:00,55.82,55.91,55.76,55.79,143991.0,40.2079,40.2727,40.1647,40.1863,143991.0
2015-11-13 15:30:00,55.78,55.92,55.73,55.82,437112.0,40.1791,40.2799,40.1431,40.2079,437112.0
2015-11-16 09:30:00,55.91,56.63,55.91,56.55,412941.0,40.2727,40.7914,40.2727,40.7337,412941.0
2015-11-16 10:00:00,56.56,56.71,56.52,56.67,165592.0,40.7409,40.849,40.7121,40.8202,165592.0
2015-11-16 10:30:00,56.68,56.87,56.64,56.75,175249.0,40.8274,40.9642,40.7986,40.8778,175249.0
2015-11-16 11:00:00,56.75,56.89,56.64,56.64,152336.0,40.8778,40.9786,40.7986,40.7986,152336.0
2015-11-16 11:30:00,56.65,56.75,56.62,56.64,87479.0,40.8058,40.8778,40.7842,40.7986,87479.0
2015-11-16 12:00:00,56.64,56.75,56.61,56.75,97931.0,40.7986,40.8778,40.7769,40.8778,97931.0
2015-11-16 12:30:00,56.75,56.87,56.67,56.7,81966.0,40.8778,40.9642,40.8202,40.8418,81966.0
2015-11-16 13:00:00,56.69,56.83,56.69,56.71,67674.0,40.8346,40.9354,40.8346,40.849,67674.0
2015-11-16 13:30:00,56.72,56.77,56.68,56.71,100037.0,40.8562,40.8922,40.8274,40.849,100037.0
2015-11-16 14:00:00,56.71,56.8,56.68,56.76,118363.0,40.849,40.9138,40.8274,40.885,118363.0
2015-11-16 14:30:00,56.76,56.83,56.72,56.8,139910.0,40.885,40.9354,40.8562,40.9138,139910.0
2015-11-16 15:00:00,56.8,56.98,56.79,56.94,151555.0,40.9138,41.0435,40.9066,41.0147,151555.0
2015-11-16 15:30:00,56.94,57.13,56.9,57.11,473133.0,41.0147,41.1515,40.9858,41.1371,473133.0
2015-11-17 09:30:00,57.08,57.26,56.99,57.0,243768.0,41.1155,41.2452,41.0507,41.0579,243768.0
2015-11-17 10:00:00,56.99,57.05,56.72,56.82,228810.0,41.0507,41.0939,40.8562,40.9282,228810.0
2015-11-17 10:30:00,56.82,57.15,56.82,57.11,185381.0,40.9282,41.1659,40.9282,41.1371,185381.0
2015-11-17 11:00:00,57.11,57.25,57.08,57.24,156358.0,41.1371,41.2379,41.1155,41.2307,156358.0
2015-11-17 11:30:00,57.24,57.29,57.15,57.17,124290.0,41.2307,41.2668,41.1659,41.1803,124290.0
2015-11-17 12:00:00,57.17,57.3,57.16,57.24,168084.0,41.1803,41.274,41.1731,41.2307,168084.0
2015-11-17 12:30:00,57.24,57.29,56.55,56.76,454846.0,41.2307,41.2668,40.7337,40.885,454846.0
2015-11-17 13:00:00,56.75,56.87,56.52,56.59,289200.0,40.8778,40.9642,40.7121,40.7625,289200.0
2015-11-17 13:30:00,56.58,56.96,56.54,56.95,382847.0,40.7553,41.0291,40.7265,41.0219,382847.0
2015-11-17 14:00:00,56.95,57.0,56.85,56.86,196331.0,41.0219,41.0579,40.9498,40.957,196331.0
2015-11-17 14:30:00,56.86,56.87,56.5,56.51,306744.0,40.957,40.9642,40.6977,40.7049,306744.0
2015-11-17 15:00:00,56.52,56.52,56.04,56.09,611417.0,40.7121,40.7121,40.3664,40.4024,611417.0
2015-11-17 15:30:00,56.09,56.29,56.04,56.2,696458.0,40.4024,40.5464,40.3664,40.4816,696458.0
2015-11-18 09:30:00,56.27,56.53,56.25,56.42,156210.0,40.532,40.7193,40.5176,40.6401,156210.0
2015-11-18 10:00:00,56.42,56.61,56.34,56.47,156913.0,40.6401,40.7769,40.5825,40.6761,156913.0
2015-11-18 10:30:00,56.48,56.73,56.45,56.56,155081.0,40.6833,40.8634,40.6617,40.7409,155081.0
2015-11-18 11:00:00,56.57,56.74,56.41,56.71,129055.0,40.7481,40.8706,40.6329,40.849,129055.0
2015-11-18 11:30:00,56.72,56.85,56.67,56.78,99066.0,40.8562,40.9498,40.8202,40.8994,99066.0
2015-11-18 12:00:00,56.78,56.83,56.74,56.78,75247.0,40.8994,40.9354,40.8706,40.8994,75247.0
2015-11-18 12:30:00,56.79,56.8,56.69,56.73,69289.0,40.9066,40.9138,40.8346,40.8634,69289.0
2015-11-18 13:00:00,56.73,56.8,56.69,56.7,99914.0,40.8634,40.9138,40.8346,40.8418,99914.0
2015-11-18 13:30:00,56.7,56.77,56.57,56.6,115342.0,40.8418,40.8922,40.7481,40.7697,115342.0
2015-11-18 14:00:00,56.61,56.92,56.56,56.78,146500.0,40.7769,41.0002,40.7409,40.8994,146500.0
2015-11-18 14:30:00,56.78,56.89,56.69,56.89,177963.0,40.8994,40.9786,40.8346,40.9786,177963.0
2015-11-18 15:00:00,56.89,57.0,56.82,56.96,234856.0,40.9786,41.0579,40.9282,41.0291,234856.0
2015-11-18 15:30:00,56.95,57.24,56.93,57.17,556833.0,41.0219,41.2307,41.0074,41.1803,556833.0
2015-11-19 09:30:00,57.29,57.41,57.19,57.21,340080.0,41.2668,41.3532,41.1947,41.2091,340080.0
2015-11-19 10:00:00,57.22,57.4,57.18,57.27,258667.0,41.2163,41.346,41.1875,41.2524,258667.0
2015-11-19 10:30:00,57.27,57.32,57.01,57.1,206391.0,41.2524,41.2884,41.0651,41.1299,206391.0
2015-11-19 11:00:00,57.09,57.25,57.01,57.23,140177.0,41.1227,41.2379,41.0651,41.2235,140177.0
2015-11-19 11:30:00,57.23,57.25,57.07,57.1,137299.0,41.2235,41.2379,41.1083,41.1299,137299.0
2015-11-19 12:00:00,57.11,57.15,57.02,57.14,70212.0,41.1371,41.1659,41.0723,41.1587,70212.0
2015-11-19 12:30:00,57.14,57.22,57.1,57.21,109911.0,41.1587,41.2163,41.1299,41.2091,109911.0
2015-11-19 13:00:00,57.2,57.23,57.13,57.15,117720.0,41.2019,41.2235,41.1515,41.1659,117720.0
2015-11-19 13:30:00,57.14,57.24,57.13,57.17,83811.0,41.1587,41.2307,41.1515,41.1803,83811.0
2015-11-19 14:00:00,57.18,57.18,57.06,57.1,84269.0,41.1875,41.1875,41.1011,41.1299,84269.0
2015-11-19 14:30:00,57.11,57.16,56.98,57.06,190652.0,41.1371,41.1731,41.0435,41.1011,190652.0
2015-11-19 15:00:00,57.06,57.1,56.98,57.04,582283.0,41.1011,41.1299,41.0435,41.0867,582283.0
2015-11-19 15:30:00,57.04,57.06,56.89,56.93,528012.0,41.0867,41.1011,40.9786,41.0074,528012.0
2015-11-20 09:30:00,57.23,57.63,57.19,57.62,355978.0,41.2235,41.5117,41.1947,41.5045,355978.0
2015-11-20 10:00:00,57.61,57.62,57.52,57.58,117348.0,41.4973,41.5045,41.4324,41.4757,117348.0
2015-11-20 10:30:00,57.57,57.62,57.5,57.52,118417.0,41.4684,41.5045,41.418,41.4324,118417.0
2015-11-20 11:00:00,57.53,57.53,57.38,57.4,79768.0,41.4396,41.4396,41.3316,41.346,79768.0
2015-11-20 11:30:00,57.4,57.42,57.31,57.31,106235.0,41.346,41.3604,41.2812,41.2812,106235.0
2015-11-20 12:00:00,57.31,57.31,57.15,57.17,92479.0,41.2812,41.2812,41.1659,41.1803,92479.0
2015-11-20 12:30:00,57.16,57.18,57.03,57.04,128522.0,41.1731,41.1875,41.0795,41.0867,128522.0
2015-11-20 13:00:00,57.05,57.05,56.94,56.94,125886.0,41.0939,41.0939,41.0147,41.0147,125886.0
2015-11-20 13:30:00,56.95,57.03,56.86,56.98,147785.0,41.0219,41.0795,40.957,41.0435,147785.0
2015-11-20 14:00:00,56.98,57.05,56.97,56.97,94107.0,41.0435,41.0939,41.0363,41.0363,94107.0
2015-11-20 14:30:00,56.98,57.0,56.81,56.81,100141.0,41.0435,41.0579,40.921,40.921,100141.0
2015-11-20 15:00:00,56.82,56.9,56.74,56.8,166868.0,40.9282,40.9858,40.8706,40.9138,166868.0
2015-11-20 15:30:00,56.81,56.85,56.69,56.75,483331.0,40.921,40.9498,40.8346,40.8778,483331.0
2015-11-23 09:30:00,56.95,57.72,56.84,57.66,259745.0,41.0219,41.5765,40.9426,41.5333,259745.0
2015-11-23 10:00:00,57.65,57.81,57.64,57.7,203704.0,41.5261,41.6413,41.5189,41.5621,203704.0
2015-11-23 10:30:00,57.7,57.97,57.69,57.95,144551.0,41.5621,41.7566,41.5549,41.7422,144551.0
2015-11-23 11:00:00,57.95,58.01,57.91,58.0,128637.0,41.7422,41.7854,41.7134,41.7782,128637.0
2015-11-23 11:30:00,58.0,58.01,57.81,57.94,177444.0,41.7782,41.7854,41.6413,41.735,177444.0
2015-11-23 12:00:00,57.94,57.96,57.85,57.86,58767.0,41.735,41.7494,41.6701,41.6773,58767.0
2015-11-23 12:30:00,57.86,58.02,57.82,58.0,212149.0,41.6773,41.7926,41.6485,41.7782,212149.0
2015-11-23 13:00:00,58.0,58.03,57.94,58.0,108929.0,41.7782,41.7998,41.735,41.7782,108929.0
2015-11-23 13:30:00,57.99,58.01,57.91,57.93,101628.0,41.771,41.7854,41.7134,41.7278,101628.0
2015-11-23 14:00:00,57.93,57.95,57.79,57.94,211075.0,41.7278,41.7422,41.6269,41.735,211075.0
2015-11-23 14:30:00,57.93,57.93,57.86,57.87,128097.0,41.7278,41.7278,41.6773,41.6845,128097.0
2015-11-23 15:00:00,57.88,57.89,57.81,57.87,155896.0,41.6917,41.6989,41.6413,41.6845,155896.0
2015-11-23 15:30:00,57.87,57.95,57.8,57.81,365563.0,41.6845,41.7422,41.6341,41.6413,365563.0
2015-11-24 09:30:00,57.52,57.98,57.47,57.54,240846.0,41.4324,41.7638,41.3964,41.4468,240846.0
2015-11-24 10:00:00,57.52,57.65,57.4,57.57,268818.0,41.4324,41.5261,41.346,41.4684,268818.0
2015-11-24 10:30:00,57.57,57.58,57.43,57.44,148976.0,41.4684,41.4757,41.3676,41.3748,148976.0
2015-11-24 11:00:00,57.45,57.65,57.42,57.61,145947.0,41.382,41.5261,41.3604,41.4973,145947.0
2015-11-24 11:30:00,57.61,57.69,57.58,57.62,118190.0,41.4973,41.5549,41.4757,41.5045,118190.0
2015-11-24 12:00:00,57.62,57.7,57.58,57.7,94394.0,41.5045,41.5621,41.4757,41.5621,94394.0
2015-11-24 12:30:00,57.7,57.83,57.69,57.73,112540.0,41.5621,41.6557,41.5549,41.5837,112540.0
2015-11-24 13:00:00,57.74,57.9,57.74,57.87,89687.0,41.5909,41.7062,41.5909,41.6845,89687.0
2015-11-24 13:30:00,57.87,58.0,57.87,57.99,138317.0,41.6845,41.7782,41.6845,41.771,138317.0
2015-11-24 14:00:00,58.0,58.03,57.82,57.89,150419.0,41.7782,41.7998,41.6485,41.6989,150419.0
2015-11-24 14:30:00,57.9,58.0,57.87,58.0,143532.0,41.7062,41.7782,41.6845,41.7782,143532.0
2015-11-24 15:00:00,58.0,58.16,57.96,57.96,352739.0,41.7782,41.8934,41.7494,41.7494,352739.0
2015-11-24 15:30:00,57.96,58.03,57.91,57.97,497046.0,41.7494,41.7998,41.7134,41.7566,497046.0
2015-11-25 09:30:00,57.98,58.22,57.87,58.15,150978.0,41.7638,41.9367,41.6845,41.8862,150978.0
2015-11-25 10:00:00,58.16,58.29,58.06,58.27,125651.0,41.8934,41.9871,41.8214,41.9727,125651.0
2015-11-25 10:30:00,58.28,58.34,58.25,58.26,103091.0,41.9799,42.0231,41.9583,41.9655,103091.0
2015-11-25 11:00:00,58.26,58.27,58.17,58.24,118101.0,41.9655,41.9727,41.9006,41.9511,118101.0
2015-11-25 11:30:00,58.25,58.45,58.23,58.4,145209.0,41.9583,42.1023,41.9439,42.0663,145209.0
2015-11-25 12:00:00,58.39,58.46,58.24,58.24,151783.0,42.0591,42.1095,41.9511,41.9511,151783.0
2015-11-25 12:30:00,58.24,58.31,58.21,58.27,79147.0,41.9511,42.0015,41.9294,41.9727,79147.0
2015-11-25 13:00:00,58.27,58.3,58.24,58.24,53794.0,41.9727,41.9943,41.9511,41.9511,53794.0
2015-11-25 13:30:00,58.25,58.39,58.25,58.38,53998.0,41.9583,42.0591,41.9583,42.0519,53998.0
2015-11-25 14:00:00,58.38,58.42,58.37,58.38,89601.0,42.0519,42.0807,42.0447,42.0519,89601.0
2015-11-25 14:30:00,58.38,58.43,58.33,58.42,75387.0,42.0519,42.0879,42.0159,42.0807,75387.0
2015-11-25 15:00:00,58.43,58.43,58.37,58.38,121874.0,42.0879,42.0879,42.0447,42.0519,121874.0
2015-11-25 15:30:00,58.39,58.41,58.18,58.25,254506.0,42.0591,42.0735,41.9078,41.9583,254506.0
2015-11-27 09:30:00,58.33,58.57,58.11,58.26,161607.0,42.0159,42.1888,41.8574,41.9655,161607.0
2015-11-27 10:00:00,58.27,58.38,58.14,58.31,83635.0,41.9727,42.0519,41.879,42.0015,83635.0
2015-11-27 10:30:00,58.31,58.38,58.24,58.32,81916.0,42.0015,42.0519,41.9511,42.0087,81916.0
2015-11-27 11:00:00,58.32,58.42,58.3,58.38,74784.0,42.0087,42.0807,41.9943,42.0519,74784.0
2015-11-27 11:30:00,58.37,58.48,58.29,58.33,98849.0,42.0447,42.1239,41.9871,42.0159,98849.0
2015-11-27 12:00:00,58.34,58.42,58.27,58.39,93723.0,42.0231,42.0807,41.9727,42.0591,93723.0
2015-11-27 12:30:00,58.38,58.49,58.33,58.4,174160.0,42.0519,42.1311,42.0159,42.0663,174160.0
2015-11-30 09:30:00,58.57,58.61,57.88,58.05,225211.0,42.1888,42.2176,41.6917,41.8142,225211.0
2015-11-30 10:00:00,58.04,58.05,57.84,58.03,121930.0,41.807,41.8142,41.6629,41.7998,121930.0
2015-11-30 10:30:00,58.03,58.17,58.01,58.01,140741.0,41.7998,41.9006,41.7854,41.7854,140741.0
2015-11-30 11:00:00,58.01,58.12,57.94,57.94,65486.0,41.7854,41.8646,41.735,41.735,65486.0
2015-11-30 11:30:00,57.95,58.0,57.83,57.86,118310.0,41.7422,41.7782,41.6557,41.6773,118310.0
2015-11-30 12:00:00,57.85,58.07,57.78,58.05,145558.0,41.6701,41.8286,41.6197,41.8142,145558.0
2015-11-30 12:30:00,58.06,58.22,58.04,58.06,215413.0,41.8214,41.9367,41.807,41.8214,215413.0
2015-11-30 13:00:00,58.05,58.16,58.01,58.1,118315.0,41.8142,41.8934,41.7854,41.8502,118315.0
2015-11-30 13:30:00,58.1,58.17,58.09,58.11,71980.0,41.8502,41.9006,41.843,41.8574,71980.0
2015-11-30 14:00:00,58.11,58.11,57.92,57.96,81202.0,41.8574,41.8574,41.7206,41.7494,81202.0
2015-11-30 14:30:00,57.96,58.04,57.89,57.92,119142.0,41.7494,41.807,41.6989,41.7206,119142.0
2015-11-30 15:00:00,57.91,57.93,57.78,57.82,174976.0,41.7134,41.7278,41.6197,41.6485,174976.0
2015-11-30 15:30:00,57.83,58.0,57.75,57.76,781461.0,41.6557,41.7782,41.5981,41.6053,781461.0
2015-12-01 09:30:00,58.27,58.92,58.18,58.46,423117.0,41.9727,42.4409,41.9078,42.1095,423117.0
2015-12-01 10:00:00,58.45,58.51,58.14,58.17,223823.0,42.1023,42.1455,41.879,41.9006,223823.0
2015-12-01 10:30:00,58.18,58.41,58.07,58.31,132334.0,41.9078,42.0735,41.8286,42.0015,132334.0
2015-12-01 11:00:00,58.31,58.45,58.24,58.34,134106.0,42.0015,42.1023,41.9511,42.0231,134106.0
2015-12-01 11:30:00,58.34,58.39,58.24,58.31,94942.0,42.0231,42.0591,41.9511,42.0015,94942.0
2015-12-01 12:00:00,58.34,58.36,58.22,58.26,89601.0,42.0231,42.0375,41.9367,41.9655,89601.0
2015-12-01 12:30:00,58.25,58.35,58.24,58.3,87521.0,41.9583,42.0303,41.9511,41.9943,87521.0
2015-12-01 13:00:00,58.29,58.31,58.17,58.18,121202.0,41.9871,42.0015,41.9006,41.9078,121202.0
2015-12-01 13:30:00,58.18,58.19,58.05,58.08,92142.0,41.9078,41.915,41.8142,41.8358,92142.0
2015-12-01 14:00:00,58.08,58.11,57.98,58.03,152604.0,41.8358,41.8574,41.7638,41.7998,152604.0
2015-12-01 14:30:00,58.02,58.09,57.96,58.01,216409.0,41.7926,41.843,41.7494,41.7854,216409.0
2015-12-01 15:00:00,58.01,58.12,57.98,58.11,271695.0,41.7854,41.8646,41.7638,41.8574,271695.0
2015-12-01 15:30:00,58.11,58.33,58.09,58.24,464054.0,41.8574,42.0159,41.843,41.9511,464054.0
2015-12-02 09:30:00,58.14,58.22,57.92,58.02,140136.0,41.879,41.9367,41.7206,41.7926,140136.0
2015-12-02 10:00:00,58.03,58.14,58.01,58.07,161261.0,41.7998,41.879,41.7854,41.8286,161261.0
2015-12-02 10:30:00,58.08,58.22,58.03,58.17,132370.0,41.8358,41.9367,41.7998,41.9006,132370.0
2015-12-02 11:00:00,58.17,58.18,57.99,58.1,152555.0,41.9006,41.9078,41.771,41.8502,152555.0
2015-12-02 11:30:00,58.1,58.16,58.05,58.12,140714.0,41.8502,41.8934,41.8142,41.8646,140714.0
2015-12-02 12:00:00,58.11,58.19,58.06,58.14,140482.0,41.8574,41.915,41.8214,41.879,140482.0
2015-12-02 12:30:00,58.15,58.21,58.06,58.07,142198.0,41.8862,41.9294,41.8214,41.8286,142198.0
2015-12-02 13:00:00,58.06,58.2,58.04,58.19,119287.0,41.8214,41.9222,41.807,41.915,119287.0
2015-12-02 13:30:00,58.2,58.22,58.05,58.15,98637.0,41.9222,41.9367,41.8142,41.8862,98637.0
2015-12-02 14:00:00,58.14,58.14,57.93,57.95,117732.0,41.879,41.879,41.7278,41.7422,117732.0
2015-12-02 14:30:00,57.95,57.97,57.76,57.79,120059.0,41.7422,41.7566,41.6053,41.6269,120059.0
2015-12-02 15:00:00,57.8,57.98,57.78,57.91,243853.0,41.6341,41.7638,41.6197,41.7134,243853.0
2015-12-02 15:30:00,57.92,57.93,57.72,57.79,422725.0,41.7206,41.7278,41.5765,41.6269,422725.0
2015-12-03 09:30:00,57.89,58.08,57.76,57.79,200947.0,41.6989,41.8358,41.6053,41.6269,200947.0
2015-12-03 10:00:00,57.78,58.04,57.71,58.04,226133.0,41.6197,41.807,41.5693,41.807,226133.0
2015-12-03 10:30:00,58.04,58.18,57.92,58.18,213195.0,41.807,41.9078,41.7206,41.9078,213195.0
2015-12-03 11:00:00,58.18,58.31,58.13,58.15,162659.0,41.9078,42.0015,41.8718,41.8862,162659.0
2015-12-03 11:30:00,58.16,58.17,57.81,57.89,102601.0,41.8934,41.9006,41.6413,41.6989,102601.0
2015-12-03 12:00:00,57.9,57.92,57.68,57.73,120581.0,41.7062,41.7206,41.5477,41.5837,120581.0
2015-12-03 12:30:00,57.73,57.77,57.61,57.61,101921.0,41.5837,41.6125,41.4973,41.4973,101921.0
2015-12-03 13:00:00,57.6,57.72,57.56,57.71,196501.0,41.4901,41.5765,41.4612,41.5693,196501.0
2015-12-03 13:30:00,57.72,57.72,57.36,57.38,188891.0,41.5765,41.5765,41.3172,41.3316,188891.0
2015-12-03 14:00:00,57.38,57.44,57.21,57.21,232994.0,41.3316,41.3748,41.2091,41.2091,232994.0
2015-12-03 14:30:00,57.22,57.34,57.11,57.29,316463.0,41.2163,41.3028,41.1371,41.2668,316463.0
2015-12-03 15:00:00,57.29,57.31,57.04,57.06,554395.0,41.2668,41.2812,41.0867,41.1011,554395.0
2015-12-03 15:30:00,57.06,57.29,56.98,57.27,1035402.0,41.1011,41.2668,41.0435,41.2524,1035402.0
2015-12-04 09:30:00,57.49,58.29,57.45,58.13,241154.0,41.4108,41.9871,41.382,41.8718,241154.0
2015-12-04 10:00:00,58.13,58.18,57.95,58.15,212951.0,41.8718,41.9078,41.7422,41.8862,212951.0
2015-12-04 10:30:00,58.15,58.32,58.1,58.22,157830.0,41.8862,42.0087,41.8502,41.9367,157830.0
2015-12-04 11:00:00,58.22,58.24,58.02,58.02,143863.0,41.9367,41.9511,41.7926,41.7926,143863.0
2015-12-04 11:30:00,58.02,58.15,57.93,57.93,101868.0,41.7926,41.8862,41.7278,41.7278,101868.0
2015-12-04 12:00:00,57.94,57.99,57.85,57.94,178711.0,41.735,41.771,41.6701,41.735,178711.0
2015-12-04 12:30:00,57.94,58.3,57.93,58.27,196032.0,41.735,41.9943,41.7278,41.9727,196032.0
2015-12-04 13:00:00,58.28,58.45,58.24,58.4,204038.0,41.9799,42.1023,41.9511,42.0663,204038.0
2015-12-04 13:30:00,58.4,58.44,58.3,58.35,183806.0,42.0663,42.0951,41.9943,42.0303,183806.0
2015-12-04 14:00:00,58.34,58.4,58.26,58.36,192586.0,42.0231,42.0663,41.9655,42.0375,192586.0
2015-12-04 14:30:00,58.37,58.51,58.33,58.51,219075.0,42.0447,42.1455,42.0159,42.1455,219075.0
2015-12-04 15:00:00,58.51,58.7,58.49,58.67,209302.0,42.1455,42.2824,42.1311,42.2608,209302.0
2015-12-04 15:30:00,58.66,58.71,58.48,58.52,976413.0,42.2536,42.2896,42.1239,42.1527,976413.0
2015-12-07 09:30:00,58.4,58.79,58.37,58.7,299746.0,42.0663,42.3472,42.0447,42.2824,299746.0
2015-12-07 10:00:00,58.71,58.83,58.56,58.75,142641.0,42.2896,42.376,42.1816,42.3184,142641.0
2015-12-07 10:30:00,58.73,58.73,58.36,58.54,235133.0,42.304,42.304,42.0375,42.1672,235133.0
2015-12-07 11:00:00,58.53,58.53,58.29,58.35,214845.0,42.16,42.16,41.9871,42.0303,214845.0
2015-12-07 11:30:00,58.35,58.4,58.16,58.3,141836.0,42.0303,42.0663,41.8934,41.9943,141836.0
2015-12-07 12:00:00,58.29,58.31,58.07,58.08,149317.0,41.9871,42.0015,41.8286,41.8358,149317.0
2015-12-07 12:30:00,58.09,58.15,58.0,58.05,285157.0,41.843,41.8862,41.7782,41.8142,285157.0
2015-12-07 13:00:00,58.05,58.25,58.04,58.23,299448.0,41.8142,41.9583,41.807,41.9439,299448.0
2015-12-07 13:30:00,58.23,58.3,58.15,58.29,165937.0,41.9439,41.9943,41.8862,41.9871,165937.0
2015-12-07 14:00:00,58.29,58.47,58.27,58.45,210838.0,41.9871,42.1167,41.9727,42.1023,210838.0
2015-12-07 14:30:00,58.47,58.51,58.36,58.39,161348.0,42.1167,42.1455,42.0375,42.0591,161348.0
2015-12-07 15:00:00,58.39,58.57,58.26,58.57,342834.0,42.0591,42.1888,41.9655,42.1888,342834.0
2015-12-07 15:30:00,58.56,58.61,58.48,58.59,608009.0,42.1816,42.2176,42.1239,42.2032,608009.0
2015-12-08 09:30:00,58.09,58.35,58.0,58.33,269855.0,41.843,42.0303,41.7782,42.0159,269855.0
2015-12-08 10:00:00,58.31,58.41,58.23,58.28,270180.0,42.0015,42.0735,41.9439,41.9799,270180.0
2015-12-08 10:30:00,58.28,58.49,58.23,58.47,179304.0,41.9799,42.1311,41.9439,42.1167,179304.0
2015-12-08 11:00:00,58.48,58.74,58.47,58.62,327339.0,42.1239,42.3112,42.1167,42.2248,327339.0
2015-12-08 11:30:00,58.61,58.78,58.52,58.73,189748.0,42.2176,42.34,42.1527,42.304,189748.0
2015-12-08 12:00:00,58.73,58.75,58.53,58.6,122740.0,42.304,42.3184,42.16,42.2104,122740.0
2015-12-08 12:30:00,58.59,58.78,58.56,58.74,100515.0,42.2032,42.34,42.1816,42.3112,100515.0
2015-12-08 13:00:00,58.73,58.94,58.72,58.77,336027.0,42.304,42.4553,42.2968,42.3328,336027.0
2015-12-08 13:30:00,58.78,58.95,58.78,58.92,104277.0,42.34,42.4625,42.34,42.4409,104277.0
2015-12-08 14:00:00,58.9,59.12,58.9,59.04,161406.0,42.4265,42.5849,42.4265,42.5273,161406.0
2015-12-08 14:30:00,59.03,59.14,58.93,58.96,179917.0,42.5201,42.5993,42.4481,42.4697,179917.0
2015-12-08 15:00:00,58.94,58.98,58.81,58.88,192439.0,42.4553,42.4841,42.3616,42.4121,192439.0
2015-12-08 15:30:00,58.88,59.16,58.84,59.03,552223.0,42.4121,42.6137,42.3832,42.5201,552223.0
2015-12-09 09:30:00,58.58,59.0,58.45,58.93,207161.0,42.196,42.4985,42.1023,42.4481,207161.0
2015-12-09 10:00:00,58.92,59.18,58.87,59.11,153100.0,42.4409,42.6282,42.4049,42.5777,153100.0
2015-12-09 10:30:00,59.12,59.24,59.11,59.16,127003.0,42.5849,42.6714,42.5777,42.6137,127003.0
2015-12-09 11:00:00,59.17,59.17,58.98,59.03,199046.0,42.621,42.621,42.4841,42.5201,199046.0
2015-12-09 11:30:00,59.04,59.07,58.73,58.83,191527.0,42.5273,42.5489,42.304,42.376,191527.0
2015-12-09 12:00:00,58.83,58.94,58.63,58.66,165938.0,42.376,42.4553,42.232,42.2536,165938.0
2015-12-09 12:30:00,58.66,58.66,58.43,58.47,226192.0,42.2536,42.2536,42.0879,42.1167,226192.0
2015-12-09 13:00:00,58.47,58.7,58.39,58.53,172978.0,42.1167,42.2824,42.0591,42.16,172978.0
2015-12-09 13:30:00,58.53,58.58,58.38,58.49,135651.0,42.16,42.196,42.0519,42.1311,135651.0
2015-12-09 14:00:00,58.49,58.66,58.47,58.62,150631.0,42.1311,42.2536,42.1167,42.2248,150631.0
2015-12-09 14:30:00,58.61,58.67,58.42,58.43,153019.0,42.2176,42.2608,42.0807,42.0879,153019.0
2015-12-09 15:00:00,58.43,58.67,58.42,58.63,284242.0,42.0879,42.2608,42.0807,42.232,284242.0
2015-12-09 15:30:00,58.64,58.78,58.51,58.6,454772.0,42.2392,42.34,42.1455,42.2104,454772.0
2015-12-10 09:30:00,58.59,58.79,58.28,58.29,136183.0,42.2032,42.3472,41.9799,41.9871,136183.0
2015-12-10 10:00:00,58.29,58.78,58.28,58.75,210364.0,41.9871,42.34,41.9799,42.3184,210364.0
2015-12-10 10:30:00,58.75,59.01,58.74,58.93,152799.0,42.3184,42.5057,42.3112,42.4481,152799.0
2015-12-10 11:00:00,58.93,58.98,58.8,58.8,100550.0,42.4481,42.4841,42.3544,42.3544,100550.0
2015-12-10 11:30:00,58.78,58.82,58.68,58.78,126008.0,42.34,42.3688,42.268,42.34,126008.0
2015-12-10 12:00:00,58.77,58.84,58.63,58.73,126892.0,42.3328,42.3832,42.232,42.304,126892.0
2015-12-10 12:30:00,58.72,58.91,58.67,58.88,128126.0,42.2968,42.4337,42.2608,42.4121,128126.0
2015-12-10 13:00:00,58.89,58.89,58.75,58.81,142646.0,42.4193,42.4193,42.3184,42.3616,142646.0
2015-12-10 13:30:00,58.82,58.91,58.8,58.87,110899.0,42.3688,42.4337,42.3544,42.4049,110899.0
2015-12-10 14:00:00,58.87,59.11,58.85,59.1,163438.0,42.4049,42.5777,42.3905,42.5705,163438.0
2015-12-10 14:30:00,59.11,59.12,58.95,58.97,110558.0,42.5777,42.5849,42.4625,42.4769,110558.0
2015-12-10 15:00:00,58.96,58.99,58.75,58.86,295123.0,42.4697,42.4913,42.3184,42.3977,295123.0
2015-12-10 15:30:00,58.85,58.9,58.7,58.78,379463.0,42.3905,42.4265,42.2824,42.34,379463.0
2015-12-11 09:30:00,58.24,58.31,57.85,57.87,613042.0,41.9511,42.0015,41.6701,41.6845,613042.0
2015-12-11 10:00:00,57.88,58.33,57.82,58.31,323135.0,41.6917,42.0159,41.6485,42.0015,323135.0
2015-12-11 10:30:00,58.31,58.44,58.15,58.22,230310.0,42.0015,42.0951,41.8862,41.9367,230310.0
2015-12-11 11:00:00,58.21,58.29,58.08,58.22,197645.0,41.9294,41.9871,41.8358,41.9367,197645.0
2015-12-11 11:30:00,58.22,58.26,58.09,58.14,168502.0,41.9367,41.9655,41.843,41.879,168502.0
2015-12-11 12:00:00,58.14,58.15,57.76,57.87,206274.0,41.879,41.8862,41.6053,41.6845,206274.0
2015-12-11 12:30:00,57.87,58.01,57.81,57.93,296500.0,41.6845,41.7854,41.6413,41.7278,296500.0
2015-12-11 13:00:00,57.94,58.05,57.9,57.93,132814.0,41.735,41.8142,41.7062,41.7278,132814.0
2015-12-11 13:30:00,57.91,58.11,57.84,58.08,101730.0,41.7134,41.8574,41.6629,41.8358,101730.0
2015-12-11 14:00:00,58.08,58.21,58.06,58.11,186112.0,41.8358,41.9294,41.8214,41.8574,186112.0
2015-12-11 14:30:00,58.11,58.21,58.06,58.18,154693.0,41.8574,41.9294,41.8214,41.9078,154693.0
2015-12-11 15:00:00,58.18,58.21,57.88,58.05,216209.0,41.9078,41.9294,41.6917,41.8142,216209.0
2015-12-11 15:30:00,58.05,58.12,57.92,58.1,469739.0,41.8142,41.8646,41.7206,41.8502,469739.0
2015-12-14 09:30:00,58.2,58.66,58.16,58.33,270830.0,41.9222,42.2536,41.8934,42.0159,270830.0
2015-12-14 10:00:00,58.34,58.62,58.13,58.34,302847.0,42.0231,42.2248,41.8718,42.0231,302847.0
2015-12-14 10:30:00,58.33,58.39,58.19,58.37,226739.0,42.0159,42.0591,41.915,42.0447,226739.0
2015-12-14 11:00:00,58.37,58.39,58.13,58.14,155123.0,42.0447,42.0591,41.8718,41.879,155123.0
2015-12-14 11:30:00,58.13,58.27,57.99,58.24,137207.0,41.8718,41.9727,41.771,41.9511,137207.0
2015-12-14 12:00:00,58.25,58.37,58.14,58.35,194742.0,41.9583,42.0447,41.879,42.0303,194742.0
2015-12-14 12:30:00,58.35,58.38,58.08,58.35,231298.0,42.0303,42.0519,41.8358,42.0303,231298.0
2015-12-14 13:00:00,58.36,58.39,58.16,58.2,123297.0,42.0375,42.0591,41.8934,41.9222,123297.0
2015-12-14 13:30:00,58.19,58.22,58.08,58.21,103049.0,41.915,41.9367,41.8358,41.9294,103049.0
2015-12-14 14:00:00,58.21,58.33,58.15,58.2,132688.0,41.9294,42.0159,41.8862,41.9222,132688.0
2015-12-14 14:30:00,58.19,58.31,58.1,58.23,239851.0,41.915,42.0015,41.8502,41.9439,239851.0
2015-12-14 15:00:00,58.22,58.23,58.04,58.16,296053.0,41.9367,41.9439,41.807,41.8934,296053.0
2015-12-14 15:30:00,58.15,58.46,58.15,58.42,635705.0,41.8862,42.1095,41.8862,42.0807,635705.0
2015-12-15 09:30:00,58.85,58.91,58.49,58.67,374289.0,42.3905,42.4337,42.1311,42.2608,374289.0
2015-12-15 10:00:00,58.69,58.71,58.55,58.56,175383.0,42.2752,42.2896,42.1744,42.1816,175383.0
2015-12-15 10:30:00,58.56,58.67,58.45,58.54,133115.0,42.1816,42.2608,42.1023,42.1672,133115.0
2015-12-15 11:00:00,58.54,58.67,58.4,58.4,187371.0,42.1672,42.2608,42.0663,42.0663,187371.0
2015-12-15 11:30:00,58.42,58.47,58.2,58.25,274098.0,42.0807,42.1167,41.9222,41.9583,274098.0
2015-12-15 12:00:00,58.25,58.41,58.19,58.39,324988.0,41.9583,42.0735,41.915,42.0591,324988.0
2015-12-15 12:30:00,58.38,58.53,58.38,58.52,153424.0,42.0519,42.16,42.0519,42.1527,153424.0
2015-12-15 13:00:00,58.52,58.53,58.38,58.39,121816.0,42.1527,42.16,42.0519,42.0591,121816.0
2015-12-15 13:30:00,58.39,58.5,58.38,58.48,212011.0,42.0591,42.1383,42.0519,42.1239,212011.0
2015-12-15 14:00:00,58.48,58.5,58.34,58.43,264329.0,42.1239,42.1383,42.0231,42.0879,264329.0
2015-12-15 14:30:00,58.43,58.63,58.41,58.61,197884.0,42.0879,42.232,42.0735,42.2176,197884.0
2015-12-15 15:00:00,58.62,58.62,58.39,58.46,263991.0,42.2248,42.2248,42.0591,42.1095,263991.0
2015-12-15 15:30:00,58.45,58.66,58.4,58.54,604793.0,42.1023,42.2536,42.0663,42.1672,604793.0
2015-12-16 09:30:00,58.78,59.0,58.61,58.62,224126.0,42.34,42.4985,42.2176,42.2248,224126.0
2015-12-16 10:00:00,58.62,58.86,58.59,58.77,260365.0,42.2248,42.3977,42.2032,42.3328,260365.0
2015-12-16 10:30:00,58.77,58.93,58.73,58.92,376983.0,42.3328,42.4481,42.304,42.4409,376983.0
2015-12-16 11:00:00,58.91,58.92,58.6,58.6,127762.0,42.4337,42.4409,42.2104,42.2104,127762.0
2015-12-16 11:30:00,58.6,58.82,58.59,58.8,147331.0,42.2104,42.3688,42.2032,42.3544,147331.0
2015-12-16 12:00:00,58.8,58.97,58.75,58.89,455038.0,42.3544,42.4769,42.3184,42.4193,455038.0
2015-12-16 12:30:00,58.9,58.99,58.81,58.85,237945.0,42.4265,42.4913,42.3616,42.3905,237945.0
2015-12-16 13:00:00,58.85,58.93,58.72,58.73,195064.0,42.3905,42.4481,42.2968,42.304,195064.0
2015-12-16 13:30:00,58.73,58.9,58.58,58.74,329649.0,42.304,42.4265,42.196,42.3112,329649.0
2015-12-16 14:00:00,58.73,58.98,58.32,58.84,220148.0,42.304,42.4841,42.0087,42.3832,220148.0
2015-12-16 14:30:00,58.84,58.97,58.72,58.95,282682.0,42.3832,42.4769,42.2968,42.4625,282682.0
2015-12-16 15:00:00,58.94,59.14,58.85,59.14,286627.0,42.4553,42.5993,42.3905,42.5993,286627.0
2015-12-16 15:30:00,59.13,59.33,59.02,59.17,736715.0,42.5921,42.7362,42.5129,42.621,736715.0
2015-12-17 09:30:00,57.91,58.18,56.78,57.1,1235461.0,41.7134,41.9078,40.8994,41.1299,1235461.0
2015-12-17 10:00:00,57.08,57.27,56.42,56.82,745417.0,41.1155,41.2524,40.6401,40.9282,745417.0
2015-12-17 10:30:00,56.81,57.06,56.75,57.01,723503.0,40.921,41.1011,40.8778,41.0651,723503.0
2015-12-17 11:00:00,57.01,57.12,56.54,56.67,637508.0,41.0651,41.1443,40.7265,40.8202,637508.0
2015-12-17 11:30:00,56.67,57.06,56.59,57.01,365377.0,40.8202,41.1011,40.7625,41.0651,365377.0
2015-12-17 12:00:00,57.01,57.45,56.99,57.35,446300.0,41.0651,41.382,41.0507,41.31,446300.0
2015-12-17 12:30:00,57.35,57.39,57.06,57.25,220502.0,41.31,41.3388,41.1011,41.2379,220502.0
2015-12-17 13:00:00,57.25,57.51,57.2,57.4,217691.0,41.2379,41.4252,41.2019,41.346,217691.0
2015-12-17 13:30:00,57.39,57.75,57.36,57.7,244506.0,41.3388,41.5981,41.3172,41.5621,244506.0
2015-12-17 14:00:00,57.7,57.8,57.59,57.66,214368.0,41.5621,41.6341,41.4829,41.5333,214368.0
2015-12-17 14:30:00,57.65,57.65,57.36,57.6,277626.0,41.5261,41.5261,41.3172,41.4901,277626.0
2015-12-17 15:00:00,57.6,57.66,57.38,57.43,367902.0,41.4901,41.5333,41.3316,41.3676,367902.0
2015-12-17 15:30:00,57.43,57.57,57.21,57.24,923742.0,41.3676,41.4684,41.2091,41.2307,923742.0
2015-12-18 09:30:00,56.6,56.91,56.23,56.89,1012693.0,40.7697,40.993,40.5032,40.9786,1012693.0
2015-12-18 10:00:00,56.91,57.2,56.74,57.12,353973.0,40.993,41.2019,40.8706,41.1443,353973.0
2015-12-18 10:30:00,57.11,57.36,56.95,57.35,344178.0,41.1371,41.3172,41.0219,41.31,344178.0
2015-12-18 11:00:00,57.35,57.43,57.16,57.22,271839.0,41.31,41.3676,41.1731,41.2163,271839.0
2015-12-18 11:30:00,57.22,57.28,57.12,57.19,231885.0,41.2163,41.2596,41.1443,41.1947,231885.0
2015-12-18 12:00:00,57.19,57.26,57.1,57.24,206376.0,41.1947,41.2452,41.1299,41.2307,206376.0
2015-12-18 12:30:00,57.24,57.37,57.14,57.35,219729.0,41.2307,41.3244,41.1587,41.31,219729.0
2015-12-18 13:00:00,57.35,57.57,57.33,57.47,239035.0,41.31,41.4684,41.2956,41.3964,239035.0
2015-12-18 13:30:00,57.46,57.62,57.39,57.59,236525.0,41.3892,41.5045,41.3388,41.4829,236525.0
2015-12-18 14:00:00,57.6,57.72,57.46,57.65,245090.0,41.4901,41.5765,41.3892,41.5261,245090.0
2015-12-18 14:30:00,57.66,57.66,57.2,57.23,214030.0,41.5333,41.5333,41.2019,41.2235,214030.0
2015-12-18 15:00:00,57.23,57.28,56.99,57.08,315189.0,41.2235,41.2596,41.0507,41.1155,315189.0
2015-12-18 15:30:00,57.09,57.21,56.91,56.92,923353.0,41.1227,41.2091,40.993,41.0002,923353.0
2015-12-21 09:30:00,57.28,57.42,57.08,57.29,159028.0,41.2596,41.3604,41.1155,41.2668,159028.0
2015-12-21 10:00:00,57.29,57.6,57.29,57.52,161297.0,41.2668,41.4901,41.2668,41.4324,161297.0
2015-12-21 10:30:00,57.52,57.57,57.31,57.36,346132.0,41.4324,41.4684,41.2812,41.3172,346132.0
2015-12-21 11:00:00,57.36,57.45,56.94,56.99,300447.0,41.3172,41.382,41.0147,41.0507,300447.0
2015-12-21 11:30:00,56.98,57.09,56.82,57.01,346970.0,41.0435,41.1227,40.9282,41.0651,346970.0
2015-12-21 12:00:00,57.01,57.08,56.79,56.83,306437.0,41.0651,41.1155,40.9066,40.9354,306437.0
2015-12-21 12:30:00,56.83,57.17,56.82,57.15,312302.0,40.9354,41.1803,40.9282,41.1659,312302.0
2015-12-21 13:00:00,57.16,57.2,56.98,57.14,228858.0,41.1731,41.2019,41.0435,41.1587,228858.0
2015-12-21 13:30:00,57.15,57.18,57.09,57.12,168639.0,41.1659,41.1875,41.1227,41.1443,168639.0
2015-12-21 14:00:00,57.12,57.17,57.02,57.07,174834.0,41.1443,41.1803,41.0723,41.1083,174834.0
2015-12-21 14:30:00,57.08,57.08,56.94,57.03,193699.0,41.1155,41.1155,41.0147,41.0795,193699.0
2015-12-21 15:00:00,57.03,57.03,56.85,56.98,235982.0,41.0795,41.0795,40.9498,41.0435,235982.0
2015-12-21 15:30:00,56.98,57.42,56.96,57.4,430822.0,41.0435,41.3604,41.0291,41.346,430822.0
2015-12-22 09:30:00,57.69,57.82,57.46,57.61,287171.0,41.5549,41.6485,41.3892,41.4973,287171.0
2015-12-22 10:00:00,57.63,57.7,57.41,57.59,188471.0,41.5117,41.5621,41.3532,41.4829,188471.0
2015-12-22 10:30:00,57.59,57.74,57.55,57.73,128182.0,41.4829,41.5909,41.454,41.5837,128182.0
2015-12-22 11:00:00,57.73,57.85,57.65,57.75,133422.0,41.5837,41.6701,41.5261,41.5981,133422.0
2015-12-22 11:30:00,57.76,58.07,57.75,57.86,120099.0,41.6053,41.8286,41.5981,41.6773,120099.0
2015-12-22 12:00:00,57.87,58.04,57.77,58.02,133863.0,41.6845,41.807,41.6125,41.7926,133863.0
2015-12-22 12:30:00,58.01,58.13,57.91,58.1,136195.0,41.7854,41.8718,41.7134,41.8502,136195.0
2015-12-22 13:00:00,58.1,58.21,58.07,58.21,90206.0,41.8502,41.9294,41.8286,41.9294,90206.0
2015-12-22 13:30:00,58.2,58.29,58.11,58.29,108125.0,41.9222,41.9871,41.8574,41.9871,108125.0
2015-12-22 14:00:00,58.29,58.32,58.15,58.23,155807.0,41.9871,42.0087,41.8862,41.9439,155807.0
2015-12-22 14:30:00,58.24,58.32,58.15,58.31,142716.0,41.9511,42.0087,41.8862,42.0015,142716.0
2015-12-22 15:00:00,58.31,58.57,58.29,58.53,193072.0,42.0015,42.1888,41.9871,42.16,193072.0
2015-12-22 15:30:00,58.52,58.53,58.28,58.4,455510.0,42.1527,42.16,41.9799,42.0663,455510.0
2015-12-23 09:30:00,58.64,58.68,58.28,58.63,250918.0,42.2392,42.268,41.9799,42.232,250918.0
2015-12-23 10:00:00,58.62,58.68,58.52,58.55,162446.0,42.2248,42.268,42.1527,42.1744,162446.0
2015-12-23 10:30:00,58.56,58.75,58.53,58.74,152031.0,42.1816,42.3184,42.16,42.3112,152031.0
2015-12-23 11:00:00,58.75,58.82,58.68,58.69,99264.0,42.3184,42.3688,42.268,42.2752,99264.0
2015-12-23 11:30:00,58.69,58.75,58.63,58.65,74110.0,42.2752,42.3184,42.232,42.2464,74110.0
2015-12-23 12:00:00,58.66,58.8,58.61,58.71,101052.0,42.2536,42.3544,42.2176,42.2896,101052.0
2015-12-23 12:30:00,58.7,58.76,58.66,58.74,99119.0,42.2824,42.3256,42.2536,42.3112,99119.0
2015-12-23 13:00:00,58.73,58.75,58.63,58.71,108906.0,42.304,42.3184,42.232,42.2896,108906.0
2015-12-23 13:30:00,58.72,58.86,58.71,58.85,81398.0,42.2968,42.3977,42.2896,42.3905,81398.0
2015-12-23 14:00:00,58.84,58.9,58.79,58.86,157312.0,42.3832,42.4265,42.3472,42.3977,157312.0
2015-12-23 14:30:00,58.87,59.0,58.87,59.0,150578.0,42.4049,42.4985,42.4049,42.4985,150578.0
2015-12-23 15:00:00,59.0,59.0,58.86,58.88,132519.0,42.4985,42.4985,42.3977,42.4121,132519.0
2015-12-23 15:30:00,58.87,58.94,58.77,58.9,358052.0,42.4049,42.4553,42.3328,42.4265,358052.0
2015-12-24 09:30:00,58.92,58.98,58.5,58.75,231933.0,42.4409,42.4841,42.1383,42.3184,231933.0
2015-12-24 10:00:00,58.77,58.85,58.76,58.78,124649.0,42.3328,42.3905,42.3256,42.34,124649.0
2015-12-24 10:30:00,58.77,58.81,58.72,58.74,67455.0,42.3328,42.3616,42.2968,42.3112,67455.0
2015-12-24 11:00:00,58.75,58.79,58.71,58.77,89095.0,42.3184,42.3472,42.2896,42.3328,89095.0
2015-12-24 11:30:00,58.77,58.8,58.72,58.76,82626.0,42.3328,42.3544,42.2968,42.3256,82626.0
2015-12-24 12:00:00,58.76,58.79,58.72,58.77,152191.0,42.3256,42.3472,42.2968,42.3328,152191.0
2015-12-24 12:30:00,58.77,58.82,58.69,58.71,295269.0,42.3328,42.3688,42.2752,42.2896,295269.0
2015-12-28 09:30:00,58.54,58.81,58.52,58.7,215774.0,42.1672,42.3616,42.1527,42.2824,215774.0
2015-12-28 10:00:00,58.69,58.71,58.57,58.68,99690.0,42.2752,42.2896,42.1888,42.268,99690.0
2015-12-28 10:30:00,58.67,58.71,58.54,58.58,147599.0,42.2608,42.2896,42.1672,42.196,147599.0
2015-12-28 11:00:00,58.58,58.61,58.5,58.52,340924.0,42.196,42.2176,42.1383,42.1527,340924.0
2015-12-28 11:30:00,58.52,58.54,58.47,58.48,120598.0,42.1527,42.1672,42.1167,42.1239,120598.0
2015-12-28 12:00:00,58.47,58.52,58.44,58.47,67350.0,42.1167,42.1527,42.0951,42.1167,67350.0
2015-12-28 12:30:00,58.48,58.51,58.44,58.44,69362.0,42.1239,42.1455,42.0951,42.0951,69362.0
2015-12-28 13:00:00,58.43,58.55,58.43,58.52,129507.0,42.0879,42.1744,42.0879,42.1527,129507.0
2015-12-28 13:30:00,58.53,58.58,58.48,58.5,145833.0,42.16,42.196,42.1239,42.1383,145833.0
2015-12-28 14:00:00,58.49,58.54,58.49,58.53,68465.0,42.1311,42.1672,42.1311,42.16,68465.0
2015-12-28 14:30:00,58.53,58.54,58.5,58.52,96071.0,42.16,42.1672,42.1383,42.1527,96071.0
2015-12-28 15:00:00,58.52,58.57,58.49,58.56,127119.0,42.1527,42.1888,42.1311,42.1816,127119.0
2015-12-28 15:30:00,58.56,58.59,58.51,58.58,380045.0,42.1816,42.2032,42.1455,42.196,380045.0
2015-12-29 09:30:00,58.77,59.01,58.75,58.99,122305.0,42.3328,42.5057,42.3184,42.4913,122305.0
2015-12-29 10:00:00,58.99,59.0,58.88,58.95,138066.0,42.4913,42.4985,42.4121,42.4625,138066.0
2015-12-29 10:30:00,58.95,58.96,58.85,58.95,113296.0,42.4625,42.4697,42.3905,42.4625,113296.0
2015-12-29 11:00:00,58.94,59.01,58.88,58.89,192465.0,42.4553,42.5057,42.4121,42.4193,192465.0
2015-12-29 11:30:00,58.89,58.92,58.81,58.85,106320.0,42.4193,42.4409,42.3616,42.3905,106320.0
2015-12-29 12:00:00,58.84,58.89,58.81,58.84,77103.0,42.3832,42.4193,42.3616,42.3832,77103.0
2015-12-29 12:30:00,58.84,58.86,58.81,58.83,60395.0,42.3832,42.3977,42.3616,42.376,60395.0
2015-12-29 13:00:00,58.82,58.86,58.79,58.85,88337.0,42.3688,42.3977,42.3472,42.3905,88337.0
2015-12-29 13:30:00,58.85,58.86,58.78,58.81,80533.0,42.3905,42.3977,42.34,42.3616,80533.0
2015-12-29 14:00:00,58.82,58.86,58.79,58.82,103899.0,42.3688,42.3977,42.3472,42.3688,103899.0
2015-12-29 14:30:00,58.82,58.82,58.74,58.81,205614.0,42.3688,42.3688,42.3112,42.3616,205614.0
2015-12-29 15:00:00,58.81,58.93,58.81,58.89,124891.0,42.3616,42.4481,42.3616,42.4193,124891.0
2015-12-29 15:30:00,58.89,58.93,58.84,58.87,438528.0,42.4193,42.4481,42.3832,42.4049,438528.0
2015-12-30 09:30:00,58.98,59.05,58.76,58.77,129273.0,42.4841,42.5345,42.3256,42.3328,129273.0
2015-12-30 10:00:00,58.78,58.82,58.7,58.79,132953.0,42.34,42.3688,42.2824,42.3472,132953.0
2015-12-30 10:30:00,58.78,58.86,58.77,58.84,125684.0,42.34,42.3977,42.3328,42.3832,125684.0
2015-12-30 11:00:00,58.84,58.92,58.8,58.84,102216.0,42.3832,42.4409,42.3544,42.3832,102216.0
2015-12-30 11:30:00,58.84,58.85,58.66,58.71,109364.0,42.3832,42.3905,42.2536,42.2896,109364.0
2015-12-30 12:00:00,58.7,58.8,58.67,58.75,93497.0,42.2824,42.3544,42.2608,42.3184,93497.0
2015-12-30 12:30:00,58.74,58.75,58.67,58.67,59621.0,42.3112,42.3184,42.2608,42.2608,59621.0
2015-12-30 13:00:00,58.68,58.72,58.64,58.69,61792.0,42.268,42.2968,42.2392,42.2752,61792.0
2015-12-30 13:30:00,58.69,58.73,58.66,58.71,70755.0,42.2752,42.304,42.2536,42.2896,70755.0
2015-12-30 14:00:00,58.72,58.72,58.66,58.69,93397.0,42.2968,42.2968,42.2536,42.2752,93397.0
2015-12-30 14:30:00,58.69,58.76,58.66,58.76,79580.0,42.2752,42.3256,42.2536,42.3256,79580.0
2015-12-30 15:00:00,58.76,58.76,58.62,58.68,179978.0,42.3256,42.3256,42.2248,42.268,179978.0
2015-12-30 15:30:00,58.68,58.69,58.47,58.56,307715.0,42.268,42.2752,42.1167,42.1816,307715.0
2015-12-31 09:30:00,58.07,58.26,57.58,57.62,283160.0,41.8286,41.9655,41.4757,41.5045,283160.0
2015-12-31 10:00:00,57.61,57.63,57.3,57.3,282063.0,41.4973,41.5117,41.274,41.274,282063.0
2015-12-31 10:30:00,57.3,57.55,57.21,57.55,194374.0,41.274,41.454,41.2091,41.454,194374.0
2015-12-31 11:00:00,57.55,57.78,57.55,57.76,83189.0,41.454,41.6197,41.454,41.6053,83189.0
2015-12-31 11:30:00,57.76,58.01,57.72,58.0,111802.0,41.6053,41.7854,41.5765,41.7782,111802.0
2015-12-31 12:00:00,58.02,58.13,57.96,58.11,91674.0,41.7926,41.8718,41.7494,41.8574,91674.0
2015-12-31 12:30:00,58.11,58.17,58.05,58.05,66848.0,41.8574,41.9006,41.8142,41.8142,66848.0
2015-12-31 13:00:00,58.04,58.09,57.9,57.98,144727.0,41.807,41.843,41.7062,41.7638,144727.0
2015-12-31 13:30:00,57.98,58.07,57.94,58.06,63060.0,41.7638,41.8286,41.735,41.8214,63060.0
2015-12-31 14:00:00,58.05,58.08,57.89,57.93,64632.0,41.8142,41.8358,41.6989,41.7278,64632.0
2015-12-31 14:30:00,57.92,57.92,57.81,57.82,70573.0,41.7206,41.7206,41.6413,41.6485,70573.0
2015-12-31 15:00:00,57.82,57.82,57.68,57.69,82069.0,41.6485,41.6485,41.5477,41.5549,82069.0
2015-12-31 15:30:00,57.69,57.84,57.65,57.65,259415.0,41.5549,41.6629,41.5261,41.5261,259415.0
2016-01-04 09:30:00,56.84,57.15,56.74,56.89,321814.0,40.9426,41.1659,40.8706,40.9786,321814.0
2016-01-04 10:00:00,56.88,56.89,56.66,56.78,343621.0,40.9714,40.9786,40.813,40.8994,343621.0
2016-01-04 10:30:00,56.77,56.99,56.72,56.88,224601.0,40.8922,41.0507,40.8562,40.9714,224601.0
2016-01-04 11:00:00,56.88,57.02,56.69,56.99,295007.0,40.9714,41.0723,40.8346,41.0507,295007.0
2016-01-04 11:30:00,56.98,57.16,56.93,57.13,270707.0,41.0435,41.1731,41.0074,41.1515,270707.0
2016-01-04 12:00:00,57.12,57.27,57.07,57.25,167379.0,41.1443,41.2524,41.1083,41.2379,167379.0
2016-01-04 12:30:00,57.25,57.35,57.17,57.3,157152.0,41.2379,41.31,41.1803,41.274,157152.0
2016-01-04 13:00:00,57.3,57.42,57.26,57.34,152921.0,41.274,41.3604,41.2452,41.3028,152921.0
2016-01-04 13:30:00,57.34,57.36,57.19,57.23,211541.0,41.3028,41.3172,41.1947,41.2235,211541.0
2016-01-04 14:00:00,57.23,57.33,57.18,57.26,140702.0,41.2235,41.2956,41.1875,41.2452,140702.0
2016-01-04 14:30:00,57.26,57.29,57.14,57.2,246120.0,41.2452,41.2668,41.1587,41.2019,246120.0
2016-01-04 15:00:00,57.2,57.2,57.0,57.07,286864.0,41.2019,41.2019,41.0579,41.1083,286864.0
2016-01-04 15:30:00,57.07,57.48,57.07,57.47,608555.0,41.1083,41.4036,41.1083,41.3964,608555.0
2016-01-05 09:30:00,57.68,57.91,57.41,57.41,312182.0,41.5477,41.7134,41.3532,41.3532,312182.0
2016-01-05 10:00:00,57.41,57.46,57.03,57.05,227774.0,41.3532,41.3892,41.0795,41.0939,227774.0
2016-01-05 10:30:00,57.04,57.38,57.01,57.33,240974.0,41.0867,41.3316,41.0651,41.2956,240974.0
2016-01-05 11:00:00,57.33,57.34,57.08,57.22,176751.0,41.2956,41.3028,41.1155,41.2163,176751.0
2016-01-05 11:30:00,57.21,57.35,57.18,57.21,168404.0,41.2091,41.31,41.1875,41.2091,168404.0
2016-01-05 12:00:00,57.21,57.21,56.97,57.04,208869.0,41.2091,41.2091,41.0363,41.0867,208869.0
2016-01-05 12:30:00,57.04,57.14,57.0,57.13,118340.0,41.0867,41.1587,41.0579,41.1515,118340.0
2016-01-05 13:00:00,57.14,57.17,56.95,56.98,136787.0,41.1587,41.1803,41.0219,41.0435,136787.0
2016-01-05 13:30:00,56.98,57.19,56.96,57.1,194628.0,41.0435,41.1947,41.0291,41.1299,194628.0
2016-01-05 14:00:00,57.1,57.25,57.0,57.17,172013.0,41.1299,41.2379,41.0579,41.1803,172013.0
2016-01-05 14:30:00,57.17,57.2,57.06,57.15,167257.0,41.1803,41.2019,41.1011,41.1659,167257.0
2016-01-05 15:00:00,57.14,57.14,57.01,57.09,211240.0,41.1587,41.1587,41.0651,41.1227,211240.0
2016-01-05 15:30:00,57.09,57.26,57.06,57.21,514962.0,41.1227,41.2452,41.1011,41.2091,514962.0
2016-01-06 09:30:00,56.8,57.0,56.58,56.67,293211.0,40.9138,41.0579,40.7553,40.8202,293211.0
2016-01-06 10:00:00,56.66,56.78,56.5,56.75,267935.0,40.813,40.8994,40.6977,40.8778,267935.0
2016-01-06 10:30:00,56.75,56.76,56.51,56.7,219915.0,40.8778,40.885,40.7049,40.8418,219915.0
2016-01-06 11:00:00,56.7,56.85,56.66,56.8,218786.0,40.8418,40.9498,40.813,40.9138,218786.0
2016-01-06 11:30:00,56.81,56.97,56.8,56.89,150134.0,40.921,41.0363,40.9138,40.9786,150134.0
2016-01-06 12:00:00,56.9,57.05,56.86,57.01,170010.0,40.9858,41.0939,40.957,41.0651,170010.0
2016-01-06 12:30:00,57.01,57.2,57.01,57.17,145608.0,41.0651,41.2019,41.0651,41.1803,145608.0
2016-01-06 13:00:00,57.17,57.18,57.04,57.1,114103.0,41.1803,41.1875,41.0867,41.1299,114103.0
2016-01-06 13:30:00,57.1,57.13,57.0,57.0,104397.0,41.1299,41.1515,41.0579,41.0579,104397.0
2016-01-06 14:00:00,56.99,57.2,56.96,57.02,150202.0,41.0507,41.2019,41.0291,41.0723,150202.0
2016-01-06 14:30:00,57.02,57.02,56.59,56.62,216942.0,41.0723,41.0723,40.7625,40.7842,216942.0
2016-01-06 15:00:00,56.61,56.84,56.56,56.8,287608.0,40.7769,40.9426,40.7409,40.9138,287608.0
2016-01-06 15:30:00,56.8,56.89,56.6,56.74,774531.0,40.9138,40.9786,40.7697,40.8706,774531.0
2016-01-07 09:30:00,55.7,55.91,55.56,55.87,306298.0,40.4418,40.5943,40.3401,40.5652,306298.0
2016-01-07 10:00:00,55.87,55.96,55.68,55.69,380653.0,40.5652,40.6306,40.4273,40.4345,380653.0
2016-01-07 10:30:00,55.69,55.86,55.67,55.74,307696.0,40.4345,40.558,40.42,40.4708,307696.0
2016-01-07 11:00:00,55.73,55.75,55.56,55.73,337500.0,40.4636,40.4781,40.3401,40.4636,337500.0
2016-01-07 11:30:00,55.72,55.92,55.69,55.72,229142.0,40.4563,40.6015,40.4345,40.4563,229142.0
2016-01-07 12:00:00,55.73,55.78,55.65,55.68,221412.0,40.4636,40.4999,40.4055,40.4273,221412.0
2016-01-07 12:30:00,55.68,55.82,55.64,55.72,216740.0,40.4273,40.5289,40.3982,40.4563,216740.0
2016-01-07 13:00:00,55.72,55.76,55.48,55.58,156911.0,40.4563,40.4854,40.2821,40.3547,156911.0
2016-01-07 13:30:00,55.57,55.57,55.34,55.36,220402.0,40.3474,40.3474,40.1804,40.1949,220402.0
2016-01-07 14:00:00,55.37,55.38,55.17,55.23,267617.0,40.2022,40.2095,40.057,40.1005,267617.0
2016-01-07 14:30:00,55.23,55.37,55.13,55.15,297708.0,40.1005,40.2022,40.0279,40.0425,297708.0
2016-01-07 15:00:00,55.15,55.28,54.91,54.94,534740.0,40.0425,40.1368,39.8682,39.89,534740.0
2016-01-07 15:30:00,54.94,55.29,54.93,55.11,941611.0,39.89,40.1441,39.8827,40.0134,941611.0
2016-01-08 09:30:00,55.17,55.6,55.06,55.57,258046.0,40.057,40.3692,39.9771,40.3474,258046.0
2016-01-08 10:00:00,55.56,55.63,55.25,55.53,329631.0,40.3401,40.391,40.1151,40.3184,329631.0
2016-01-08 10:30:00,55.54,55.82,55.51,55.58,344516.0,40.3256,40.5289,40.3038,40.3547,344516.0
2016-01-08 11:00:00,55.58,55.68,55.47,55.5,229893.0,40.3547,40.4273,40.2748,40.2966,229893.0
2016-01-08 11:30:00,55.49,55.68,55.36,55.59,202199.0,40.2893,40.4273,40.1949,40.3619,202199.0
2016-01-08 12:00:00,55.6,55.66,55.54,55.62,172148.0,40.3692,40.4128,40.3256,40.3837,172148.0
2016-01-08 12:30:00,55.62,55.76,55.54,55.72,135291.0,40.3837,40.4854,40.3256,40.4563,135291.0
2016-01-08 13:00:00,55.71,55.77,55.65,55.73,203677.0,40.4491,40.4926,40.4055,40.4636,203677.0
2016-01-08 13:30:00,55.73,55.82,55.72,55.77,184179.0,40.4636,40.5289,40.4563,40.4926,184179.0
2016-01-08 14:00:00,55.77,55.87,55.73,55.79,244593.0,40.4926,40.5652,40.4636,40.5071,244593.0
2016-01-08 14:30:00,55.79,55.94,55.72,55.75,264229.0,40.5071,40.616,40.4563,40.4781,264229.0
2016-01-08 15:00:00,55.74,55.78,55.54,55.59,304635.0,40.4708,40.4999,40.3256,40.3619,304635.0
2016-01-08 15:30:00,55.58,55.59,55.19,55.27,550304.0,40.3547,40.3619,40.0715,40.1296,550304.0
2016-01-11 09:30:00,55.39,55.68,55.38,55.63,216964.0,40.2167,40.4273,40.2095,40.391,216964.0
2016-01-11 10:00:00,55.62,55.66,55.41,55.59,233168.0,40.3837,40.4128,40.2312,40.3619,233168.0
2016-01-11 10:30:00,55.6,55.73,55.39,55.43,223215.0,40.3692,40.4636,40.2167,40.2458,223215.0
2016-01-11 11:00:00,55.43,55.63,55.37,55.55,602535.0,40.2458,40.391,40.2022,40.3329,602535.0
2016-01-11 11:30:00,55.55,55.69,55.4,55.65,200055.0,40.3329,40.4345,40.224,40.4055,200055.0
2016-01-11 12:00:00,55.65,55.68,55.51,55.51,133177.0,40.4055,40.4273,40.3038,40.3038,133177.0
2016-01-11 12:30:00,55.51,55.55,55.4,55.52,149503.0,40.3038,40.3329,40.224,40.3111,149503.0
2016-01-11 13:00:00,55.51,55.62,55.41,55.44,214241.0,40.3038,40.3837,40.2312,40.253,214241.0
2016-01-11 13:30:00,55.44,55.5,55.32,55.41,229762.0,40.253,40.2966,40.1659,40.2312,229762.0
2016-01-11 14:00:00,55.42,55.69,55.38,55.63,293956.0,40.2385,40.4345,40.2095,40.391,293956.0
2016-01-11 14:30:00,55.64,55.72,55.57,55.6,244415.0,40.3982,40.4563,40.3474,40.3692,244415.0
2016-01-11 15:00:00,55.6,55.83,55.47,55.78,419856.0,40.3692,40.5362,40.2748,40.4999,419856.0
2016-01-11 15:30:00,55.79,56.04,55.76,55.9,1015951.0,40.5071,40.6887,40.4854,40.587,1015951.0
2016-01-12 09:30:00,56.21,56.35,56.01,56.18,278163.0,40.8121,40.9137,40.6669,40.7903,278163.0
2016-01-12 10:00:00,56.19,56.21,55.97,56.07,165342.0,40.7976,40.8121,40.6378,40.7104,165342.0
2016-01-12 10:30:00,56.06,56.2,56.0,56.15,146993.0,40.7032,40.8048,40.6596,40.7685,146993.0
2016-01-12 11:00:00,56.14,56.15,56.0,56.05,224136.0,40.7613,40.7685,40.6596,40.6959,224136.0
2016-01-12 11:30:00,56.04,56.1,55.95,56.05,220546.0,40.6887,40.7322,40.6233,40.6959,220546.0
2016-01-12 12:00:00,56.05,56.13,55.98,56.1,182600.0,40.6959,40.754,40.6451,40.7322,182600.0
2016-01-12 12:30:00,56.09,56.11,55.84,55.84,120919.0,40.725,40.7395,40.5434,40.5434,120919.0
2016-01-12 13:00:00,55.85,56.08,55.85,55.88,87750.0,40.5507,40.7177,40.5507,40.5725,87750.0
2016-01-12 13:30:00,55.87,56.07,55.85,55.98,107159.0,40.5652,40.7104,40.5507,40.6451,107159.0
2016-01-12 14:00:00,55.97,56.0,55.82,55.97,162398.0,40.6378,40.6596,40.5289,40.6378,162398.0
2016-01-12 14:30:00,55.96,56.17,55.95,56.16,212032.0,40.6306,40.783,40.6233,40.7758,212032.0
2016-01-12 15:00:00,56.16,56.34,56.01,56.24,195183.0,40.7758,40.9065,40.6669,40.8339,195183.0
2016-01-12 15:30:00,56.24,56.45,56.19,56.36,523429.0,40.8339,40.9863,40.7976,40.921,523429.0
2016-01-13 09:30:00,56.49,56.49,56.22,56.35,198908.0,41.0154,41.0154,40.8193,40.9137,198908.0
2016-01-13 10:00:00,56.36,56.49,56.25,56.42,136558.0,40.921,41.0154,40.8411,40.9646,136558.0
2016-01-13 10:30:00,56.41,56.41,56.25,56.39,150996.0,40.9573,40.9573,40.8411,40.9428,150996.0
2016-01-13 11:00:00,56.38,56.54,56.36,56.45,204533.0,40.9355,41.0517,40.921,40.9863,204533.0
2016-01-13 11:30:00,56.44,56.46,56.28,56.32,237381.0,40.9791,40.9936,40.8629,40.892,237381.0
2016-01-13 12:00:00,56.32,56.45,56.31,56.41,96340.0,40.892,40.9863,40.8847,40.9573,96340.0
2016-01-13 12:30:00,56.41,56.41,56.18,56.2,122742.0,40.9573,40.9573,40.7903,40.8048,122742.0
2016-01-13 13:00:00,56.2,56.2,55.91,55.91,395870.0,40.8048,40.8048,40.5943,40.5943,395870.0
2016-01-13 13:30:00,55.91,55.97,55.75,55.75,259417.0,40.5943,40.6378,40.4781,40.4781,259417.0
2016-01-13 14:00:00,55.77,55.83,55.51,55.61,219118.0,40.4926,40.5362,40.3038,40.3764,219118.0
2016-01-13 14:30:00,55.6,55.61,55.29,55.41,262760.0,40.3692,40.3764,40.1441,40.2312,262760.0
2016-01-13 15:00:00,55.43,55.65,55.35,55.5,489540.0,40.2458,40.4055,40.1877,40.2966,489540.0
2016-01-13 15:30:00,55.49,55.55,55.18,55.29,652004.0,40.2893,40.3329,40.0642,40.1441,652004.0
2016-01-14 09:30:00,55.34,55.56,55.2,55.35,207337.0,40.1804,40.3401,40.0788,40.1877,207337.0
2016-01-14 10:00:00,55.35,55.41,55.1,55.2,204509.0,40.1877,40.2312,40.0062,40.0788,204509.0
2016-01-14 10:30:00,55.19,55.53,55.19,55.39,252435.0,40.0715,40.3184,40.0715,40.2167,252435.0
2016-01-14 11:00:00,55.39,55.53,55.35,55.35,279845.0,40.2167,40.3184,40.1877,40.1877,279845.0
2016-01-14 11:30:00,55.36,55.46,55.24,55.4,206714.0,40.1949,40.2675,40.1078,40.224,206714.0
2016-01-14 12:00:00,55.41,55.52,55.32,55.49,242829.0,40.2312,40.3111,40.1659,40.2893,242829.0
2016-01-14 12:30:00,55.49,55.52,55.32,55.33,430460.0,40.2893,40.3111,40.1659,40.1732,430460.0
2016-01-14 13:00:00,55.33,55.52,55.31,55.49,206297.0,40.1732,40.3111,40.1586,40.2893,206297.0
2016-01-14 13:30:00,55.5,55.51,55.38,55.49,290855.0,40.2966,40.3038,40.2095,40.2893,290855.0
2016-01-14 14:00:00,55.5,55.55,55.44,55.52,230290.0,40.2966,40.3329,40.253,40.3111,230290.0
2016-01-14 14:30:00,55.51,55.6,55.46,55.6,264128.0,40.3038,40.3692,40.2675,40.3692,264128.0
2016-01-14 15:00:00,55.59,55.64,55.52,55.59,400733.0,40.3619,40.3982,40.3111,40.3619,400733.0
2016-01-14 15:30:00,55.59,55.6,55.27,55.33,605281.0,40.3619,40.3692,40.1296,40.1732,605281.0
2016-01-15 09:30:00,54.27,54.64,54.26,54.41,557488.0,39.4035,39.6722,39.3963,39.5052,557488.0
2016-01-15 10:00:00,54.4,54.56,54.26,54.45,308083.0,39.4979,39.6141,39.3963,39.5342,308083.0
2016-01-15 10:30:00,54.44,54.69,54.44,54.54,352571.0,39.527,39.7085,39.527,39.5996,352571.0
2016-01-15 11:00:00,54.55,54.69,54.42,54.67,454497.0,39.6068,39.7085,39.5124,39.6939,454497.0
2016-01-15 11:30:00,54.67,54.82,54.65,54.71,663144.0,39.6939,39.8029,39.6794,39.723,663144.0
2016-01-15 12:00:00,54.71,54.75,54.4,54.45,305624.0,39.723,39.752,39.4979,39.5342,305624.0
2016-01-15 12:30:00,54.44,54.49,54.16,54.45,249010.0,39.527,39.5633,39.3237,39.5342,249010.0
2016-01-15 13:00:00,54.45,54.58,54.39,54.46,195143.0,39.5342,39.6286,39.4906,39.5415,195143.0
2016-01-15 13:30:00,54.46,54.58,54.35,54.47,175766.0,39.5415,39.6286,39.4616,39.5487,175766.0
2016-01-15 14:00:00,54.47,54.59,54.37,54.46,267533.0,39.5487,39.6359,39.4761,39.5415,267533.0
2016-01-15 14:30:00,54.46,54.88,54.41,54.85,257693.0,39.5415,39.8464,39.5052,39.8246,257693.0
2016-01-15 15:00:00,54.85,54.91,54.55,54.76,397954.0,39.8246,39.8682,39.6068,39.7593,397954.0
2016-01-15 15:30:00,54.76,54.82,54.52,54.73,977201.0,39.7593,39.8029,39.585,39.7375,977201.0
2016-01-19 09:30:00,55.3,55.53,55.14,55.39,502821.0,40.1514,40.3184,40.0352,40.2167,502821.0
2016-01-19 10:00:00,55.43,55.55,55.33,55.51,352108.0,40.2458,40.3329,40.1732,40.3038,352108.0
2016-01-19 10:30:00,55.51,55.54,55.35,55.48,241893.0,40.3038,40.3256,40.1877,40.2821,241893.0
2016-01-19 11:00:00,55.48,55.51,55.34,55.51,300658.0,40.2821,40.3038,40.1804,40.3038,300658.0
2016-01-19 11:30:00,55.51,55.63,55.43,55.49,418881.0,40.3038,40.391,40.2458,40.2893,418881.0
2016-01-19 12:00:00,55.49,55.5,55.37,55.48,192636.0,40.2893,40.2966,40.2022,40.2821,192636.0
2016-01-19 12:30:00,55.47,55.56,55.42,55.53,124211.0,40.2748,40.3401,40.2385,40.3184,124211.0
2016-01-19 13:00:00,55.53,55.56,55.36,55.39,146919.0,40.3184,40.3401,40.1949,40.2167,146919.0
2016-01-19 13:30:00,55.39,55.49,55.34,55.45,156486.0,40.2167,40.2893,40.1804,40.2603,156486.0
2016-01-19 14:00:00,55.44,55.49,55.23,55.33,176054.0,40.253,40.2893,40.1005,40.1732,176054.0
2016-01-19 14:30:00,55.33,55.37,55.11,55.26,134602.0,40.1732,40.2022,40.0134,40.1223,134602.0
2016-01-19 15:00:00,55.26,55.48,55.21,55.47,210127.0,40.1223,40.2821,40.086,40.2748,210127.0
2016-01-19 15:30:00,55.48,55.54,55.34,55.42,546504.0,40.2821,40.3256,40.1804,40.2385,546504.0
2016-01-20 09:30:00,54.77,55.14,54.56,54.83,231180.0,39.7666,40.0352,39.6141,39.8101,231180.0
2016-01-20 10:00:00,54.84,54.97,54.71,54.84,341293.0,39.8174,39.9118,39.723,39.8174,341293.0
2016-01-20 10:30:00,54.84,54.84,54.35,54.37,247983.0,39.8174,39.8174,39.4616,39.4761,247983.0
2016-01-20 11:00:00,54.37,54.6,54.3,54.33,183850.0,39.4761,39.6431,39.4253,39.4471,183850.0
2016-01-20 11:30:00,54.34,54.53,54.24,54.28,130455.0,39.4543,39.5923,39.3817,39.4108,130455.0
2016-01-20 12:00:00,54.28,54.34,53.75,53.8,166223.0,39.4108,39.4543,39.026,39.0623,166223.0
2016-01-20 12:30:00,53.81,54.03,53.7,54.01,145174.0,39.0695,39.2293,38.9897,39.2147,145174.0
2016-01-20 13:00:00,54.01,54.11,53.89,54.04,184432.0,39.2147,39.2874,39.1276,39.2365,184432.0
2016-01-20 13:30:00,54.03,54.42,54.01,54.26,185996.0,39.2293,39.5124,39.2147,39.3963,185996.0
2016-01-20 14:00:00,54.24,54.36,54.11,54.14,185516.0,39.3817,39.4689,39.2874,39.3091,185516.0
2016-01-20 14:30:00,54.14,54.38,54.07,54.3,193707.0,39.3091,39.4834,39.2583,39.4253,193707.0
2016-01-20 15:00:00,54.31,54.79,54.23,54.73,521873.0,39.4326,39.7811,39.3745,39.7375,521873.0
2016-01-20 15:30:00,54.73,54.77,54.42,54.55,871117.0,39.7375,39.7666,39.5124,39.6068,871117.0
2016-01-21 09:30:00,54.59,54.78,54.18,54.23,193863.0,39.6359,39.7738,39.3382,39.3745,193863.0
2016-01-21 10:00:00,54.25,54.5,54.22,54.28,281932.0,39.389,39.5705,39.3672,39.4108,281932.0
2016-01-21 10:30:00,54.28,54.49,54.16,54.16,193636.0,39.4108,39.5633,39.3237,39.3237,193636.0
2016-01-21 11:00:00,54.17,54.36,54.1,54.16,172207.0,39.3309,39.4689,39.2801,39.3237,172207.0
2016-01-21 11:30:00,54.16,54.22,53.96,54.2,368766.0,39.3237,39.3672,39.1784,39.3527,368766.0
2016-01-21 12:00:00,54.2,54.45,54.19,54.44,237212.0,39.3527,39.5342,39.3454,39.527,237212.0
2016-01-21 12:30:00,54.44,54.47,54.31,54.35,196384.0,39.527,39.5487,39.4326,39.4616,196384.0
2016-01-21 13:00:00,54.35,54.36,53.94,53.95,266895.0,39.4616,39.4689,39.1639,39.1712,266895.0
2016-01-21 13:30:00,53.94,54.05,53.78,53.97,326925.0,39.1639,39.2438,39.0478,39.1857,326925.0
2016-01-21 14:00:00,53.97,53.99,53.53,53.64,479747.0,39.1857,39.2002,38.8662,38.9461,479747.0
2016-01-21 14:30:00,53.64,54.06,53.63,54.03,356429.0,38.9461,39.251,38.9388,39.2293,356429.0
2016-01-21 15:00:00,54.03,54.06,53.83,54.05,389563.0,39.2293,39.251,39.0841,39.2438,389563.0
2016-01-21 15:30:00,54.05,54.29,54.04,54.11,696958.0,39.2438,39.418,39.2365,39.2874,696958.0
2016-01-22 09:30:00,54.76,54.83,54.3,54.78,245119.0,39.7593,39.8101,39.4253,39.7738,245119.0
2016-01-22 10:00:00,54.8,55.04,54.77,55.02,273422.0,39.7883,39.9626,39.7666,39.9481,273422.0
2016-01-22 10:30:00,55.02,55.14,54.91,54.97,201008.0,39.9481,40.0352,39.8682,39.9118,201008.0
2016-01-22 11:00:00,54.97,55.07,54.93,55.03,179906.0,39.9118,39.9844,39.8827,39.9553,179906.0
2016-01-22 11:30:00,55.03,55.04,54.86,54.95,198133.0,39.9553,39.9626,39.8319,39.8972,198133.0
2016-01-22 12:00:00,54.94,55.11,54.94,55.04,107772.0,39.89,40.0134,39.89,39.9626,107772.0
2016-01-22 12:30:00,55.05,55.13,54.99,55.12,134802.0,39.9699,40.0279,39.9263,40.0207,134802.0
2016-01-22 13:00:00,55.12,55.25,55.09,55.23,196881.0,40.0207,40.1151,39.9989,40.1005,196881.0
2016-01-22 13:30:00,55.24,55.37,55.23,55.33,127518.0,40.1078,40.2022,40.1005,40.1732,127518.0
2016-01-22 14:00:00,55.32,55.54,55.31,55.39,216577.0,40.1659,40.3256,40.1586,40.2167,216577.0
2016-01-22 14:30:00,55.38,55.4,55.26,55.4,209222.0,40.2095,40.224,40.1223,40.224,209222.0
2016-01-22 15:00:00,55.4,55.45,55.31,55.44,190105.0,40.224,40.2603,40.1586,40.253,190105.0
2016-01-22 15:30:00,55.44,55.45,55.31,55.33,594429.0,40.253,40.2603,40.1586,40.1732,594429.0
2016-01-25 09:30:00,55.28,55.29,55.0,55.22,222913.0,40.1368,40.1441,39.9335,40.0933,222913.0
2016-01-25 10:00:00,55.21,55.32,55.1,55.31,208397.0,40.086,40.1659,40.0062,40.1586,208397.0
2016-01-25 10:30:00,55.31,55.33,54.99,55.14,125038.0,40.1586,40.1732,39.9263,40.0352,125038.0
2016-01-25 11:00:00,55.13,55.23,55.0,55.22,174791.0,40.0279,40.1005,39.9335,40.0933,174791.0
2016-01-25 11:30:00,55.22,55.27,55.11,55.17,151583.0,40.0933,40.1296,40.0134,40.057,151583.0
2016-01-25 12:00:00,55.17,55.23,55.12,55.17,153880.0,40.057,40.1005,40.0207,40.057,153880.0
2016-01-25 12:30:00,55.17,55.22,55.14,55.18,148441.0,40.057,40.0933,40.0352,40.0642,148441.0
2016-01-25 13:00:00,55.17,55.24,55.16,55.19,107647.0,40.057,40.1078,40.0497,40.0715,107647.0
2016-01-25 13:30:00,55.19,55.2,55.03,55.03,125673.0,40.0715,40.0788,39.9553,39.9553,125673.0
2016-01-25 14:00:00,55.03,55.12,54.96,55.03,154124.0,39.9553,40.0207,39.9045,39.9553,154124.0
2016-01-25 14:30:00,55.03,55.13,55.01,55.11,194965.0,39.9553,40.0279,39.9408,40.0134,194965.0
2016-01-25 15:00:00,55.11,55.17,54.88,54.91,237492.0,40.0134,40.057,39.8464,39.8682,237492.0
2016-01-25 15:30:00,54.91,54.93,54.72,54.81,391300.0,39.8682,39.8827,39.7303,39.7956,391300.0
2016-01-26 09:30:00,54.86,55.37,54.86,55.36,135193.0,39.8319,40.2022,39.8319,40.1949,135193.0
2016-01-26 10:00:00,55.36,55.48,55.26,55.32,243256.0,40.1949,40.2821,40.1223,40.1659,243256.0
2016-01-26 10:30:00,55.32,55.44,55.3,55.35,271750.0,40.1659,40.253,40.1514,40.1877,271750.0
2016-01-26 11:00:00,55.34,55.41,55.09,55.11,163351.0,40.1804,40.2312,39.9989,40.0134,163351.0
2016-01-26 11:30:00,55.11,55.11,54.99,55.0,93773.0,40.0134,40.0134,39.9263,39.9335,93773.0
2016-01-26 12:00:00,55.0,55.19,54.97,55.15,75750.0,39.9335,40.0715,39.9118,40.0425,75750.0
2016-01-26 12:30:00,55.16,55.26,55.16,55.19,65555.0,40.0497,40.1223,40.0497,40.0715,65555.0
2016-01-26 13:00:00,55.2,55.21,55.12,55.18,71066.0,40.0788,40.086,40.0207,40.0642,71066.0
2016-01-26 13:30:00,55.19,55.19,55.09,55.12,70674.0,40.0715,40.0715,39.9989,40.0207,70674.0
2016-01-26 14:00:00,55.11,55.11,54.9,54.91,114863.0,40.0134,40.0134,39.8609,39.8682,114863.0
2016-01-26 14:30:00,54.91,55.02,54.9,54.97,91457.0,39.8682,39.9481,39.8609,39.9118,91457.0
2016-01-26 15:00:00,54.97,55.03,54.93,54.98,198007.0,39.9118,39.9553,39.8827,39.919,198007.0
2016-01-26 15:30:00,54.98,55.13,54.96,55.13,310104.0,39.919,40.0279,39.9045,40.0279,310104.0
2016-01-27 09:30:00,55.26,55.46,55.16,55.32,248385.0,40.1223,40.2675,40.0497,40.1659,248385.0
2016-01-27 10:00:00,55.31,55.34,55.15,55.19,91274.0,40.1586,40.1804,40.0425,40.0715,91274.0
2016-01-27 10:30:00,55.19,55.34,55.02,55.14,181316.0,40.0715,40.1804,39.9481,40.0352,181316.0
2016-01-27 11:00:00,55.13,55.29,55.09,55.29,86570.0,40.0279,40.1441,39.9989,40.1441,86570.0
2016-01-27 11:30:00,55.3,55.52,55.29,55.51,151672.0,40.1514,40.3111,40.1441,40.3038,151672.0
2016-01-27 12:00:00,55.51,55.6,55.48,55.5,122438.0,40.3038,40.3692,40.2821,40.2966,122438.0
2016-01-27 12:30:00,55.51,55.53,55.35,55.38,237843.0,40.3038,40.3184,40.1877,40.2095,237843.0
2016-01-27 13:00:00,55.39,55.54,55.37,55.46,114136.0,40.2167,40.3256,40.2022,40.2675,114136.0
2016-01-27 13:30:00,55.46,55.52,55.27,55.38,90635.0,40.2675,40.3111,40.1296,40.2095,90635.0
2016-01-27 14:00:00,55.36,55.52,55.08,55.19,143117.0,40.1949,40.3111,39.9916,40.0715,143117.0
2016-01-27 14:30:00,55.2,55.25,54.9,54.94,154910.0,40.0788,40.1151,39.8609,39.89,154910.0
2016-01-27 15:00:00,54.94,54.96,54.64,54.77,199506.0,39.89,39.9045,39.6722,39.7666,199506.0
2016-01-27 15:30:00,54.76,54.96,54.72,54.94,338064.0,39.7593,39.9045,39.7303,39.89,338064.0
2016-01-28 09:30:00,55.35,55.45,55.01,55.34,146851.0,40.1877,40.2603,39.9408,40.1804,146851.0
2016-01-28 10:00:00,55.34,55.36,55.08,55.09,123934.0,40.1804,40.1949,39.9916,39.9989,123934.0
2016-01-28 10:30:00,55.06,55.29,54.98,55.27,158990.0,39.9771,40.1441,39.919,40.1296,158990.0
2016-01-28 11:00:00,55.26,55.42,55.25,55.28,127268.0,40.1223,40.2385,40.1151,40.1368,127268.0
2016-01-28 11:30:00,55.27,55.3,55.19,55.23,127073.0,40.1296,40.1514,40.0715,40.1005,127073.0
2016-01-28 12:00:00,55.22,55.54,55.21,55.54,235441.0,40.0933,40.3256,40.086,40.3256,235441.0
2016-01-28 12:30:00,55.54,55.7,55.49,55.5,160550.0,40.3256,40.4418,40.2893,40.2966,160550.0
2016-01-28 13:00:00,55.5,55.58,55.3,55.43,104342.0,40.2966,40.3547,40.1514,40.2458,104342.0
2016-01-28 13:30:00,55.44,55.55,55.37,55.38,128311.0,40.253,40.3329,40.2022,40.2095,128311.0
2016-01-28 14:00:00,55.38,55.59,55.37,55.59,268705.0,40.2095,40.3619,40.2022,40.3619,268705.0
2016-01-28 14:30:00,55.6,55.61,55.29,55.39,180166.0,40.3692,40.3764,40.1441,40.2167,180166.0
2016-01-28 15:00:00,55.39,55.46,55.27,55.33,270094.0,40.2167,40.2675,40.1296,40.1732,270094.0
2016-01-28 15:30:00,55.32,55.39,55.18,55.2,815804.0,40.1659,40.2167,40.0642,40.0788,815804.0
2016-01-29 09:30:00,55.21,55.9,55.21,55.79,278051.0,40.086,40.587,40.086,40.5071,278051.0
2016-01-29 10:00:00,55.79,55.99,55.65,55.98,212786.0,40.5071,40.6524,40.4055,40.6451,212786.0
2016-01-29 10:30:00,55.98,56.15,55.88,56.05,231249.0,40.6451,40.7685,40.5725,40.6959,231249.0
2016-01-29 11:00:00,56.05,56.21,56.04,56.16,174033.0,40.6959,40.8121,40.6887,40.7758,174033.0
2016-01-29 11:30:00,56.16,56.55,56.15,56.51,262786.0,40.7758,41.0589,40.7685,41.0299,262786.0
2016-01-29 12:00:00,56.51,56.53,56.41,56.41,126236.0,41.0299,41.0444,40.9573,40.9573,126236.0
2016-01-29 12:30:00,56.42,56.6,56.41,56.53,154461.0,40.9646,41.0953,40.9573,41.0444,154461.0
2016-01-29 13:00:00,56.52,56.56,56.4,56.42,123683.0,41.0372,41.0662,40.95,40.9646,123683.0
2016-01-29 13:30:00,56.43,56.6,56.43,56.53,117670.0,40.9718,41.0953,40.9718,41.0444,117670.0
2016-01-29 14:00:00,56.53,56.58,56.43,56.58,219478.0,41.0444,41.0807,40.9718,41.0807,219478.0
2016-01-29 14:30:00,56.58,56.62,56.47,56.5,164212.0,41.0807,41.1098,41.0009,41.0226,164212.0
2016-01-29 15:00:00,56.51,56.53,56.38,56.47,245617.0,41.0299,41.0444,40.9355,41.0009,245617.0
2016-01-29 15:30:00,56.47,56.52,56.39,56.49,783041.0,41.0009,41.0372,40.9428,41.0154,783041.0
2016-02-01 09:30:00,56.56,56.6,56.32,56.49,273235.0,41.0662,41.0953,40.892,41.0154,273235.0
2016-02-01 10:00:00,56.49,56.56,56.27,56.44,131157.0,41.0154,41.0662,40.8557,40.9791,131157.0
2016-02-01 10:30:00,56.46,56.55,56.41,56.5,117006.0,40.9936,41.0589,40.9573,41.0226,117006.0
2016-02-01 11:00:00,56.5,56.54,56.38,56.54,86457.0,41.0226,41.0517,40.9355,41.0517,86457.0
2016-02-01 11:30:00,56.55,56.63,56.54,56.56,107737.0,41.0589,41.117,41.0517,41.0662,107737.0
2016-02-01 12:00:00,56.56,56.58,56.37,56.39,151006.0,41.0662,41.0807,40.9283,40.9428,151006.0
2016-02-01 12:30:00,56.4,56.53,56.39,56.48,109260.0,40.95,41.0444,40.9428,41.0081,109260.0
2016-02-01 13:00:00,56.49,56.64,56.46,56.59,131027.0,41.0154,41.1243,40.9936,41.088,131027.0
2016-02-01 13:30:00,56.6,56.67,56.53,56.58,110462.0,41.0953,41.1461,41.0444,41.0807,110462.0
2016-02-01 14:00:00,56.59,56.65,56.45,56.64,88048.0,41.088,41.1316,40.9863,41.1243,88048.0
2016-02-01 14:30:00,56.65,56.75,56.64,56.73,114117.0,41.1316,41.2042,41.1243,41.1896,114117.0
2016-02-01 15:00:00,56.72,56.85,56.67,56.85,160435.0,41.1824,41.2768,41.1461,41.2768,160435.0
2016-02-01 15:30:00,56.85,56.9,56.65,56.66,307680.0,41.2768,41.3131,41.1316,41.1388,307680.0
2016-02-02 09:30:00,56.12,56.22,56.03,56.2,182720.0,40.7467,40.8193,40.6814,40.8048,182720.0
2016-02-02 10:00:00,56.2,56.38,56.15,56.27,346721.0,40.8048,40.9355,40.7685,40.8557,346721.0
2016-02-02 10:30:00,56.24,56.29,56.11,56.19,133053.0,40.8339,40.8702,40.7395,40.7976,133053.0
2016-02-02 11:00:00,56.2,56.35,56.16,56.29,160075.0,40.8048,40.9137,40.7758,40.8702,160075.0
2016-02-02 11:30:00,56.28,56.38,56.06,56.09,108492.0,40.8629,40.9355,40.7032,40.725,108492.0
2016-02-02 12:00:00,56.09,56.1,55.91,56.04,110976.0,40.725,40.7322,40.5943,40.6887,110976.0
2016-02-02 12:30:00,56.03,56.1,56.02,56.07,131788.0,40.6814,40.7322,40.6741,40.7104,131788.0
2016-02-02 13:00:00,56.08,56.21,56.03,56.12,182952.0,40.7177,40.8121,40.6814,40.7467,182952.0
2016-02-02 13:30:00,56.12,56.15,55.92,55.94,133410.0,40.7467,40.7685,40.6015,40.616,133410.0
2016-02-02 14:00:00,55.94,56.07,55.88,55.92,174186.0,40.616,40.7104,40.5725,40.6015,174186.0
2016-02-02 14:30:00,55.93,55.99,55.8,55.8,281184.0,40.6088,40.6524,40.5144,40.5144,281184.0
2016-02-02 15:00:00,55.8,55.83,55.66,55.79,226728.0,40.5144,40.5362,40.4128,40.5071,226728.0
2016-02-02 15:30:00,55.8,55.9,55.77,55.79,393602.0,40.5144,40.587,40.4926,40.5071,393602.0
2016-02-03 09:30:00,55.94,56.21,55.88,56.19,261751.0,40.616,40.8121,40.5725,40.7976,261751.0
2016-02-03 10:00:00,56.17,56.17,55.58,55.59,272504.0,40.783,40.783,40.3547,40.3619,272504.0
2016-02-03 10:30:00,55.58,55.68,55.47,55.57,283465.0,40.3547,40.4273,40.2748,40.3474,283465.0
2016-02-03 11:00:00,55.57,55.66,55.48,55.59,274970.0,40.3474,40.4128,40.2821,40.3619,274970.0
2016-02-03 11:30:00,55.59,55.71,55.48,55.57,164067.0,40.3619,40.4491,40.2821,40.3474,164067.0
2016-02-03 12:00:00,55.56,55.59,55.48,55.55,194239.0,40.3401,40.3619,40.2821,40.3329,194239.0
2016-02-03 12:30:00,55.54,55.55,55.35,55.47,196114.0,40.3256,40.3329,40.1877,40.2748,196114.0
2016-02-03 13:00:00,55.48,55.55,55.38,55.39,114946.0,40.2821,40.3329,40.2095,40.2167,114946.0
2016-02-03 13:30:00,55.4,55.4,55.16,55.16,116268.0,40.224,40.224,40.0497,40.0497,116268.0
2016-02-03 14:00:00,55.17,55.72,55.16,55.66,138571.0,40.057,40.4563,40.0497,40.4128,138571.0
2016-02-03 14:30:00,55.65,55.94,55.58,55.84,176279.0,40.4055,40.616,40.3547,40.5434,176279.0
2016-02-03 15:00:00,55.84,55.88,55.57,55.58,193746.0,40.5434,40.5725,40.3474,40.3547,193746.0
2016-02-03 15:30:00,55.57,55.7,55.48,55.67,403755.0,40.3474,40.4418,40.2821,40.42,403755.0
2016-02-04 09:30:00,55.38,55.46,54.95,55.41,360655.0,40.2095,40.2675,39.8972,40.2312,360655.0
2016-02-04 10:00:00,55.42,55.43,55.1,55.19,238073.0,40.2385,40.2458,40.0062,40.0715,238073.0
2016-02-04 10:30:00,55.2,55.49,55.15,55.46,211166.0,40.0788,40.2893,40.0425,40.2675,211166.0
2016-02-04 11:00:00,55.46,55.51,55.28,55.29,200798.0,40.2675,40.3038,40.1368,40.1441,200798.0
2016-02-04 11:30:00,55.29,55.29,54.98,54.98,151468.0,40.1441,40.1441,39.919,39.919,151468.0
2016-02-04 12:00:00,54.99,55.26,54.94,55.15,143891.0,39.9263,40.1223,39.89,40.0425,143891.0
2016-02-04 12:30:00,55.15,55.25,55.09,55.15,91387.0,40.0425,40.1151,39.9989,40.0425,91387.0
2016-02-04 13:00:00,55.15,55.37,55.14,55.33,135461.0,40.0425,40.2022,40.0352,40.1732,135461.0
2016-02-04 13:30:00,55.33,55.37,55.06,55.11,96863.0,40.1732,40.2022,39.9771,40.0134,96863.0
2016-02-04 14:00:00,55.1,55.1,54.94,54.95,99673.0,40.0062,40.0062,39.89,39.8972,99673.0
2016-02-04 14:30:00,54.94,55.03,54.84,54.99,153738.0,39.89,39.9553,39.8174,39.9263,153738.0
2016-02-04 15:00:00,54.99,55.09,54.9,55.03,186740.0,39.9263,39.9989,39.8609,39.9553,186740.0
2016-02-04 15:30:00,55.03,55.18,54.94,55.11,440202.0,39.9553,40.0642,39.89,40.0134,440202.0
2016-02-05 09:30:00,55.12,55.27,54.95,55.18,166246.0,40.0207,40.1296,39.8972,40.0642,166246.0
2016-02-05 10:00:00,55.19,55.52,55.19,55.19,164582.0,40.0715,40.3111,40.0715,40.0715,164582.0
2016-02-05 10:30:00,55.19,55.32,55.11,55.14,140941.0,40.0715,40.1659,40.0134,40.0352,140941.0
2016-02-05 11:00:00,55.14,55.19,54.91,55.0,112122.0,40.0352,40.0715,39.8682,39.9335,112122.0
2016-02-05 11:30:00,55.0,55.15,54.95,55.13,127050.0,39.9335,40.0425,39.8972,40.0279,127050.0
2016-02-05 12:00:00,55.12,55.27,55.09,55.18,113079.0,40.0207,40.1296,39.9989,40.0642,113079.0
2016-02-05 12:30:00,55.18,55.29,55.05,55.1,84065.0,40.0642,40.1441,39.9699,40.0062,84065.0
2016-02-05 13:00:00,55.1,55.42,55.09,55.4,162819.0,40.0062,40.2385,39.9989,40.224,162819.0
2016-02-05 13:30:00,55.41,55.44,55.15,55.33,155077.0,40.2312,40.253,40.0425,40.1732,155077.0
2016-02-05 14:00:00,55.33,55.41,55.27,55.28,270056.0,40.1732,40.2312,40.1296,40.1368,270056.0
2016-02-05 14:30:00,55.28,55.41,55.26,55.29,208783.0,40.1368,40.2312,40.1223,40.1441,208783.0
2016-02-05 15:00:00,55.28,55.36,55.15,55.32,228893.0,40.1368,40.1949,40.0425,40.1659,228893.0
2016-02-05 15:30:00,55.32,55.38,55.18,55.36,450748.0,40.1659,40.2095,40.0642,40.1949,450748.0
2016-02-08 09:30:00,55.13,55.47,55.1,55.3,247021.0,40.0279,40.2748,40.0062,40.1514,247021.0
2016-02-08 10:00:00,55.3,55.37,54.93,55.12,211576.0,40.1514,40.2022,39.8827,40.0207,211576.0
2016-02-08 10:30:00,55.1,55.31,55.08,55.22,189291.0,40.0062,40.1586,39.9916,40.0933,189291.0
2016-02-08 11:00:00,55.23,55.26,54.86,54.95,189168.0,40.1005,40.1223,39.8319,39.8972,189168.0
2016-02-08 11:30:00,54.95,55.24,54.87,55.24,210074.0,39.8972,40.1078,39.8392,40.1078,210074.0
2016-02-08 12:00:00,55.24,55.4,55.18,55.31,154271.0,40.1078,40.224,40.0642,40.1586,154271.0
2016-02-08 12:30:00,55.32,55.44,55.31,55.36,122790.0,40.1659,40.253,40.1586,40.1949,122790.0
2016-02-08 13:00:00,55.35,55.37,55.23,55.3,116615.0,40.1877,40.2022,40.1005,40.1514,116615.0
2016-02-08 13:30:00,55.3,55.35,55.15,55.16,117112.0,40.1514,40.1877,40.0425,40.0497,117112.0
2016-02-08 14:00:00,55.16,55.29,55.15,55.24,161956.0,40.0497,40.1441,40.0425,40.1078,161956.0
2016-02-08 14:30:00,55.23,55.35,55.15,55.28,209532.0,40.1005,40.1877,40.0425,40.1368,209532.0
2016-02-08 15:00:00,55.27,55.51,55.24,55.44,255639.0,40.1296,40.3038,40.1078,40.253,255639.0
2016-02-08 15:30:00,55.44,55.89,55.43,55.71,589526.0,40.253,40.5797,40.2458,40.4491,589526.0
2016-02-09 09:30:00,55.3,55.52,54.95,54.95,341719.0,40.1514,40.3111,39.8972,39.8972,341719.0
2016-02-09 10:00:00,54.96,55.21,54.95,54.98,190427.0,39.9045,40.086,39.8972,39.919,190427.0
2016-02-09 10:30:00,54.98,55.11,54.86,54.97,309561.0,39.919,40.0134,39.8319,39.9118,309561.0
2016-02-09 11:00:00,54.96,55.65,54.96,55.61,169953.0,39.9045,40.4055,39.9045,40.3764,169953.0
2016-02-09 11:30:00,55.6,55.71,54.84,55.35,419252.0,40.3692,40.4491,39.8174,40.1877,419252.0
2016-02-09 12:00:00,55.34,55.48,55.24,55.34,154823.0,40.1804,40.2821,40.1078,40.1804,154823.0
2016-02-09 12:30:00,55.33,55.49,55.31,55.31,154659.0,40.1732,40.2893,40.1586,40.1586,154659.0
2016-02-09 13:00:00,55.32,55.43,55.23,55.3,122648.0,40.1659,40.2458,40.1005,40.1514,122648.0
2016-02-09 13:30:00,55.31,55.61,55.31,55.57,184737.0,40.1586,40.3764,40.1586,40.3474,184737.0
2016-02-09 14:00:00,55.58,55.85,55.55,55.71,207128.0,40.3547,40.5507,40.3329,40.4491,207128.0
2016-02-09 14:30:00,55.71,56.06,55.7,56.0,292080.0,40.4491,40.7032,40.4418,40.6596,292080.0
2016-02-09 15:00:00,56.0,56.23,55.98,56.05,381791.0,40.6596,40.8266,40.6451,40.6959,381791.0
2016-02-09 15:30:00,56.03,56.11,55.79,55.94,468656.0,40.6814,40.7395,40.5071,40.616,468656.0
2016-02-10 09:30:00,56.16,56.88,56.04,56.81,389852.0,40.7758,41.2986,40.6887,41.2477,389852.0
2016-02-10 10:00:00,56.81,57.02,56.72,56.77,250822.0,41.2477,41.4002,41.1824,41.2187,250822.0
2016-02-10 10:30:00,56.78,56.86,56.47,56.53,180491.0,41.2259,41.284,41.0009,41.0444,180491.0
2016-02-10 11:00:00,56.53,56.58,56.34,56.42,96876.0,41.0444,41.0807,40.9065,40.9646,96876.0
2016-02-10 11:30:00,56.42,56.56,56.36,56.45,94605.0,40.9646,41.0662,40.921,40.9863,94605.0
2016-02-10 12:00:00,56.46,56.61,56.42,56.6,91559.0,40.9936,41.1025,40.9646,41.0953,91559.0
2016-02-10 12:30:00,56.59,56.67,56.49,56.61,93661.0,41.088,41.1461,41.0154,41.1025,93661.0
2016-02-10 13:00:00,56.61,56.67,56.35,56.38,107455.0,41.1025,41.1461,40.9137,40.9355,107455.0
2016-02-10 13:30:00,56.39,56.39,56.23,56.29,93297.0,40.9428,40.9428,40.8266,40.8702,93297.0
2016-02-10 14:00:00,56.3,56.41,56.3,56.4,87534.0,40.8774,40.9573,40.8774,40.95,87534.0
2016-02-10 14:30:00,56.4,56.47,56.06,56.1,335481.0,40.95,41.0009,40.7032,40.7322,335481.0
2016-02-10 15:00:00,56.1,56.26,55.98,56.07,255352.0,40.7322,40.8484,40.6451,40.7104,255352.0
2016-02-10 15:30:00,56.07,56.14,55.98,56.09,448353.0,40.7104,40.7613,40.6451,40.725,448353.0
2016-02-11 09:30:00,55.4,55.85,55.36,55.6,216911.0,40.224,40.5507,40.1949,40.3692,216911.0
2016-02-11 10:00:00,55.63,55.69,55.43,55.57,160835.0,40.391,40.4345,40.2458,40.3474,160835.0
2016-02-11 10:30:00,55.58,55.86,55.58,55.63,276852.0,40.3547,40.558,40.3547,40.391,276852.0
2016-02-11 11:00:00,55.64,55.73,55.47,55.59,288730.0,40.3982,40.4636,40.2748,40.3619,288730.0
2016-02-11 11:30:00,55.59,55.63,55.38,55.6,157755.0,40.3619,40.391,40.2095,40.3692,157755.0
2016-02-11 12:00:00,55.6,55.63,55.41,55.6,159498.0,40.3692,40.391,40.2312,40.3692,159498.0
2016-02-11 12:30:00,55.6,55.93,55.57,55.87,179138.0,40.3692,40.6088,40.3474,40.5652,179138.0
2016-02-11 13:00:00,55.87,55.97,55.8,55.9,113391.0,40.5652,40.6378,40.5144,40.587,113391.0
2016-02-11 13:30:00,55.89,55.9,55.78,55.83,178734.0,40.5797,40.587,40.4999,40.5362,178734.0
2016-02-11 14:00:00,55.83,55.86,55.69,55.7,284882.0,40.5362,40.558,40.4345,40.4418,284882.0
2016-02-11 14:30:00,55.69,56.16,55.67,55.98,218024.0,40.4345,40.7758,40.42,40.6451,218024.0
2016-02-11 15:00:00,55.99,56.13,55.87,56.12,200475.0,40.6524,40.754,40.5652,40.7467,200475.0
2016-02-11 15:30:00,56.11,56.27,55.96,55.97,373576.0,40.7395,40.8557,40.6306,40.6378,373576.0
2016-02-12 09:30:00,56.17,56.73,56.02,56.68,190129.0,40.783,41.1896,40.6741,41.1533,190129.0
2016-02-12 10:00:00,56.65,56.89,56.53,56.76,139897.0,41.1316,41.3058,41.0444,41.2114,139897.0
2016-02-12 10:30:00,56.75,56.81,56.68,56.75,143513.0,41.2042,41.2477,41.1533,41.2042,143513.0
2016-02-12 11:00:00,56.75,56.81,56.63,56.69,148122.0,41.2042,41.2477,41.117,41.1606,148122.0
2016-02-12 11:30:00,56.7,56.76,56.5,56.5,163453.0,41.1679,41.2114,41.0226,41.0226,163453.0
2016-02-12 12:00:00,56.5,56.54,56.42,56.53,148052.0,41.0226,41.0517,40.9646,41.0444,148052.0
2016-02-12 12:30:00,56.53,56.6,56.45,56.46,97801.0,41.0444,41.0953,40.9863,40.9936,97801.0
2016-02-12 13:00:00,56.46,56.53,56.23,56.39,165744.0,40.9936,41.0444,40.8266,40.9428,165744.0
2016-02-12 13:30:00,56.39,56.51,56.38,56.41,241598.0,40.9428,41.0299,40.9355,40.9573,241598.0
2016-02-12 14:00:00,56.41,56.57,56.34,56.52,245620.0,40.9573,41.0735,40.9065,41.0372,245620.0
2016-02-12 14:30:00,56.52,56.6,56.47,56.55,106471.0,41.0372,41.0953,41.0009,41.0589,106471.0
2016-02-12 15:00:00,56.54,56.9,56.47,56.89,259033.0,41.0517,41.3131,41.0009,41.3058,259033.0
2016-02-12 15:30:00,56.89,56.94,56.74,56.88,652254.0,41.3058,41.3421,41.1969,41.2986,652254.0
2016-02-16 09:30:00,57.0,57.25,56.34,57.07,454537.0,41.3857,41.5672,40.9065,41.4365,454537.0
2016-02-16 10:00:00,57.06,57.1,56.79,57.06,326473.0,41.4292,41.4583,41.2332,41.4292,326473.0
2016-02-16 10:30:00,57.07,57.33,57.0,57.14,249250.0,41.4365,41.6253,41.3857,41.4873,249250.0
2016-02-16 11:00:00,57.13,57.19,57.02,57.1,172068.0,41.4801,41.5236,41.4002,41.4583,172068.0
2016-02-16 11:30:00,57.1,57.35,57.09,57.21,179072.0,41.4583,41.6398,41.451,41.5382,179072.0
2016-02-16 12:00:00,57.21,57.3,57.2,57.26,162411.0,41.5382,41.6035,41.5309,41.5745,162411.0
2016-02-16 12:30:00,57.26,57.37,57.19,57.36,111230.0,41.5745,41.6543,41.5236,41.6471,111230.0
2016-02-16 13:00:00,57.36,57.39,57.28,57.28,96845.0,41.6471,41.6688,41.589,41.589,96845.0
2016-02-16 13:30:00,57.28,57.28,57.16,57.19,134589.0,41.589,41.589,41.5018,41.5236,134589.0
2016-02-16 14:00:00,57.2,57.48,57.2,57.47,193666.0,41.5309,41.7342,41.5309,41.7269,193666.0
2016-02-16 14:30:00,57.47,57.49,57.4,57.44,156874.0,41.7269,41.7414,41.6761,41.7051,156874.0
2016-02-16 15:00:00,57.44,57.65,57.38,57.63,393744.0,41.7051,41.8576,41.6616,41.8431,393744.0
2016-02-16 15:30:00,57.62,57.7,57.42,57.66,705347.0,41.8358,41.8939,41.6906,41.8649,705347.0
2016-02-17 09:30:00,57.99,58.18,57.79,58.01,487119.0,42.1045,42.2424,41.9593,42.119,487119.0
2016-02-17 10:00:00,58.02,58.04,57.85,57.96,360992.0,42.1263,42.1408,42.0028,42.0827,360992.0
2016-02-17 10:30:00,57.96,58.16,57.95,58.0,619646.0,42.0827,42.2279,42.0754,42.1117,619646.0
2016-02-17 11:00:00,58.0,58.02,57.76,57.8,378538.0,42.1117,42.1263,41.9375,41.9665,378538.0
2016-02-17 11:30:00,57.8,57.81,57.57,57.7,380156.0,41.9665,41.9738,41.7995,41.8939,380156.0
2016-02-17 12:00:00,57.7,58.04,57.68,58.0,266579.0,41.8939,42.1408,41.8794,42.1117,266579.0
2016-02-17 12:30:00,58.02,58.09,57.88,57.9,284444.0,42.1263,42.1771,42.0246,42.0391,284444.0
2016-02-17 13:00:00,57.9,58.24,57.89,58.2,262639.0,42.0391,42.286,42.0319,42.257,262639.0
2016-02-17 13:30:00,58.19,58.2,58.03,58.05,252331.0,42.2497,42.257,42.1335,42.148,252331.0
2016-02-17 14:00:00,58.05,58.43,58.01,58.32,327876.0,42.148,42.424,42.119,42.3441,327876.0
2016-02-17 14:30:00,58.32,58.36,58.08,58.09,195750.0,42.3441,42.3731,42.1698,42.1771,195750.0
2016-02-17 15:00:00,58.09,58.3,58.07,58.25,258755.0,42.1771,42.3296,42.1626,42.2933,258755.0
2016-02-17 15:30:00,58.24,58.26,58.12,58.15,588545.0,42.286,42.3005,42.1989,42.2207,588545.0
2016-02-18 09:30:00,58.11,58.22,57.84,58.19,222037.0,42.1916,42.2715,41.9956,42.2497,222037.0
2016-02-18 10:00:00,58.18,58.6,57.98,58.58,339205.0,42.2424,42.5474,42.0972,42.5329,339205.0
2016-02-18 10:30:00,58.6,58.6,58.24,58.24,157887.0,42.5474,42.5474,42.286,42.286,157887.0
2016-02-18 11:00:00,58.23,58.34,58.17,58.25,192357.0,42.2787,42.3586,42.2352,42.2933,192357.0
2016-02-18 11:30:00,58.25,58.54,58.15,58.53,157332.0,42.2933,42.5038,42.2207,42.4966,157332.0
2016-02-18 12:00:00,58.52,58.58,58.47,58.47,116267.0,42.4893,42.5329,42.453,42.453,116267.0
2016-02-18 12:30:00,58.46,58.46,58.35,58.38,72678.0,42.4457,42.4457,42.3659,42.3876,72678.0
2016-02-18 13:00:00,58.38,58.48,58.29,58.37,93863.0,42.3876,42.4603,42.3223,42.3804,93863.0
2016-02-18 13:30:00,58.38,58.58,58.37,58.52,140453.0,42.3876,42.5329,42.3804,42.4893,140453.0
2016-02-18 14:00:00,58.5,58.69,58.48,58.63,152002.0,42.4748,42.6127,42.4603,42.5692,152002.0
2016-02-18 14:30:00,58.63,58.75,58.62,58.66,159874.0,42.5692,42.6563,42.5619,42.5909,159874.0
2016-02-18 15:00:00,58.66,58.69,58.55,58.61,174643.0,42.5909,42.6127,42.5111,42.5546,174643.0
2016-02-18 15:30:00,58.6,58.63,58.4,58.59,459562.0,42.5474,42.5692,42.4022,42.5401,459562.0
2016-02-19 09:30:00,58.53,58.75,58.2,58.72,412515.0,42.4966,42.6563,42.257,42.6345,412515.0
2016-02-19 10:00:00,58.73,59.06,58.69,58.97,317913.0,42.6418,42.8814,42.6127,42.816,317913.0
2016-02-19 10:30:00,58.98,59.14,58.85,58.91,156654.0,42.8233,42.9395,42.7289,42.7725,156654.0
2016-02-19 11:00:00,58.9,58.9,58.74,58.88,112642.0,42.7652,42.7652,42.649,42.7507,112642.0
2016-02-19 11:30:00,58.88,58.98,58.67,58.72,114826.0,42.7507,42.8233,42.5982,42.6345,114826.0
2016-02-19 12:00:00,58.73,58.78,58.6,58.61,81890.0,42.6418,42.6781,42.5474,42.5546,81890.0
2016-02-19 12:30:00,58.62,58.69,58.59,58.64,73288.0,42.5619,42.6127,42.5401,42.5764,73288.0
2016-02-19 13:00:00,58.64,58.66,58.57,58.61,59216.0,42.5764,42.5909,42.5256,42.5546,59216.0
2016-02-19 13:30:00,58.6,58.74,58.6,58.63,80912.0,42.5474,42.649,42.5474,42.5692,80912.0
2016-02-19 14:00:00,58.63,58.75,58.61,58.69,99163.0,42.5692,42.6563,42.5546,42.6127,99163.0
2016-02-19 14:30:00,58.69,58.7,58.54,58.56,91853.0,42.6127,42.62,42.5038,42.5183,91853.0
2016-02-19 15:00:00,58.57,58.71,58.57,58.67,188223.0,42.5256,42.6272,42.5256,42.5982,188223.0
2016-02-19 15:30:00,58.67,58.75,58.64,58.72,281624.0,42.5982,42.6563,42.5764,42.6345,281624.0
2016-02-22 09:30:00,58.96,59.09,58.72,58.76,295749.0,42.8088,42.9032,42.6345,42.6636,295749.0
2016-02-22 10:00:00,58.75,58.88,58.49,58.52,306874.0,42.6563,42.7507,42.4675,42.4893,306874.0
2016-02-22 10:30:00,58.52,58.55,58.34,58.35,217279.0,42.4893,42.5111,42.3586,42.3659,217279.0
2016-02-22 11:00:00,58.35,58.49,58.29,58.49,267233.0,42.3659,42.4675,42.3223,42.4675,267233.0
2016-02-22 11:30:00,58.5,58.61,58.43,58.59,240311.0,42.4748,42.5546,42.424,42.5401,240311.0
2016-02-22 12:00:00,58.59,58.6,58.49,58.5,130216.0,42.5401,42.5474,42.4675,42.4748,130216.0
2016-02-22 12:30:00,58.5,58.58,58.46,58.48,206572.0,42.4748,42.5329,42.4457,42.4603,206572.0
2016-02-22 13:00:00,58.48,58.54,58.45,58.48,105442.0,42.4603,42.5038,42.4385,42.4603,105442.0
2016-02-22 13:30:00,58.48,58.6,58.45,58.57,185263.0,42.4603,42.5474,42.4385,42.5256,185263.0
2016-02-22 14:00:00,58.58,58.59,58.44,58.49,239863.0,42.5329,42.5401,42.4312,42.4675,239863.0
2016-02-22 14:30:00,58.5,58.5,58.29,58.3,195802.0,42.4748,42.4748,42.3223,42.3296,195802.0
2016-02-22 15:00:00,58.3,58.32,58.26,58.3,267102.0,42.3296,42.3441,42.3005,42.3296,267102.0
2016-02-22 15:30:00,58.3,58.38,58.28,58.36,623699.0,42.3296,42.3876,42.315,42.3731,623699.0
2016-02-23 09:30:00,58.29,58.53,58.26,58.48,286933.0,42.3223,42.4966,42.3005,42.4603,286933.0
2016-02-23 10:00:00,58.48,58.64,58.46,58.64,154421.0,42.4603,42.5764,42.4457,42.5764,154421.0
2016-02-23 10:30:00,58.64,58.75,58.59,58.62,174924.0,42.5764,42.6563,42.5401,42.5619,174924.0
2016-02-23 11:00:00,58.6,58.7,58.45,58.67,151728.0,42.5474,42.62,42.4385,42.5982,151728.0
2016-02-23 11:30:00,58.67,58.77,58.6,58.75,100690.0,42.5982,42.6708,42.5474,42.6563,100690.0
2016-02-23 12:00:00,58.74,58.76,58.68,58.7,93480.0,42.649,42.6636,42.6055,42.62,93480.0
2016-02-23 12:30:00,58.69,58.74,58.61,58.73,78118.0,42.6127,42.649,42.5546,42.6418,78118.0
2016-02-23 13:00:00,58.73,58.78,58.68,58.74,94908.0,42.6418,42.6781,42.6055,42.649,94908.0
2016-02-23 13:30:00,58.74,58.74,58.63,58.71,144860.0,42.649,42.649,42.5692,42.6272,144860.0
2016-02-23 14:00:00,58.7,58.82,58.69,58.76,114007.0,42.62,42.7071,42.6127,42.6636,114007.0
2016-02-23 14:30:00,58.76,58.87,58.72,58.78,181952.0,42.6636,42.7434,42.6345,42.6781,181952.0
2016-02-23 15:00:00,58.78,58.79,58.72,58.77,175058.0,42.6781,42.6853,42.6345,42.6708,175058.0
2016-02-23 15:30:00,58.77,58.92,58.77,58.81,304349.0,42.6708,42.7797,42.6708,42.6999,304349.0
2016-02-24 09:30:00,58.53,58.65,58.26,58.38,267431.0,42.4966,42.5837,42.3005,42.3876,267431.0
2016-02-24 10:00:00,58.37,58.53,58.23,58.5,103099.0,42.3804,42.4966,42.2787,42.4748,103099.0
2016-02-24 10:30:00,58.53,58.77,58.35,58.76,181439.0,42.4966,42.6708,42.3659,42.6636,181439.0
2016-02-24 11:00:00,58.76,58.76,58.45,58.46,118081.0,42.6636,42.6636,42.4385,42.4457,118081.0
2016-02-24 11:30:00,58.46,58.5,58.43,58.48,79402.0,42.4457,42.4748,42.424,42.4603,79402.0
2016-02-24 12:00:00,58.48,58.49,58.26,58.26,119803.0,42.4603,42.4675,42.3005,42.3005,119803.0
2016-02-24 12:30:00,58.27,58.35,58.19,58.34,148754.0,42.3078,42.3659,42.2497,42.3586,148754.0
2016-02-24 13:00:00,58.34,58.43,58.2,58.29,105659.0,42.3586,42.424,42.257,42.3223,105659.0
2016-02-24 13:30:00,58.29,58.45,58.25,58.44,95316.0,42.3223,42.4385,42.2933,42.4312,95316.0
2016-02-24 14:00:00,58.43,58.75,58.42,58.7,144997.0,42.424,42.6563,42.4167,42.62,144997.0
2016-02-24 14:30:00,58.7,58.82,58.67,58.74,110368.0,42.62,42.7071,42.5982,42.649,110368.0
2016-02-24 15:00:00,58.75,59.0,58.74,58.96,143698.0,42.6563,42.8378,42.649,42.8088,143698.0
2016-02-24 15:30:00,58.95,58.99,58.81,58.96,415144.0,42.8015,42.8305,42.6999,42.8088,415144.0
2016-02-25 09:30:00,59.04,59.88,58.94,59.79,404834.0,42.8668,43.4767,42.7942,43.4114,404834.0
2016-02-25 10:00:00,59.79,59.8,59.53,59.67,248432.0,43.4114,43.4187,43.2226,43.3243,248432.0
2016-02-25 10:30:00,59.68,59.85,59.61,59.71,153941.0,43.3315,43.455,43.2807,43.3533,153941.0
2016-02-25 11:00:00,59.71,59.84,59.58,59.67,127325.0,43.3533,43.4477,43.2589,43.3243,127325.0
2016-02-25 11:30:00,59.67,59.75,59.62,59.66,141768.0,43.3243,43.3824,43.288,43.317,141768.0
2016-02-25 12:00:00,59.66,59.85,59.64,59.78,149961.0,43.317,43.455,43.3025,43.4041,149961.0
2016-02-25 12:30:00,59.78,59.81,59.72,59.79,84174.0,43.4041,43.4259,43.3606,43.4114,84174.0
2016-02-25 13:00:00,59.78,59.92,59.75,59.9,134569.0,43.4041,43.5058,43.3824,43.4913,134569.0
2016-02-25 13:30:00,59.89,59.99,59.85,59.98,300874.0,43.484,43.5566,43.455,43.5494,300874.0
2016-02-25 14:00:00,59.98,60.09,59.93,60.06,261915.0,43.5494,43.6292,43.513,43.6074,261915.0
2016-02-25 14:30:00,60.06,60.11,60.01,60.02,136459.0,43.6074,43.6437,43.5711,43.5784,136459.0
2016-02-25 15:00:00,60.02,60.18,60.02,60.11,163651.0,43.5784,43.6946,43.5784,43.6437,163651.0
2016-02-25 15:30:00,60.11,60.15,60.05,60.14,431895.0,43.6437,43.6728,43.6002,43.6655,431895.0
2016-02-26 09:30:00,60.05,60.15,59.79,60.0,296184.0,43.6002,43.6728,43.4114,43.5639,296184.0
2016-02-26 10:00:00,60.01,60.03,59.59,59.64,159616.0,43.5711,43.5857,43.2662,43.3025,159616.0
2016-02-26 10:30:00,59.64,59.7,59.51,59.59,182982.0,43.3025,43.3461,43.2081,43.2662,182982.0
2016-02-26 11:00:00,59.58,59.59,59.35,59.36,87478.0,43.2589,43.2662,43.0919,43.0992,87478.0
2016-02-26 11:30:00,59.37,59.39,58.99,59.04,230390.0,43.1065,43.121,42.8305,42.8668,230390.0
2016-02-26 12:00:00,59.04,59.05,58.8,58.99,142448.0,42.8668,42.8741,42.6926,42.8305,142448.0
2016-02-26 12:30:00,58.99,59.06,58.93,59.03,106897.0,42.8305,42.8814,42.787,42.8596,106897.0
2016-02-26 13:00:00,59.04,59.04,58.8,58.82,77234.0,42.8668,42.8668,42.6926,42.7071,77234.0
2016-02-26 13:30:00,58.82,58.86,58.68,58.77,137755.0,42.7071,42.7362,42.6055,42.6708,137755.0
2016-02-26 14:00:00,58.77,58.94,58.73,58.9,136208.0,42.6708,42.7942,42.6418,42.7652,136208.0
2016-02-26 14:30:00,58.9,59.0,58.88,58.94,140446.0,42.7652,42.8378,42.7507,42.7942,140446.0
2016-02-26 15:00:00,58.94,59.16,58.93,59.05,156098.0,42.7942,42.954,42.787,42.8741,156098.0
2016-02-26 15:30:00,59.06,59.12,58.98,59.0,344195.0,42.8814,42.9249,42.8233,42.8378,344195.0
2016-02-29 09:30:00,58.93,58.96,58.72,58.8,165031.0,42.787,42.8088,42.6345,42.6926,165031.0
2016-02-29 10:00:00,58.77,58.99,58.66,58.94,127119.0,42.6708,42.8305,42.5909,42.7942,127119.0
2016-02-29 10:30:00,58.94,59.12,58.91,59.09,98701.0,42.7942,42.9249,42.7725,42.9032,98701.0
2016-02-29 11:00:00,59.1,59.19,59.05,59.16,74673.0,42.9104,42.9758,42.8741,42.954,74673.0
2016-02-29 11:30:00,59.16,59.34,59.15,59.28,100426.0,42.954,43.0847,42.9467,43.0411,100426.0
2016-02-29 12:00:00,59.28,59.31,59.19,59.21,59868.0,43.0411,43.0629,42.9758,42.9903,59868.0
2016-02-29 12:30:00,59.21,59.3,59.16,59.29,91244.0,42.9903,43.0556,42.954,43.0484,91244.0
2016-02-29 13:00:00,59.3,59.3,59.2,59.2,91634.0,43.0556,43.0556,42.983,42.983,91634.0
2016-02-29 13:30:00,59.19,59.23,59.16,59.18,86822.0,42.9758,43.0048,42.954,42.9685,86822.0
2016-02-29 14:00:00,59.18,59.19,58.96,59.01,112289.0,42.9685,42.9758,42.8088,42.8451,112289.0
2016-02-29 14:30:00,59.0,59.04,58.94,59.03,101813.0,42.8378,42.8668,42.7942,42.8596,101813.0
2016-02-29 15:00:00,59.03,59.03,58.87,58.96,207359.0,42.8596,42.8596,42.7434,42.8088,207359.0
2016-02-29 15:30:00,58.96,59.05,58.84,58.85,504823.0,42.8088,42.8741,42.7216,42.7289,504823.0
2016-03-01 09:30:00,59.25,59.35,58.95,59.06,125587.0,43.0193,43.0919,42.8015,42.8814,125587.0
2016-03-01 10:00:00,59.08,59.19,58.94,59.12,121645.0,42.8959,42.9758,42.7942,42.9249,121645.0
2016-03-01 10:30:00,59.13,59.18,58.99,58.99,172965.0,42.9322,42.9685,42.8305,42.8305,172965.0
2016-03-01 11:00:00,59.0,59.18,58.89,59.17,88271.0,42.8378,42.9685,42.7579,42.9612,88271.0
2016-03-01 11:30:00,59.18,59.2,59.02,59.05,155427.0,42.9685,42.983,42.8523,42.8741,155427.0
2016-03-01 12:00:00,59.05,59.33,59.04,59.26,140952.0,42.8741,43.0774,42.8668,43.0266,140952.0
2016-03-01 12:30:00,59.27,59.29,59.22,59.26,108406.0,43.0338,43.0484,42.9975,43.0266,108406.0
2016-03-01 13:00:00,59.27,59.27,59.14,59.26,103497.0,43.0338,43.0338,42.9395,43.0266,103497.0
2016-03-01 13:30:00,59.26,59.36,59.24,59.3,133216.0,43.0266,43.0992,43.0121,43.0556,133216.0
2016-03-01 14:00:00,59.3,59.33,59.13,59.23,248616.0,43.0556,43.0774,42.9322,43.0048,248616.0
2016-03-01 14:30:00,59.24,59.35,59.17,59.32,140214.0,43.0121,43.0919,42.9612,43.0701,140214.0
2016-03-01 15:00:00,59.33,59.46,59.31,59.4,201894.0,43.0774,43.1718,43.0629,43.1282,201894.0
2016-03-01 15:30:00,59.41,59.41,59.23,59.36,437429.0,43.1355,43.1355,43.0048,43.0992,437429.0
2016-03-02 09:30:00,59.15,59.33,58.85,58.94,224966.0,42.9467,43.0774,42.7289,42.7942,224966.0
2016-03-02 10:00:00,58.93,58.94,58.71,58.77,247585.0,42.787,42.7942,42.6272,42.6708,247585.0
2016-03-02 10:30:00,58.76,58.93,58.7,58.91,170580.0,42.6636,42.787,42.62,42.7725,170580.0
2016-03-02 11:00:00,58.9,59.07,58.88,59.06,159743.0,42.7652,42.8886,42.7507,42.8814,159743.0
2016-03-02 11:30:00,59.07,59.14,59.01,59.05,187328.0,42.8886,42.9395,42.8451,42.8741,187328.0
2016-03-02 12:00:00,59.05,59.16,59.03,59.15,105383.0,42.8741,42.954,42.8596,42.9467,105383.0
2016-03-02 12:30:00,59.14,59.29,59.09,59.28,124461.0,42.9395,43.0484,42.9032,43.0411,124461.0
2016-03-02 13:00:00,59.29,59.45,59.21,59.44,126354.0,43.0484,43.1645,42.9903,43.1573,126354.0
2016-03-02 13:30:00,59.44,59.44,59.22,59.23,170237.0,43.1573,43.1573,42.9975,43.0048,170237.0
2016-03-02 14:00:00,59.22,59.28,59.19,59.21,135464.0,42.9975,43.0411,42.9758,42.9903,135464.0
2016-03-02 14:30:00,59.21,59.42,59.21,59.37,140504.0,42.9903,43.1428,42.9903,43.1065,140504.0
2016-03-02 15:00:00,59.37,59.46,59.29,59.4,194918.0,43.1065,43.1718,43.0484,43.1282,194918.0
2016-03-02 15:30:00,59.4,59.54,59.37,59.52,368125.0,43.1282,43.2299,43.1065,43.2154,368125.0
2016-03-03 09:30:00,59.49,59.53,59.19,59.22,105142.0,43.1936,43.2226,42.9758,42.9975,105142.0
2016-03-03 10:00:00,59.22,59.35,59.19,59.3,84748.0,42.9975,43.0919,42.9758,43.0556,84748.0
2016-03-03 10:30:00,59.31,59.32,59.16,59.17,110352.0,43.0629,43.0701,42.954,42.9612,110352.0
2016-03-03 11:00:00,59.17,59.35,59.11,59.19,160704.0,42.9612,43.0919,42.9177,42.9758,160704.0
2016-03-03 11:30:00,59.2,59.28,59.1,59.17,92117.0,42.983,43.0411,42.9104,42.9612,92117.0
2016-03-03 12:00:00,59.18,59.39,59.17,59.31,103076.0,42.9685,43.121,42.9612,43.0629,103076.0
2016-03-03 12:30:00,59.31,59.37,59.27,59.34,93185.0,43.0629,43.1065,43.0338,43.0847,93185.0
2016-03-03 13:00:00,59.34,59.41,59.33,59.38,90290.0,43.0847,43.1355,43.0774,43.1137,90290.0
2016-03-03 13:30:00,59.38,59.47,59.36,59.43,86323.0,43.1137,43.1791,43.0992,43.15,86323.0
2016-03-03 14:00:00,59.43,59.51,59.38,59.45,121365.0,43.15,43.2081,43.1137,43.1645,121365.0
2016-03-03 14:30:00,59.46,59.65,59.43,59.65,114400.0,43.1718,43.3097,43.15,43.3097,114400.0
2016-03-03 15:00:00,59.65,59.74,59.59,59.73,160205.0,43.3097,43.3751,43.2662,43.3678,160205.0
2016-03-03 15:30:00,59.73,59.84,59.69,59.79,507469.0,43.3678,43.4477,43.3388,43.4114,507469.0
2016-03-04 09:30:00,59.71,59.88,59.55,59.69,152339.0,43.3533,43.4767,43.2371,43.3388,152339.0
2016-03-04 10:00:00,59.69,59.99,59.68,59.98,201163.0,43.3388,43.5566,43.3315,43.5494,201163.0
2016-03-04 10:30:00,59.98,60.02,59.93,59.97,144170.0,43.5494,43.5784,43.513,43.5421,144170.0
2016-03-04 11:00:00,59.98,60.0,59.84,59.85,108630.0,43.5494,43.5639,43.4477,43.455,108630.0
2016-03-04 11:30:00,59.85,59.95,59.79,59.89,115199.0,43.455,43.5276,43.4114,43.484,115199.0
2016-03-04 12:00:00,59.9,59.9,59.79,59.85,138529.0,43.4913,43.4913,43.4114,43.455,138529.0
2016-03-04 12:30:00,59.86,59.94,59.81,59.94,109284.0,43.4622,43.5203,43.4259,43.5203,109284.0
2016-03-04 13:00:00,59.94,60.0,59.87,59.9,167526.0,43.5203,43.5639,43.4695,43.4913,167526.0
2016-03-04 13:30:00,59.89,60.02,59.88,60.01,133165.0,43.484,43.5784,43.4767,43.5711,133165.0
2016-03-04 14:00:00,60.02,60.23,60.01,60.17,240402.0,43.5784,43.7309,43.5711,43.6873,240402.0
2016-03-04 14:30:00,60.17,60.18,60.04,60.06,153189.0,43.6873,43.6946,43.5929,43.6074,153189.0
2016-03-04 15:00:00,60.07,60.1,59.96,60.09,194945.0,43.6147,43.6365,43.5348,43.6292,194945.0
2016-03-04 15:30:00,60.09,60.24,60.08,60.2,432329.0,43.6292,43.7381,43.622,43.7091,432329.0
2016-03-07 09:30:00,59.8,59.98,59.47,59.62,188726.0,43.4187,43.5494,43.1791,43.288,188726.0
2016-03-07 10:00:00,59.66,59.69,59.41,59.57,185602.0,43.317,43.3388,43.1355,43.2517,185602.0
2016-03-07 10:30:00,59.57,59.66,59.5,59.54,105647.0,43.2517,43.317,43.2008,43.2299,105647.0
2016-03-07 11:00:00,59.54,59.73,59.48,59.69,123462.0,43.2299,43.3678,43.1863,43.3388,123462.0
2016-03-07 11:30:00,59.69,59.88,59.63,59.68,98013.0,43.3388,43.4767,43.2952,43.3315,98013.0
2016-03-07 12:00:00,59.69,59.73,59.62,59.67,95557.0,43.3388,43.3678,43.288,43.3243,95557.0
2016-03-07 12:30:00,59.66,59.9,59.66,59.88,92501.0,43.317,43.4913,43.317,43.4767,92501.0
2016-03-07 13:00:00,59.89,60.0,59.79,59.79,139745.0,43.484,43.5639,43.4114,43.4114,139745.0
2016-03-07 13:30:00,59.8,59.8,59.66,59.72,105093.0,43.4187,43.4187,43.317,43.3606,105093.0
2016-03-07 14:00:00,59.73,59.74,59.57,59.64,139937.0,43.3678,43.3751,43.2517,43.3025,139937.0
2016-03-07 14:30:00,59.63,59.75,59.62,59.73,118587.0,43.2952,43.3824,43.288,43.3678,118587.0
2016-03-07 15:00:00,59.71,59.72,59.56,59.6,134507.0,43.3533,43.3606,43.2444,43.2734,134507.0
2016-03-07 15:30:00,59.61,59.66,59.51,59.6,345511.0,43.2807,43.317,43.2081,43.2734,345511.0
2016-03-08 09:30:00,59.33,59.47,59.22,59.47,165781.0,43.0774,43.1791,42.9975,43.1791,165781.0
2016-03-08 10:00:00,59.47,59.52,59.38,59.52,150273.0,43.1791,43.2154,43.1137,43.2154,150273.0
2016-03-08 10:30:00,59.51,59.7,59.43,59.7,145082.0,43.2081,43.3461,43.15,43.3461,145082.0
2016-03-08 11:00:00,59.7,59.7,59.51,59.66,174189.0,43.3461,43.3461,43.2081,43.317,174189.0
2016-03-08 11:30:00,59.66,59.94,59.66,59.89,178401.0,43.317,43.5203,43.317,43.484,178401.0
2016-03-08 12:00:00,59.9,60.0,59.87,59.94,166161.0,43.4913,43.5639,43.4695,43.5203,166161.0
2016-03-08 12:30:00,59.94,59.94,59.77,59.88,221280.0,43.5203,43.5203,43.3969,43.4767,221280.0
2016-03-08 13:00:00,59.88,59.99,59.88,59.98,170944.0,43.4767,43.5566,43.4767,43.5494,170944.0
2016-03-08 13:30:00,59.98,60.07,59.94,60.0,206021.0,43.5494,43.6147,43.5203,43.5639,206021.0
2016-03-08 14:00:00,60.0,60.1,59.9,59.91,151387.0,43.5639,43.6365,43.4913,43.4985,151387.0
2016-03-08 14:30:00,59.92,59.97,59.88,59.91,194046.0,43.5058,43.5421,43.4767,43.4985,194046.0
2016-03-08 15:00:00,59.91,59.91,59.75,59.8,166567.0,43.4985,43.4985,43.3824,43.4187,166567.0
2016-03-08 15:30:00,59.8,59.97,59.77,59.94,489079.0,43.4187,43.5421,43.3969,43.5203,489079.0
2016-03-09 09:30:00,60.11,60.92,60.03,60.86,402812.0,43.6437,44.2319,43.5857,44.1883,402812.0
2016-03-09 10:00:00,60.84,60.85,60.6,60.69,206103.0,44.1738,44.181,43.9995,44.0649,206103.0
2016-03-09 10:30:00,60.7,60.71,60.21,60.21,222660.0,44.0721,44.0794,43.7163,43.7163,222660.0
2016-03-09 11:00:00,60.21,60.4,60.11,60.35,206009.0,43.7163,43.8543,43.6437,43.818,206009.0
2016-03-09 11:30:00,60.35,60.43,60.24,60.25,219940.0,43.818,43.8761,43.7381,43.7454,219940.0
2016-03-09 12:00:00,60.25,60.25,60.17,60.19,110740.0,43.7454,43.7454,43.6873,43.7018,110740.0
2016-03-09 12:30:00,60.18,60.28,60.07,60.13,119745.0,43.6946,43.7672,43.6147,43.6583,119745.0
2016-03-09 13:00:00,60.14,60.24,60.13,60.23,121682.0,43.6655,43.7381,43.6583,43.7309,121682.0
2016-03-09 13:30:00,60.23,60.4,60.23,60.29,162584.0,43.7309,43.8543,43.7309,43.7744,162584.0
2016-03-09 14:00:00,60.29,60.41,60.23,60.37,156332.0,43.7744,43.8616,43.7309,43.8325,156332.0
2016-03-09 14:30:00,60.36,60.48,60.33,60.45,158209.0,43.8253,43.9124,43.8035,43.8906,158209.0
2016-03-09 15:00:00,60.44,60.49,60.33,60.47,183440.0,43.8833,43.9196,43.8035,43.9051,183440.0
2016-03-09 15:30:00,60.47,60.51,60.39,60.45,384955.0,43.9051,43.9342,43.847,43.8906,384955.0
2016-03-10 09:30:00,60.59,60.62,60.4,60.56,176679.0,43.9922,44.014,43.8543,43.9705,176679.0
2016-03-10 10:00:00,60.56,60.74,60.47,60.66,92719.0,43.9705,44.1012,43.9051,44.0431,92719.0
2016-03-10 10:30:00,60.65,60.65,60.41,60.41,102075.0,44.0358,44.0358,43.8616,43.8616,102075.0
2016-03-10 11:00:00,60.44,60.5,60.24,60.34,128305.0,43.8833,43.9269,43.7381,43.8107,128305.0
2016-03-10 11:30:00,60.34,60.37,60.2,60.21,148546.0,43.8107,43.8325,43.7091,43.7163,148546.0
2016-03-10 12:00:00,60.2,60.28,60.1,60.23,104498.0,43.7091,43.7672,43.6365,43.7309,104498.0
2016-03-10 12:30:00,60.23,60.26,60.06,60.12,125930.0,43.7309,43.7526,43.6074,43.651,125930.0
2016-03-10 13:00:00,60.12,60.24,60.04,60.23,81170.0,43.651,43.7381,43.5929,43.7309,81170.0
2016-03-10 13:30:00,60.24,60.25,60.15,60.18,108654.0,43.7381,43.7454,43.6728,43.6946,108654.0
2016-03-10 14:00:00,60.18,60.31,60.12,60.28,179785.0,43.6946,43.789,43.651,43.7672,179785.0
2016-03-10 14:30:00,60.29,60.38,60.21,60.37,154663.0,43.7744,43.8398,43.7163,43.8325,154663.0
2016-03-10 15:00:00,60.36,60.47,60.27,60.4,212006.0,43.8253,43.9051,43.7599,43.8543,212006.0
2016-03-10 15:30:00,60.41,60.53,60.36,60.53,336006.0,43.8616,43.9487,43.8253,43.9487,336006.0
2016-03-11 09:30:00,60.89,60.94,60.7,60.75,197312.0,44.2101,44.2464,44.0721,44.1084,197312.0
2016-03-11 10:00:00,60.76,60.9,60.73,60.88,139755.0,44.1157,44.2173,44.0939,44.2028,139755.0
2016-03-11 10:30:00,60.88,61.16,60.87,61.11,222220.0,44.2028,44.4061,44.1955,44.3698,222220.0
2016-03-11 11:00:00,61.11,61.25,61.1,61.23,190574.0,44.3698,44.4715,44.3625,44.4569,190574.0
2016-03-11 11:30:00,61.23,61.26,60.94,61.03,162847.0,44.4569,44.4787,44.2464,44.3117,162847.0
2016-03-11 12:00:00,61.03,61.09,61.01,61.05,97083.0,44.3117,44.3553,44.2972,44.3262,97083.0
2016-03-11 12:30:00,61.05,61.06,60.95,60.97,84536.0,44.3262,44.3335,44.2536,44.2682,84536.0
2016-03-11 13:00:00,60.97,60.98,60.82,60.84,97804.0,44.2682,44.2754,44.1592,44.1738,97804.0
2016-03-11 13:30:00,60.85,60.99,60.84,60.97,120860.0,44.181,44.2827,44.1738,44.2682,120860.0
2016-03-11 14:00:00,60.98,60.99,60.83,60.91,118530.0,44.2754,44.2827,44.1665,44.2246,118530.0
2016-03-11 14:30:00,60.92,60.93,60.8,60.8,155945.0,44.2319,44.2391,44.1447,44.1447,155945.0
2016-03-11 15:00:00,60.8,60.99,60.79,60.94,195637.0,44.1447,44.2827,44.1375,44.2464,195637.0
2016-03-11 15:30:00,60.95,61.12,60.9,61.07,472167.0,44.2536,44.3771,44.2173,44.3408,472167.0
2016-03-14 09:30:00,60.99,61.04,60.77,60.81,121617.0,44.2827,44.319,44.1229,44.152,121617.0
2016-03-14 10:00:00,60.8,61.03,60.79,60.95,90972.0,44.1447,44.3117,44.1375,44.2536,90972.0
2016-03-14 10:30:00,60.95,61.03,60.9,60.93,83648.0,44.2536,44.3117,44.2173,44.2391,83648.0
2016-03-14 11:00:00,60.94,61.05,60.9,61.03,80478.0,44.2464,44.3262,44.2173,44.3117,80478.0
2016-03-14 11:30:00,61.04,61.05,60.85,60.88,75962.0,44.319,44.3262,44.181,44.2028,75962.0
2016-03-14 12:00:00,60.89,60.96,60.85,60.93,88676.0,44.2101,44.2609,44.181,44.2391,88676.0
2016-03-14 12:30:00,60.93,60.97,60.86,60.94,94352.0,44.2391,44.2682,44.1883,44.2464,94352.0
2016-03-14 13:00:00,60.94,60.95,60.78,60.78,83623.0,44.2464,44.2536,44.1302,44.1302,83623.0
2016-03-14 13:30:00,60.78,60.89,60.73,60.74,74776.0,44.1302,44.2101,44.0939,44.1012,74776.0
2016-03-14 14:00:00,60.74,60.79,60.7,60.79,92026.0,44.1012,44.1375,44.0721,44.1375,92026.0
2016-03-14 14:30:00,60.79,60.87,60.75,60.84,96066.0,44.1375,44.1955,44.1084,44.1738,96066.0
2016-03-14 15:00:00,60.85,60.97,60.84,60.96,120667.0,44.181,44.2682,44.1738,44.2609,120667.0
2016-03-14 15:30:00,60.95,61.07,60.89,60.89,312768.0,44.2536,44.3408,44.2101,44.2101,312768.0
2016-03-15 09:30:00,60.64,60.98,60.29,60.93,176010.0,44.0286,44.2754,43.7744,44.2391,176010.0
2016-03-15 10:00:00,60.93,61.13,60.91,61.08,131094.0,44.2391,44.3843,44.2246,44.348,131094.0
2016-03-15 10:30:00,61.08,61.25,61.07,61.25,100369.0,44.348,44.4715,44.3408,44.4715,100369.0
2016-03-15 11:00:00,61.24,61.3,61.22,61.24,106675.0,44.4642,44.5078,44.4497,44.4642,106675.0
2016-03-15 11:30:00,61.23,61.25,61.11,61.17,94982.0,44.4569,44.4715,44.3698,44.4134,94982.0
2016-03-15 12:00:00,61.17,61.29,61.13,61.27,93242.0,44.4134,44.5005,44.3843,44.486,93242.0
2016-03-15 12:30:00,61.27,61.3,61.23,61.26,101332.0,44.486,44.5078,44.4569,44.4787,101332.0
2016-03-15 13:00:00,61.25,61.31,61.22,61.23,100844.0,44.4715,44.515,44.4497,44.4569,100844.0
2016-03-15 13:30:00,61.23,61.28,61.19,61.2,76097.0,44.4569,44.4932,44.4279,44.4351,76097.0
2016-03-15 14:00:00,61.2,61.24,61.14,61.2,136463.0,44.4351,44.4642,44.3916,44.4351,136463.0
2016-03-15 14:30:00,61.2,61.24,61.17,61.2,118994.0,44.4351,44.4642,44.4134,44.4351,118994.0
2016-03-15 15:00:00,61.2,61.23,61.18,61.21,104711.0,44.4351,44.4569,44.4206,44.4424,104711.0
2016-03-15 15:30:00,61.22,61.23,61.15,61.23,272824.0,44.4497,44.4569,44.3988,44.4569,272824.0
2016-03-16 09:30:00,61.11,61.12,60.49,60.79,276992.0,44.3698,44.3771,43.9196,44.1375,276992.0
2016-03-16 10:00:00,60.79,60.93,60.75,60.78,80746.0,44.1375,44.2391,44.1084,44.1302,80746.0
2016-03-16 10:30:00,60.79,60.8,60.7,60.76,119586.0,44.1375,44.1447,44.0721,44.1157,119586.0
2016-03-16 11:00:00,60.75,60.9,60.74,60.89,151067.0,44.1084,44.2173,44.1012,44.2101,151067.0
2016-03-16 11:30:00,60.9,60.97,60.8,60.97,202869.0,44.2173,44.2682,44.1447,44.2682,202869.0
2016-03-16 12:00:00,60.97,61.08,60.93,61.03,125728.0,44.2682,44.348,44.2391,44.3117,125728.0
2016-03-16 12:30:00,61.03,61.07,61.0,61.05,88078.0,44.3117,44.3408,44.2899,44.3262,88078.0
2016-03-16 13:00:00,61.04,61.06,60.85,60.87,81552.0,44.319,44.3335,44.181,44.1955,81552.0
2016-03-16 13:30:00,60.86,61.06,60.83,61.04,70432.0,44.1883,44.3335,44.1665,44.319,70432.0
2016-03-16 14:00:00,61.05,61.58,61.03,61.5,187418.0,44.3262,44.7111,44.3117,44.653,187418.0
2016-03-16 14:30:00,61.51,61.53,61.34,61.36,126594.0,44.6602,44.6748,44.5368,44.5513,126594.0
2016-03-16 15:00:00,61.34,61.51,61.32,61.46,177875.0,44.5368,44.6602,44.5223,44.6239,177875.0
2016-03-16 15:30:00,61.46,61.56,61.37,61.41,340470.0,44.6239,44.6965,44.5586,44.5876,340470.0
2016-03-17 09:30:00,61.57,61.74,61.3,61.71,246204.0,44.7038,44.8272,44.5078,44.8054,246204.0
2016-03-17 10:00:00,61.72,62.04,61.64,62.0,349650.0,44.8127,45.045,44.7546,45.016,349650.0
2016-03-17 10:30:00,62.0,62.07,61.85,61.86,148031.0,45.016,45.0668,44.9071,44.9144,148031.0
2016-03-17 11:00:00,61.84,62.0,61.83,61.97,124188.0,44.8998,45.016,44.8926,44.9942,124188.0
2016-03-17 11:30:00,61.97,61.99,61.84,61.9,165801.0,44.9942,45.0087,44.8998,44.9434,165801.0
2016-03-17 12:00:00,61.89,61.91,61.83,61.86,127443.0,44.9361,44.9507,44.8926,44.9144,127443.0
2016-03-17 12:30:00,61.86,61.96,61.84,61.89,263483.0,44.9144,44.987,44.8998,44.9361,263483.0
2016-03-17 13:00:00,61.89,61.91,61.81,61.82,79450.0,44.9361,44.9507,44.878,44.8853,79450.0
2016-03-17 13:30:00,61.81,61.9,61.75,61.8,108538.0,44.878,44.9434,44.8345,44.8708,108538.0
2016-03-17 14:00:00,61.8,61.88,61.73,61.87,151521.0,44.8708,44.9289,44.82,44.9216,151521.0
2016-03-17 14:30:00,61.87,61.92,61.8,61.86,125463.0,44.9216,44.9579,44.8708,44.9144,125463.0
2016-03-17 15:00:00,61.86,61.87,61.74,61.83,157530.0,44.9144,44.9216,44.8272,44.8926,157530.0
2016-03-17 15:30:00,61.84,61.98,61.79,61.8,348711.0,44.8998,45.0015,44.8635,44.8708,348711.0
2016-03-18 09:30:00,61.81,61.81,61.36,61.55,922351.0,44.878,44.878,44.5513,44.6893,922351.0
2016-03-18 10:00:00,61.57,61.59,61.39,61.51,254340.0,44.7038,44.7183,44.5731,44.6602,254340.0
2016-03-18 10:30:00,61.52,61.66,61.44,61.45,176631.0,44.6675,44.7691,44.6094,44.6167,176631.0
2016-03-18 11:00:00,61.45,61.6,61.41,61.52,87522.0,44.6167,44.7256,44.5876,44.6675,87522.0
2016-03-18 11:30:00,61.51,61.67,61.5,61.64,360078.0,44.6602,44.7764,44.653,44.7546,360078.0
2016-03-18 12:00:00,61.64,61.81,61.62,61.76,243792.0,44.7546,44.878,44.7401,44.8417,243792.0
2016-03-18 12:30:00,61.76,61.82,61.74,61.75,112172.0,44.8417,44.8853,44.8272,44.8345,112172.0
2016-03-18 13:00:00,61.76,61.77,61.63,61.73,169669.0,44.8417,44.849,44.7474,44.82,169669.0
2016-03-18 13:30:00,61.73,61.73,61.67,61.72,205038.0,44.82,44.82,44.7764,44.8127,205038.0
2016-03-18 14:00:00,61.72,61.72,61.64,61.65,187416.0,44.8127,44.8127,44.7546,44.7619,187416.0
2016-03-18 14:30:00,61.65,61.66,61.62,61.63,155466.0,44.7619,44.7691,44.7401,44.7474,155466.0
2016-03-18 15:00:00,61.63,61.75,61.63,61.68,252187.0,44.7474,44.8345,44.7474,44.7837,252187.0
2016-03-18 15:30:00,61.67,61.81,61.61,61.75,854706.0,44.7764,44.878,44.7328,44.8345,854706.0
2016-03-21 09:30:00,61.55,61.66,60.99,61.14,446716.0,44.6893,44.7691,44.2827,44.3916,446716.0
2016-03-21 10:00:00,61.15,61.37,60.99,61.01,288702.0,44.3988,44.5586,44.2827,44.2972,288702.0
2016-03-21 10:30:00,61.02,61.18,61.0,61.15,269916.0,44.3045,44.4206,44.2899,44.3988,269916.0
2016-03-21 11:00:00,61.14,61.27,61.11,61.14,220419.0,44.3916,44.486,44.3698,44.3916,220419.0
2016-03-21 11:30:00,61.14,61.32,61.14,61.32,234400.0,44.3916,44.5223,44.3916,44.5223,234400.0
2016-03-21 12:00:00,61.31,61.58,61.31,61.47,305998.0,44.515,44.7111,44.515,44.6312,305998.0
2016-03-21 12:30:00,61.48,61.51,61.37,61.51,150242.0,44.6384,44.6602,44.5586,44.6602,150242.0
2016-03-21 13:00:00,61.5,61.56,61.47,61.55,102990.0,44.653,44.6965,44.6312,44.6893,102990.0
2016-03-21 13:30:00,61.55,61.56,61.43,61.48,222618.0,44.6893,44.6965,44.6021,44.6384,222618.0
2016-03-21 14:00:00,61.48,61.55,61.45,61.5,199494.0,44.6384,44.6893,44.6167,44.653,199494.0
2016-03-21 14:30:00,61.5,61.53,61.45,61.47,164199.0,44.653,44.6748,44.6167,44.6312,164199.0
2016-03-21 15:00:00,61.46,61.47,61.33,61.38,242493.0,44.6239,44.6312,44.5295,44.5658,242493.0
2016-03-21 15:30:00,61.38,61.4,61.25,61.31,525300.0,44.5658,44.5804,44.4715,44.515,525300.0
2016-03-22 09:30:00,61.11,61.22,60.82,60.97,157529.0,44.3698,44.4497,44.1592,44.2682,157529.0
2016-03-22 10:00:00,60.98,61.16,60.9,61.07,204338.0,44.2754,44.4061,44.2173,44.3408,204338.0
2016-03-22 10:30:00,61.06,61.07,60.71,60.75,181970.0,44.3335,44.3408,44.0794,44.1084,181970.0
2016-03-22 11:00:00,60.75,60.79,60.7,60.73,191736.0,44.1084,44.1375,44.0721,44.0939,191736.0
2016-03-22 11:30:00,60.74,60.75,60.61,60.69,156248.0,44.1012,44.1084,44.0068,44.0649,156248.0
2016-03-22 12:00:00,60.68,60.8,60.64,60.78,157187.0,44.0576,44.1447,44.0286,44.1302,157187.0
2016-03-22 12:30:00,60.78,60.9,60.74,60.86,390176.0,44.1302,44.2173,44.1012,44.1883,390176.0
2016-03-22 13:00:00,60.87,60.97,60.86,60.95,161315.0,44.1955,44.2682,44.1883,44.2536,161315.0
2016-03-22 13:30:00,60.95,60.95,60.72,60.83,202604.0,44.2536,44.2536,44.0866,44.1665,202604.0
2016-03-22 14:00:00,60.83,60.83,60.72,60.77,247550.0,44.1665,44.1665,44.0866,44.1229,247550.0
2016-03-22 14:30:00,60.77,60.94,60.73,60.86,301161.0,44.1229,44.2464,44.0939,44.1883,301161.0
2016-03-22 15:00:00,60.86,60.86,60.59,60.75,304516.0,44.1883,44.1883,43.9922,44.1084,304516.0
2016-03-22 15:30:00,60.74,60.8,60.69,60.79,743703.0,44.1012,44.1447,44.0649,44.1375,743703.0
2016-03-23 09:30:00,60.53,60.79,60.14,60.51,677472.0,43.9487,44.1375,43.6655,43.9342,677472.0
2016-03-23 10:00:00,60.51,61.02,60.49,60.97,409471.0,43.9342,44.3045,43.9196,44.2682,409471.0
2016-03-23 10:30:00,60.96,61.07,60.86,61.0,280654.0,44.2609,44.3408,44.1883,44.2899,280654.0
2016-03-23 11:00:00,61.0,61.09,60.89,60.89,282315.0,44.2899,44.3553,44.2101,44.2101,282315.0
2016-03-23 11:30:00,60.88,61.04,60.88,60.97,119774.0,44.2028,44.319,44.2028,44.2682,119774.0
2016-03-23 12:00:00,60.96,61.18,60.95,61.08,279948.0,44.2609,44.4206,44.2536,44.348,279948.0
2016-03-23 12:30:00,61.08,61.09,60.86,60.98,129601.0,44.348,44.3553,44.1883,44.2754,129601.0
2016-03-23 13:00:00,60.98,61.06,60.94,61.0,140800.0,44.2754,44.3335,44.2464,44.2899,140800.0
2016-03-23 13:30:00,60.99,61.18,60.97,61.18,272914.0,44.2827,44.4206,44.2682,44.4206,272914.0
2016-03-23 14:00:00,61.19,61.36,61.13,61.14,514350.0,44.4279,44.5513,44.3843,44.3916,514350.0
2016-03-23 14:30:00,61.13,61.27,61.05,61.16,381703.0,44.3843,44.486,44.3262,44.4061,381703.0
2016-03-23 15:00:00,61.16,61.22,61.06,61.14,426515.0,44.4061,44.4497,44.3335,44.3916,426515.0
2016-03-23 15:30:00,61.14,61.15,60.98,60.99,727864.0,44.3916,44.3988,44.2754,44.2827,727864.0
2016-03-24 09:30:00,60.8,61.4,60.67,61.3,457762.0,44.1447,44.5804,44.0503,44.5078,457762.0
2016-03-24 10:00:00,61.3,61.86,61.25,61.82,548729.0,44.5078,44.9144,44.4715,44.8853,548729.0
2016-03-24 10:30:00,61.82,61.85,61.57,61.78,565933.0,44.8853,44.9071,44.7038,44.8563,565933.0
2016-03-24 11:00:00,61.77,61.89,61.52,61.67,518352.0,44.849,44.9361,44.6675,44.7764,518352.0
2016-03-24 11:30:00,61.65,61.76,61.48,61.51,202493.0,44.7619,44.8417,44.6384,44.6602,202493.0
2016-03-24 12:00:00,61.5,61.56,61.38,61.38,211715.0,44.653,44.6965,44.5658,44.5658,211715.0
2016-03-24 12:30:00,61.38,61.38,61.16,61.21,154018.0,44.5658,44.5658,44.4061,44.4424,154018.0
2016-03-24 13:00:00,61.2,61.32,61.15,61.32,173654.0,44.4351,44.5223,44.3988,44.5223,173654.0
2016-03-24 13:30:00,61.32,61.38,61.25,61.33,175580.0,44.5223,44.5658,44.4715,44.5295,175580.0
2016-03-24 14:00:00,61.34,61.37,61.17,61.2,213108.0,44.5368,44.5586,44.4134,44.4351,213108.0
2016-03-24 14:30:00,61.2,61.37,61.15,61.29,170197.0,44.4351,44.5586,44.3988,44.5005,170197.0
2016-03-24 15:00:00,61.3,61.31,61.2,61.24,210980.0,44.5078,44.515,44.4351,44.4642,210980.0
2016-03-24 15:30:00,61.23,61.38,61.22,61.36,522628.0,44.4569,44.5658,44.4497,44.5513,522628.0
2016-03-28 09:30:00,61.45,61.96,61.45,61.8,327855.0,44.6167,44.987,44.6167,44.8708,327855.0
2016-03-28 10:00:00,61.79,61.83,61.61,61.78,230956.0,44.8635,44.8926,44.7328,44.8563,230956.0
2016-03-28 10:30:00,61.77,61.86,61.72,61.74,184783.0,44.849,44.9144,44.8127,44.8272,184783.0
2016-03-28 11:00:00,61.75,61.9,61.74,61.77,144651.0,44.8345,44.9434,44.8272,44.849,144651.0
2016-03-28 11:30:00,61.78,61.84,61.72,61.83,184381.0,44.8563,44.8998,44.8127,44.8926,184381.0
2016-03-28 12:00:00,61.82,61.92,61.82,61.91,234071.0,44.8853,44.9579,44.8853,44.9507,234071.0
2016-03-28 12:30:00,61.91,62.05,61.89,62.0,263371.0,44.9507,45.0523,44.9361,45.016,263371.0
2016-03-28 13:00:00,62.0,62.08,61.96,62.07,203394.0,45.016,45.0741,44.987,45.0668,203394.0
2016-03-28 13:30:00,62.07,62.08,61.97,62.0,168215.0,45.0668,45.0741,44.9942,45.016,168215.0
2016-03-28 14:00:00,62.0,62.15,61.97,62.12,377938.0,45.016,45.1249,44.9942,45.1031,377938.0
2016-03-28 14:30:00,62.11,62.12,61.98,61.99,132883.0,45.0959,45.1031,45.0015,45.0087,132883.0
2016-03-28 15:00:00,62.0,62.05,61.97,61.98,159871.0,45.016,45.0523,44.9942,45.0015,159871.0
2016-03-28 15:30:00,61.98,62.01,61.8,61.86,349106.0,45.0015,45.0233,44.8708,44.9144,349106.0
2016-03-29 09:30:00,61.92,62.3,61.8,62.22,250612.0,44.9579,45.2338,44.8708,45.1757,250612.0
2016-03-29 10:00:00,62.21,62.31,62.15,62.16,253881.0,45.1685,45.2411,45.1249,45.1322,253881.0
2016-03-29 10:30:00,62.17,62.69,62.16,62.62,1135418.0,45.1394,45.517,45.1322,45.4662,1135418.0
2016-03-29 11:00:00,62.62,63.1,62.55,62.69,998038.0,45.4662,45.8147,45.4153,45.517,998038.0
2016-03-29 11:30:00,62.69,62.75,62.49,62.66,408514.0,45.517,45.5605,45.3718,45.4952,408514.0
2016-03-29 12:00:00,62.66,62.73,62.36,62.72,386540.0,45.4952,45.546,45.2774,45.5388,386540.0
2016-03-29 12:30:00,62.71,62.85,62.65,62.8,139145.0,45.5315,45.6332,45.4879,45.5969,139145.0
2016-03-29 13:00:00,62.8,62.83,62.63,62.74,199802.0,45.5969,45.6186,45.4734,45.5533,199802.0
2016-03-29 13:30:00,62.74,63.0,62.69,62.99,233543.0,45.5533,45.7421,45.517,45.7348,233543.0
2016-03-29 14:00:00,62.98,63.11,62.92,63.11,388678.0,45.7275,45.8219,45.684,45.8219,388678.0
2016-03-29 14:30:00,63.11,63.15,62.95,62.96,280491.0,45.8219,45.851,45.7058,45.713,280491.0
2016-03-29 15:00:00,62.96,63.02,62.92,63.0,299829.0,45.713,45.7566,45.684,45.7421,299829.0
2016-03-29 15:30:00,63.0,63.02,62.9,62.96,764372.0,45.7421,45.7566,45.6695,45.713,764372.0
2016-03-30 09:30:00,63.36,63.37,62.63,62.69,512323.0,46.0034,46.0107,45.4734,45.517,512323.0
2016-03-30 10:00:00,62.69,62.95,62.55,62.93,296295.0,45.517,45.7058,45.4153,45.6912,296295.0
2016-03-30 10:30:00,62.91,62.93,62.69,62.83,211483.0,45.6767,45.6912,45.517,45.6186,211483.0
2016-03-30 11:00:00,62.82,63.14,62.82,63.05,179911.0,45.6114,45.8437,45.6114,45.7784,179911.0
2016-03-30 11:30:00,63.05,63.1,62.89,63.02,144688.0,45.7784,45.8147,45.6622,45.7566,144688.0
2016-03-30 12:00:00,63.02,63.16,63.01,63.1,145259.0,45.7566,45.8582,45.7493,45.8147,145259.0
2016-03-30 12:30:00,63.1,63.2,63.06,63.1,185536.0,45.8147,45.8873,45.7856,45.8147,185536.0
2016-03-30 13:00:00,63.11,63.12,63.06,63.12,227380.0,45.8219,45.8292,45.7856,45.8292,227380.0
2016-03-30 13:30:00,63.11,63.26,63.11,63.19,266760.0,45.8219,45.9308,45.8219,45.88,266760.0
2016-03-30 14:00:00,63.18,63.25,63.14,63.23,193883.0,45.8728,45.9236,45.8437,45.9091,193883.0
2016-03-30 14:30:00,63.25,63.31,63.21,63.28,288861.0,45.9236,45.9671,45.8945,45.9454,288861.0
2016-03-30 15:00:00,63.29,63.47,63.28,63.43,406306.0,45.9526,46.0833,45.9454,46.0543,406306.0
2016-03-30 15:30:00,63.43,63.44,63.25,63.32,1028324.0,46.0543,46.0615,45.9236,45.9744,1028324.0
2016-03-31 09:30:00,63.21,63.5,63.21,63.3,375953.0,45.8945,46.1051,45.8945,45.9599,375953.0
2016-03-31 10:00:00,63.3,63.44,63.26,63.43,555469.0,45.9599,46.0615,45.9308,46.0543,555469.0
2016-03-31 10:30:00,63.43,63.73,63.43,63.61,407170.0,46.0543,46.2721,46.0543,46.185,407170.0
2016-03-31 11:00:00,63.61,63.61,63.47,63.61,165971.0,46.185,46.185,46.0833,46.185,165971.0
2016-03-31 11:30:00,63.61,63.63,63.41,63.49,177914.0,46.185,46.1995,46.0398,46.0978,177914.0
2016-03-31 12:00:00,63.49,63.52,63.35,63.4,201918.0,46.0978,46.1196,45.9962,46.0325,201918.0
2016-03-31 12:30:00,63.41,63.45,63.3,63.45,878235.0,46.0398,46.0688,45.9599,46.0688,878235.0
2016-03-31 13:00:00,63.44,63.5,63.34,63.37,219425.0,46.0615,46.1051,45.9889,46.0107,219425.0
2016-03-31 13:30:00,63.37,63.41,63.33,63.35,1007679.0,46.0107,46.0398,45.9817,45.9962,1007679.0
2016-03-31 14:00:00,63.35,63.38,63.24,63.31,637354.0,45.9962,46.018,45.9163,45.9671,637354.0
2016-03-31 14:30:00,63.32,63.33,63.24,63.3,828355.0,45.9744,45.9817,45.9163,45.9599,828355.0
2016-03-31 15:00:00,63.29,63.36,63.28,63.33,410925.0,45.9526,46.0034,45.9454,45.9817,410925.0
2016-03-31 15:30:00,63.33,63.41,63.32,63.37,1906608.0,45.9817,46.0398,45.9744,46.0107,1906608.0
2016-04-01 09:30:00,62.9,64.39,62.9,64.37,1111219.0,45.6695,46.7513,45.6695,46.7368,1111219.0
2016-04-01 10:00:00,64.38,64.57,64.16,64.33,504478.0,46.744,46.882,46.5843,46.7077,504478.0
2016-04-01 10:30:00,64.32,64.76,64.27,64.5,616838.0,46.7005,47.0199,46.6642,46.8312,616838.0
2016-04-01 11:00:00,64.51,64.68,64.43,64.5,399156.0,46.8384,46.9619,46.7803,46.8312,399156.0
2016-04-01 11:30:00,64.5,64.58,64.25,64.41,349584.0,46.8312,46.8892,46.6496,46.7658,349584.0
2016-04-01 12:00:00,64.4,64.43,64.19,64.29,327332.0,46.7586,46.7803,46.6061,46.6787,327332.0
2016-04-01 12:30:00,64.29,64.5,64.28,64.44,315847.0,46.6787,46.8312,46.6714,46.7876,315847.0
2016-04-01 13:00:00,64.44,64.67,64.41,64.67,352855.0,46.7876,46.9546,46.7658,46.9546,352855.0
2016-04-01 13:30:00,64.66,64.72,64.47,64.59,281883.0,46.9473,46.9909,46.8094,46.8965,281883.0
2016-04-01 14:00:00,64.59,64.71,64.44,64.47,433713.0,46.8965,46.9836,46.7876,46.8094,433713.0
2016-04-01 14:30:00,64.48,64.75,64.48,64.65,309377.0,46.8166,47.0127,46.8166,46.9401,309377.0
2016-04-01 15:00:00,64.64,64.75,64.64,64.75,293292.0,46.9328,47.0127,46.9328,47.0127,293292.0
2016-04-01 15:30:00,64.75,65.0,64.73,64.95,1154490.0,47.0127,47.1942,46.9982,47.1579,1154490.0
2016-04-04 09:30:00,65.0,65.2,64.25,64.26,679053.0,47.1942,47.3394,46.6496,46.6569,679053.0
2016-04-04 10:00:00,64.26,64.45,64.14,64.45,444590.0,46.6569,46.7949,46.5698,46.7949,444590.0
2016-04-04 10:30:00,64.45,64.62,64.27,64.59,331717.0,46.7949,46.9183,46.6642,46.8965,331717.0
2016-04-04 11:00:00,64.59,65.0,64.58,65.0,364673.0,46.8965,47.1942,46.8892,47.1942,364673.0
2016-04-04 11:30:00,64.99,65.12,64.93,65.03,407121.0,47.1869,47.2813,47.1434,47.216,407121.0
2016-04-04 12:00:00,65.03,65.13,64.91,64.94,385340.0,47.216,47.2886,47.1288,47.1506,385340.0
2016-04-04 12:30:00,64.96,65.0,64.86,64.92,135079.0,47.1652,47.1942,47.0925,47.1361,135079.0
2016-04-04 13:00:00,64.93,65.12,64.92,65.1,230158.0,47.1434,47.2813,47.1361,47.2668,230158.0
2016-04-04 13:30:00,65.1,65.12,64.92,64.93,322861.0,47.2668,47.2813,47.1361,47.1434,322861.0
2016-04-04 14:00:00,64.93,65.15,64.91,65.14,365526.0,47.1434,47.3031,47.1288,47.2958,365526.0
2016-04-04 14:30:00,65.14,65.25,65.13,65.19,453510.0,47.2958,47.3757,47.2886,47.3321,453510.0
2016-04-04 15:00:00,65.2,65.38,65.16,65.28,469941.0,47.3394,47.4701,47.3104,47.3975,469941.0
2016-04-04 15:30:00,65.28,65.36,65.15,65.36,885322.0,47.3975,47.4556,47.3031,47.4556,885322.0
2016-04-05 09:30:00,65.37,65.49,64.8,64.82,411987.0,47.4628,47.55,47.049,47.0635,411987.0
2016-04-05 10:00:00,64.83,64.98,64.48,64.54,328230.0,47.0708,47.1797,46.8166,46.8602,328230.0
2016-04-05 10:30:00,64.55,64.57,64.22,64.34,312481.0,46.8675,46.882,46.6279,46.715,312481.0
2016-04-05 11:00:00,64.33,64.42,64.26,64.39,259655.0,46.7077,46.7731,46.6569,46.7513,259655.0
2016-04-05 11:30:00,64.4,64.44,64.24,64.26,276042.0,46.7586,46.7876,46.6424,46.6569,276042.0
2016-04-05 12:00:00,64.27,64.48,64.26,64.45,213951.0,46.6642,46.8166,46.6569,46.7949,213951.0
2016-04-05 12:30:00,64.45,64.51,64.4,64.45,207606.0,46.7949,46.8384,46.7586,46.7949,207606.0
2016-04-05 13:00:00,64.45,64.56,64.38,64.4,211550.0,46.7949,46.8747,46.744,46.7586,211550.0
2016-04-05 13:30:00,64.39,64.4,64.23,64.32,122956.0,46.7513,46.7586,46.6351,46.7005,122956.0
2016-04-05 14:00:00,64.32,64.38,64.23,64.34,133442.0,46.7005,46.744,46.6351,46.715,133442.0
2016-04-05 14:30:00,64.35,64.45,64.31,64.34,120155.0,46.7223,46.7949,46.6932,46.715,120155.0
2016-04-05 15:00:00,64.35,64.46,64.32,64.34,148013.0,46.7223,46.8021,46.7005,46.715,148013.0
2016-04-05 15:30:00,64.35,64.41,64.22,64.29,754605.0,46.7223,46.7658,46.6279,46.6787,754605.0
2016-04-06 09:30:00,64.42,64.49,64.16,64.29,397127.0,46.7731,46.8239,46.5843,46.6787,397127.0
2016-04-06 10:00:00,64.29,64.36,63.95,64.06,337470.0,46.6787,46.7295,46.4318,46.5117,337470.0
2016-04-06 10:30:00,64.07,64.16,63.92,64.05,437769.0,46.519,46.5843,46.41,46.5044,437769.0
2016-04-06 11:00:00,64.04,64.16,63.83,64.09,344716.0,46.4972,46.5843,46.3447,46.5335,344716.0
2016-04-06 11:30:00,64.1,64.12,63.79,63.92,339099.0,46.5407,46.5553,46.3157,46.41,339099.0
2016-04-06 12:00:00,63.92,63.96,63.84,63.93,213720.0,46.41,46.4391,46.352,46.4173,213720.0
2016-04-06 12:30:00,63.93,64.01,63.86,63.91,181543.0,46.4173,46.4754,46.3665,46.4028,181543.0
2016-04-06 13:00:00,63.92,64.02,63.89,63.93,162200.0,46.41,46.4827,46.3883,46.4173,162200.0
2016-04-06 13:30:00,63.93,64.06,63.89,64.04,182894.0,46.4173,46.5117,46.3883,46.4972,182894.0
2016-04-06 14:00:00,64.04,64.05,63.8,63.91,278753.0,46.4972,46.5044,46.3229,46.4028,278753.0
2016-04-06 14:30:00,63.92,63.94,63.79,63.91,245505.0,46.41,46.4246,46.3157,46.4028,245505.0
2016-04-06 15:00:00,63.91,64.21,63.9,64.19,268802.0,46.4028,46.6206,46.3955,46.6061,268802.0
2016-04-06 15:30:00,64.19,64.21,64.1,64.16,732860.0,46.6061,46.6206,46.5407,46.5843,732860.0
2016-04-07 09:30:00,63.14,63.51,63.01,63.48,299026.0,46.1778,46.4484,46.0827,46.4265,299026.0
2016-04-07 10:00:00,63.49,63.56,63.25,63.3,245633.0,46.4338,46.485,46.2583,46.2948,245633.0
2016-04-07 10:30:00,63.29,63.45,63.21,63.34,198864.0,46.2875,46.4045,46.229,46.3241,198864.0
2016-04-07 11:00:00,63.35,63.35,63.09,63.16,236012.0,46.3314,46.3314,46.1412,46.1924,236012.0
2016-04-07 11:30:00,63.17,63.32,63.15,63.18,157477.0,46.1998,46.3095,46.1851,46.2071,157477.0
2016-04-07 12:00:00,63.18,63.21,62.97,63.0,218946.0,46.2071,46.229,46.0535,46.0754,218946.0
2016-04-07 12:30:00,63.01,63.15,62.91,63.11,219727.0,46.0827,46.1851,46.0096,46.1559,219727.0
2016-04-07 13:00:00,63.11,63.17,63.05,63.13,147104.0,46.1559,46.1998,46.112,46.1705,147104.0
2016-04-07 13:30:00,63.14,63.22,63.0,63.01,185402.0,46.1778,46.2363,46.0754,46.0827,185402.0
2016-04-07 14:00:00,63.01,63.09,62.92,62.97,205524.0,46.0827,46.1412,46.0169,46.0535,205524.0
2016-04-07 14:30:00,62.96,63.04,62.78,62.86,287412.0,46.0462,46.1047,45.9145,45.973,287412.0
2016-04-07 15:00:00,62.87,63.11,62.86,63.1,320321.0,45.9803,46.1559,45.973,46.1486,320321.0
2016-04-07 15:30:00,63.09,63.15,62.94,63.11,636736.0,46.1412,46.1851,46.0315,46.1559,636736.0
2016-04-08 09:30:00,63.2,63.44,63.16,63.37,194182.0,46.2217,46.3972,46.1924,46.346,194182.0
2016-04-08 10:00:00,63.38,63.38,63.11,63.14,144298.0,46.3533,46.3533,46.1559,46.1778,144298.0
2016-04-08 10:30:00,63.17,63.21,62.92,62.98,212679.0,46.1998,46.229,46.0169,46.0608,212679.0
2016-04-08 11:00:00,62.99,63.21,62.96,63.15,203657.0,46.0681,46.229,46.0462,46.1851,203657.0
2016-04-08 11:30:00,63.15,63.21,63.1,63.15,229206.0,46.1851,46.229,46.1486,46.1851,229206.0
2016-04-08 12:00:00,63.15,63.27,63.14,63.27,145769.0,46.1851,46.2729,46.1778,46.2729,145769.0
2016-04-08 12:30:00,63.26,63.3,63.14,63.3,154738.0,46.2656,46.2948,46.1778,46.2948,154738.0
2016-04-08 13:00:00,63.29,63.29,63.09,63.1,143743.0,46.2875,46.2875,46.1412,46.1486,143743.0
2016-04-08 13:30:00,63.09,63.24,63.07,63.23,136319.0,46.1412,46.2509,46.1266,46.2436,136319.0
2016-04-08 14:00:00,63.23,63.27,63.14,63.26,148232.0,46.2436,46.2729,46.1778,46.2656,148232.0
2016-04-08 14:30:00,63.27,63.28,63.16,63.2,141846.0,46.2729,46.2802,46.1924,46.2217,141846.0
2016-04-08 15:00:00,63.2,63.24,63.12,63.14,196204.0,46.2217,46.2509,46.1632,46.1778,196204.0
2016-04-08 15:30:00,63.13,63.3,63.05,63.3,602673.0,46.1705,46.2948,46.112,46.2948,602673.0
2016-04-11 09:30:00,63.35,63.68,63.35,63.43,233022.0,46.3314,46.5727,46.3314,46.3899,233022.0
2016-04-11 10:00:00,63.45,63.59,63.38,63.43,140092.0,46.4045,46.5069,46.3533,46.3899,140092.0
2016-04-11 10:30:00,63.43,63.43,63.06,63.07,224733.0,46.3899,46.3899,46.1193,46.1266,224733.0
2016-04-11 11:00:00,63.07,63.21,63.0,63.11,169912.0,46.1266,46.229,46.0754,46.1559,169912.0
2016-04-11 11:30:00,63.11,63.11,62.96,62.99,111531.0,46.1559,46.1559,46.0462,46.0681,111531.0
2016-04-11 12:00:00,62.99,63.07,62.96,62.96,89977.0,46.0681,46.1266,46.0462,46.0462,89977.0
2016-04-11 12:30:00,62.97,63.08,62.91,63.05,92476.0,46.0535,46.1339,46.0096,46.112,92476.0
2016-04-11 13:00:00,63.05,63.07,62.94,62.96,115801.0,46.112,46.1266,46.0315,46.0462,115801.0
2016-04-11 13:30:00,62.97,63.0,62.8,62.8,109400.0,46.0535,46.0754,45.9291,45.9291,109400.0
2016-04-11 14:00:00,62.81,62.89,62.71,62.8,144847.0,45.9365,45.995,45.8633,45.9291,144847.0
2016-04-11 14:30:00,62.82,63.08,62.8,63.04,243845.0,45.9438,46.1339,45.9291,46.1047,243845.0
2016-04-11 15:00:00,63.04,63.11,62.97,63.04,362300.0,46.1047,46.1559,46.0535,46.1047,362300.0
2016-04-11 15:30:00,63.05,63.11,62.86,62.88,726883.0,46.112,46.1559,45.973,45.9877,726883.0
2016-04-12 09:30:00,63.1,63.59,63.1,63.33,362515.0,46.1486,46.5069,46.1486,46.3168,362515.0
2016-04-12 10:00:00,63.32,63.35,63.01,63.12,277476.0,46.3095,46.3314,46.0827,46.1632,277476.0
2016-04-12 10:30:00,63.13,63.42,62.97,63.3,206293.0,46.1705,46.3826,46.0535,46.2948,206293.0
2016-04-12 11:00:00,63.31,63.42,63.25,63.4,173269.0,46.3021,46.3826,46.2583,46.368,173269.0
2016-04-12 11:30:00,63.4,63.49,63.31,63.32,145348.0,46.368,46.4338,46.3021,46.3095,145348.0
2016-04-12 12:00:00,63.32,63.44,63.19,63.27,146327.0,46.3095,46.3972,46.2144,46.2729,146327.0
2016-04-12 12:30:00,63.27,63.46,63.25,63.46,152163.0,46.2729,46.4118,46.2583,46.4118,152163.0
2016-04-12 13:00:00,63.45,63.47,63.31,63.35,190836.0,46.4045,46.4192,46.3021,46.3314,190836.0
2016-04-12 13:30:00,63.34,63.45,63.26,63.45,189713.0,46.3241,46.4045,46.2656,46.4045,189713.0
2016-04-12 14:00:00,63.43,63.51,63.37,63.4,203458.0,46.3899,46.4484,46.346,46.368,203458.0
2016-04-12 14:30:00,63.4,63.52,63.39,63.47,245253.0,46.368,46.4557,46.3606,46.4192,245253.0
2016-04-12 15:00:00,63.47,63.54,63.35,63.43,218204.0,46.4192,46.4704,46.3314,46.3899,218204.0
2016-04-12 15:30:00,63.44,63.53,63.39,63.47,710397.0,46.3972,46.463,46.3606,46.4192,710397.0
2016-04-13 09:30:00,63.45,63.52,63.07,63.09,202205.0,46.4045,46.4557,46.1266,46.1412,202205.0
2016-04-13 10:00:00,63.08,63.09,62.74,62.76,155969.0,46.1339,46.1412,45.8853,45.8999,155969.0
2016-04-13 10:30:00,62.77,62.82,62.56,62.69,187102.0,45.9072,45.9438,45.7536,45.8487,187102.0
2016-04-13 11:00:00,62.68,62.73,62.6,62.73,219787.0,45.8414,45.878,45.7829,45.878,219787.0
2016-04-13 11:30:00,62.74,62.78,62.66,62.74,145009.0,45.8853,45.9145,45.8268,45.8853,145009.0
2016-04-13 12:00:00,62.74,62.81,62.6,62.65,97211.0,45.8853,45.9365,45.7829,45.8194,97211.0
2016-04-13 12:30:00,62.64,62.69,62.6,62.69,83548.0,45.8121,45.8487,45.7829,45.8487,83548.0
2016-04-13 13:00:00,62.69,62.69,62.59,62.68,88815.0,45.8487,45.8487,45.7756,45.8414,88815.0
2016-04-13 13:30:00,62.68,62.75,62.63,62.67,97838.0,45.8414,45.8926,45.8048,45.8341,97838.0
2016-04-13 14:00:00,62.66,62.68,62.52,62.56,153302.0,45.8268,45.8414,45.7244,45.7536,153302.0
2016-04-13 14:30:00,62.57,62.61,62.5,62.54,154381.0,45.7609,45.7902,45.7097,45.739,154381.0
2016-04-13 15:00:00,62.53,62.65,62.51,62.6,194044.0,45.7317,45.8194,45.7171,45.7829,194044.0
2016-04-13 15:30:00,62.6,62.72,62.55,62.67,359274.0,45.7829,45.8706,45.7463,45.8341,359274.0
2016-04-14 09:30:00,62.68,62.82,62.45,62.59,167600.0,45.8414,45.9438,45.6732,45.7756,167600.0
2016-04-14 10:00:00,62.58,62.62,62.32,62.39,168686.0,45.7683,45.7975,45.5781,45.6293,168686.0
2016-04-14 10:30:00,62.39,62.44,62.29,62.36,156685.0,45.6293,45.6659,45.5562,45.6074,156685.0
2016-04-14 11:00:00,62.35,62.38,62.24,62.29,151715.0,45.6,45.622,45.5196,45.5562,151715.0
2016-04-14 11:30:00,62.29,62.44,62.25,62.33,150488.0,45.5562,45.6659,45.5269,45.5854,150488.0
2016-04-14 12:00:00,62.34,62.46,62.31,62.41,104726.0,45.5927,45.6805,45.5708,45.6439,104726.0
2016-04-14 12:30:00,62.4,62.54,62.38,62.51,105630.0,45.6366,45.739,45.622,45.7171,105630.0
2016-04-14 13:00:00,62.51,62.53,62.43,62.45,82365.0,45.7171,45.7317,45.6585,45.6732,82365.0
2016-04-14 13:30:00,62.45,62.5,62.39,62.47,94788.0,45.6732,45.7097,45.6293,45.6878,94788.0
2016-04-14 14:00:00,62.47,62.47,62.29,62.3,118640.0,45.6878,45.6878,45.5562,45.5635,118640.0
2016-04-14 14:30:00,62.3,62.33,62.2,62.2,163777.0,45.5635,45.5854,45.4903,45.4903,163777.0
2016-04-14 15:00:00,62.21,62.25,62.12,62.14,205161.0,45.4976,45.5269,45.4318,45.4465,205161.0
2016-04-14 15:30:00,62.14,62.19,62.06,62.12,531459.0,45.4465,45.483,45.3879,45.4318,531459.0
2016-04-15 09:30:00,62.24,62.38,61.95,62.26,314579.0,45.5196,45.622,45.3075,45.5342,314579.0
2016-04-15 10:00:00,62.25,62.38,62.21,62.32,167653.0,45.5269,45.622,45.4976,45.5781,167653.0
2016-04-15 10:30:00,62.31,62.4,62.25,62.27,213078.0,45.5708,45.6366,45.5269,45.5415,213078.0
2016-04-15 11:00:00,62.26,62.27,62.04,62.04,135786.0,45.5342,45.5415,45.3733,45.3733,135786.0
2016-04-15 11:30:00,62.05,62.21,62.04,62.14,130789.0,45.3806,45.4976,45.3733,45.4465,130789.0
2016-04-15 12:00:00,62.14,62.16,62.05,62.16,121440.0,45.4465,45.4611,45.3806,45.4611,121440.0
2016-04-15 12:30:00,62.15,62.17,62.12,62.15,96881.0,45.4538,45.4684,45.4318,45.4538,96881.0
2016-04-15 13:00:00,62.15,62.18,62.11,62.15,86909.0,45.4538,45.4757,45.4245,45.4538,86909.0
2016-04-15 13:30:00,62.16,62.17,62.03,62.11,151865.0,45.4611,45.4684,45.366,45.4245,151865.0
2016-04-15 14:00:00,62.11,62.26,62.1,62.24,121922.0,45.4245,45.5342,45.4172,45.5196,121922.0
2016-04-15 14:30:00,62.25,62.33,62.22,62.32,145453.0,45.5269,45.5854,45.505,45.5781,145453.0
2016-04-15 15:00:00,62.33,62.44,62.3,62.39,149344.0,45.5854,45.6659,45.5635,45.6293,149344.0
2016-04-15 15:30:00,62.4,62.47,62.32,62.44,327927.0,45.6366,45.6878,45.5781,45.6659,327927.0
2016-04-18 09:30:00,62.43,62.53,62.18,62.2,202572.0,45.6585,45.7317,45.4757,45.4903,202572.0
2016-04-18 10:00:00,62.19,62.57,62.18,62.46,280329.0,45.483,45.7609,45.4757,45.6805,280329.0
2016-04-18 10:30:00,62.46,62.57,62.33,62.33,183144.0,45.6805,45.7609,45.5854,45.5854,183144.0
2016-04-18 11:00:00,62.34,62.37,62.11,62.29,356447.0,45.5927,45.6147,45.4245,45.5562,356447.0
2016-04-18 11:30:00,62.29,62.39,62.24,62.34,142006.0,45.5562,45.6293,45.5196,45.5927,142006.0
2016-04-18 12:00:00,62.34,62.46,62.29,62.44,95600.0,45.5927,45.6805,45.5562,45.6659,95600.0
2016-04-18 12:30:00,62.45,62.53,62.45,62.48,109259.0,45.6732,45.7317,45.6732,45.6951,109259.0
2016-04-18 13:00:00,62.48,62.52,62.39,62.5,101497.0,45.6951,45.7244,45.6293,45.7097,101497.0
2016-04-18 13:30:00,62.51,62.57,62.48,62.57,133706.0,45.7171,45.7609,45.6951,45.7609,133706.0
2016-04-18 14:00:00,62.56,62.57,62.46,62.51,181481.0,45.7536,45.7609,45.6805,45.7171,181481.0
2016-04-18 14:30:00,62.52,62.62,62.5,62.55,147480.0,45.7244,45.7975,45.7097,45.7463,147480.0
2016-04-18 15:00:00,62.55,62.56,62.47,62.53,160983.0,45.7463,45.7536,45.6878,45.7317,160983.0
2016-04-18 15:30:00,62.52,62.57,62.45,62.52,358751.0,45.7244,45.7609,45.6732,45.7244,358751.0
2016-04-19 09:30:00,62.7,62.74,62.04,62.29,293596.0,45.856,45.8853,45.3733,45.5562,293596.0
2016-04-19 10:00:00,62.29,62.47,62.25,62.45,175839.0,45.5562,45.6878,45.5269,45.6732,175839.0
2016-04-19 10:30:00,62.46,62.48,62.29,62.31,88460.0,45.6805,45.6951,45.5562,45.5708,88460.0
2016-04-19 11:00:00,62.31,62.42,62.28,62.34,82521.0,45.5708,45.6512,45.5488,45.5927,82521.0
2016-04-19 11:30:00,62.35,62.41,62.28,62.29,176766.0,45.6,45.6439,45.5488,45.5562,176766.0
2016-04-19 12:00:00,62.29,62.31,62.17,62.19,120091.0,45.5562,45.5708,45.4684,45.483,120091.0
2016-04-19 12:30:00,62.17,62.31,62.16,62.27,96183.0,45.4684,45.5708,45.4611,45.5415,96183.0
2016-04-19 13:00:00,62.26,62.27,62.18,62.22,82642.0,45.5342,45.5415,45.4757,45.505,82642.0
2016-04-19 13:30:00,62.23,62.32,62.21,62.31,81097.0,45.5123,45.5781,45.4976,45.5708,81097.0
2016-04-19 14:00:00,62.31,62.33,62.25,62.28,81776.0,45.5708,45.5854,45.5269,45.5488,81776.0
2016-04-19 14:30:00,62.27,62.31,62.22,62.26,93198.0,45.5415,45.5708,45.505,45.5342,93198.0
2016-04-19 15:00:00,62.26,62.4,62.25,62.36,129390.0,45.5342,45.6366,45.5269,45.6074,129390.0
2016-04-19 15:30:00,62.36,62.4,62.33,62.38,197762.0,45.6074,45.6366,45.5854,45.622,197762.0
2016-04-20 09:30:00,62.37,62.37,62.0,62.04,194601.0,45.6147,45.6147,45.3441,45.3733,194601.0
2016-04-20 10:00:00,62.06,62.2,62.0,62.02,163822.0,45.3879,45.4903,45.3441,45.3587,163822.0
2016-04-20 10:30:00,62.02,62.08,61.72,61.8,137997.0,45.3587,45.4026,45.1393,45.1978,137997.0
2016-04-20 11:00:00,61.8,62.07,61.8,62.01,139837.0,45.1978,45.3953,45.1978,45.3514,139837.0
2016-04-20 11:30:00,62.01,62.03,61.9,62.0,104596.0,45.3514,45.366,45.2709,45.3441,104596.0
2016-04-20 12:00:00,62.0,62.01,61.9,61.94,111924.0,45.3441,45.3514,45.2709,45.3002,111924.0
2016-04-20 12:30:00,61.94,62.14,61.93,62.08,69005.0,45.3002,45.4465,45.2929,45.4026,69005.0
2016-04-20 13:00:00,62.08,62.12,61.98,62.01,75389.0,45.4026,45.4318,45.3294,45.3514,75389.0
2016-04-20 13:30:00,62.0,62.12,61.98,62.04,81469.0,45.3441,45.4318,45.3294,45.3733,81469.0
2016-04-20 14:00:00,62.04,62.1,61.98,62.0,107770.0,45.3733,45.4172,45.3294,45.3441,107770.0
2016-04-20 14:30:00,62.01,62.07,61.97,62.04,88006.0,45.3514,45.3953,45.3221,45.3733,88006.0
2016-04-20 15:00:00,62.03,62.06,61.82,61.87,128817.0,45.366,45.3879,45.2124,45.249,128817.0
2016-04-20 15:30:00,61.87,61.88,61.6,61.65,392229.0,45.249,45.2563,45.0515,45.0881,392229.0
2016-04-21 09:30:00,61.58,61.66,60.71,60.71,241182.0,45.0369,45.0954,44.4006,44.4006,241182.0
2016-04-21 10:00:00,60.73,60.92,60.7,60.72,244047.0,44.4152,44.5542,44.3933,44.4079,244047.0
2016-04-21 10:30:00,60.73,60.9,60.7,60.84,252304.0,44.4152,44.5396,44.3933,44.4957,252304.0
2016-04-21 11:00:00,60.84,60.85,60.54,60.66,211741.0,44.4957,44.503,44.2763,44.364,211741.0
2016-04-21 11:30:00,60.65,60.66,60.48,60.48,217800.0,44.3567,44.364,44.2324,44.2324,217800.0
2016-04-21 12:00:00,60.48,60.49,60.34,60.4,213480.0,44.2324,44.2397,44.13,44.1739,213480.0
2016-04-21 12:30:00,60.41,60.45,60.3,60.38,204212.0,44.1812,44.2105,44.1008,44.1593,204212.0
2016-04-21 13:00:00,60.38,60.47,60.28,60.36,144141.0,44.1593,44.2251,44.0861,44.1446,144141.0
2016-04-21 13:30:00,60.37,60.47,60.3,60.32,170607.0,44.152,44.2251,44.1008,44.1154,170607.0
2016-04-21 14:00:00,60.31,60.42,60.28,60.4,140390.0,44.1081,44.1885,44.0861,44.1739,140390.0
2016-04-21 14:30:00,60.4,60.4,60.25,60.26,187124.0,44.1739,44.1739,44.0642,44.0715,187124.0
2016-04-21 15:00:00,60.27,60.37,60.16,60.17,202491.0,44.0788,44.152,43.9984,44.0057,202491.0
2016-04-21 15:30:00,60.18,60.24,60.1,60.12,531103.0,44.013,44.0569,43.9545,43.9691,531103.0
2016-04-22 09:30:00,60.23,60.36,60.13,60.29,336000.0,44.0496,44.1446,43.9764,44.0934,336000.0
2016-04-22 10:00:00,60.3,60.4,60.14,60.25,221574.0,44.1008,44.1739,43.9837,44.0642,221574.0
2016-04-22 10:30:00,60.25,60.28,60.09,60.12,202167.0,44.0642,44.0861,43.9472,43.9691,202167.0
2016-04-22 11:00:00,60.13,60.31,60.04,60.24,174065.0,43.9764,44.1081,43.9106,44.0569,174065.0
2016-04-22 11:30:00,60.25,60.38,60.24,60.36,131853.0,44.0642,44.1593,44.0569,44.1446,131853.0
2016-04-22 12:00:00,60.36,60.4,60.31,60.34,108640.0,44.1446,44.1739,44.1081,44.13,108640.0
2016-04-22 12:30:00,60.34,60.37,60.25,60.3,129426.0,44.13,44.152,44.0642,44.1008,129426.0
2016-04-22 13:00:00,60.3,60.38,60.21,60.26,156601.0,44.1008,44.1593,44.0349,44.0715,156601.0
2016-04-22 13:30:00,60.25,60.42,60.18,60.29,192933.0,44.0642,44.1885,44.013,44.0934,192933.0
2016-04-22 14:00:00,60.3,60.5,60.29,60.47,181226.0,44.1008,44.247,44.0934,44.2251,181226.0
2016-04-22 14:30:00,60.46,60.51,60.39,60.48,169241.0,44.2178,44.2543,44.1666,44.2324,169241.0
2016-04-22 15:00:00,60.48,60.58,60.43,60.58,229609.0,44.2324,44.3055,44.1958,44.3055,229609.0
2016-04-22 15:30:00,60.57,60.59,60.49,60.56,359175.0,44.2982,44.3129,44.2397,44.2909,359175.0
2016-04-25 09:30:00,60.45,60.7,60.35,60.63,116009.0,44.2105,44.3933,44.1373,44.3421,116009.0
2016-04-25 10:00:00,60.64,60.92,60.58,60.88,133524.0,44.3494,44.5542,44.3055,44.5249,133524.0
2016-04-25 10:30:00,60.9,61.08,60.87,61.0,123670.0,44.5396,44.6712,44.5176,44.6127,123670.0
2016-04-25 11:00:00,60.99,61.07,60.87,60.99,148510.0,44.6054,44.6639,44.5176,44.6054,148510.0
2016-04-25 11:30:00,60.99,61.15,60.97,61.1,156238.0,44.6054,44.7224,44.5908,44.6858,156238.0
2016-04-25 12:00:00,61.1,61.2,61.09,61.13,81814.0,44.6858,44.759,44.6785,44.7078,81814.0
2016-04-25 12:30:00,61.12,61.27,61.08,61.18,72610.0,44.7005,44.8102,44.6712,44.7444,72610.0
2016-04-25 13:00:00,61.17,61.23,61.1,61.1,64835.0,44.737,44.7809,44.6858,44.6858,64835.0
2016-04-25 13:30:00,61.11,61.17,61.06,61.16,74045.0,44.6932,44.737,44.6566,44.7297,74045.0
2016-04-25 14:00:00,61.16,61.18,61.08,61.14,111952.0,44.7297,44.7444,44.6712,44.7151,111952.0
2016-04-25 14:30:00,61.14,61.16,61.03,61.09,174402.0,44.7151,44.7297,44.6346,44.6785,174402.0
2016-04-25 15:00:00,61.08,61.09,60.97,61.03,129459.0,44.6712,44.6785,44.5908,44.6346,129459.0
2016-04-25 15:30:00,61.03,61.1,61.01,61.1,401190.0,44.6346,44.6858,44.62,44.6858,401190.0
2016-04-26 09:30:00,61.12,61.28,61.06,61.16,142402.0,44.7005,44.8175,44.6566,44.7297,142402.0
2016-04-26 10:00:00,61.15,61.21,60.93,60.94,120117.0,44.7224,44.7663,44.5615,44.5688,120117.0
2016-04-26 10:30:00,60.94,61.03,60.85,60.97,96787.0,44.5688,44.6346,44.503,44.5908,96787.0
2016-04-26 11:00:00,60.96,61.0,60.88,60.91,86480.0,44.5835,44.6127,44.5249,44.5469,86480.0
2016-04-26 11:30:00,60.94,60.96,60.79,60.86,91846.0,44.5688,44.5835,44.4591,44.5103,91846.0
2016-04-26 12:00:00,60.86,60.94,60.78,60.8,81835.0,44.5103,44.5688,44.4518,44.4664,81835.0
2016-04-26 12:30:00,60.8,60.81,60.69,60.69,68518.0,44.4664,44.4738,44.386,44.386,68518.0
2016-04-26 13:00:00,60.69,60.74,60.62,60.67,100126.0,44.386,44.4226,44.3348,44.3714,100126.0
2016-04-26 13:30:00,60.67,60.74,60.59,60.63,102061.0,44.3714,44.4226,44.3129,44.3421,102061.0
2016-04-26 14:00:00,60.62,60.65,60.58,60.59,157175.0,44.3348,44.3567,44.3055,44.3129,157175.0
2016-04-26 14:30:00,60.59,60.73,60.57,60.61,124224.0,44.3129,44.4152,44.2982,44.3275,124224.0
2016-04-26 15:00:00,60.61,60.69,60.61,60.65,150633.0,44.3275,44.386,44.3275,44.3567,150633.0
2016-04-26 15:30:00,60.65,60.75,60.62,60.7,398913.0,44.3567,44.4299,44.3348,44.3933,398913.0
2016-04-27 09:30:00,60.9,61.47,60.82,61.09,308676.0,44.5396,44.9564,44.4811,44.6785,308676.0
2016-04-27 10:00:00,61.09,61.19,60.99,61.19,156902.0,44.6785,44.7517,44.6054,44.7517,156902.0
2016-04-27 10:30:00,61.17,61.37,61.09,61.3,151774.0,44.737,44.8833,44.6785,44.8321,151774.0
2016-04-27 11:00:00,61.31,61.32,61.18,61.2,94357.0,44.8394,44.8467,44.7444,44.759,94357.0
2016-04-27 11:30:00,61.2,61.3,61.05,61.08,138897.0,44.759,44.8321,44.6493,44.6712,138897.0
2016-04-27 12:00:00,61.09,61.19,61.05,61.17,64490.0,44.6785,44.7517,44.6493,44.737,64490.0
2016-04-27 12:30:00,61.17,61.24,61.12,61.21,65482.0,44.737,44.7882,44.7005,44.7663,65482.0
2016-04-27 13:00:00,61.2,61.21,60.85,60.85,88464.0,44.759,44.7663,44.503,44.503,88464.0
2016-04-27 13:30:00,60.85,60.87,60.65,60.67,101898.0,44.503,44.5176,44.3567,44.3714,101898.0
2016-04-27 14:00:00,60.68,61.14,60.57,61.14,194798.0,44.3787,44.7151,44.2982,44.7151,194798.0
2016-04-27 14:30:00,61.15,61.16,61.04,61.11,102090.0,44.7224,44.7297,44.642,44.6932,102090.0
2016-04-27 15:00:00,61.11,61.36,61.1,61.3,146485.0,44.6932,44.876,44.6858,44.8321,146485.0
2016-04-27 15:30:00,61.3,61.36,61.1,61.14,360584.0,44.8321,44.876,44.6858,44.7151,360584.0
2016-04-28 09:30:00,60.7,61.45,60.39,61.26,158229.0,44.3933,44.9418,44.1666,44.8029,158229.0
2016-04-28 10:00:00,61.27,61.31,61.16,61.28,86632.0,44.8102,44.8394,44.7297,44.8175,86632.0
2016-04-28 10:30:00,61.28,61.34,61.22,61.31,118511.0,44.8175,44.8614,44.7736,44.8394,118511.0
2016-04-28 11:00:00,61.31,61.39,61.27,61.37,82733.0,44.8394,44.8979,44.8102,44.8833,82733.0
2016-04-28 11:30:00,61.37,61.52,61.34,61.42,113547.0,44.8833,44.993,44.8614,44.9199,113547.0
2016-04-28 12:00:00,61.42,61.54,61.41,61.5,100753.0,44.9199,45.0076,44.9126,44.9784,100753.0
2016-04-28 12:30:00,61.5,61.66,61.48,61.62,114456.0,44.9784,45.0954,44.9638,45.0661,114456.0
2016-04-28 13:00:00,61.61,61.62,61.36,61.45,79587.0,45.0588,45.0661,44.876,44.9418,79587.0
2016-04-28 13:30:00,61.45,61.56,61.44,61.53,89655.0,44.9418,45.0223,44.9345,45.0003,89655.0
2016-04-28 14:00:00,61.52,61.53,61.39,61.45,134603.0,44.993,45.0003,44.8979,44.9418,134603.0
2016-04-28 14:30:00,61.44,61.45,61.28,61.37,178796.0,44.9345,44.9418,44.8175,44.8833,178796.0
2016-04-28 15:00:00,61.37,61.39,61.18,61.19,164129.0,44.8833,44.8979,44.7444,44.7517,164129.0
2016-04-28 15:30:00,61.2,61.29,61.05,61.25,302478.0,44.759,44.8248,44.6493,44.7955,302478.0
2016-04-29 09:30:00,61.06,61.2,60.89,61.16,160081.0,44.6566,44.759,44.5323,44.7297,160081.0
2016-04-29 10:00:00,61.17,61.28,61.09,61.28,186775.0,44.737,44.8175,44.6785,44.8175,186775.0
2016-04-29 10:30:00,61.28,61.36,61.14,61.19,150719.0,44.8175,44.876,44.7151,44.7517,150719.0
2016-04-29 11:00:00,61.18,61.4,61.12,61.27,128576.0,44.7444,44.9053,44.7005,44.8102,128576.0
2016-04-29 11:30:00,61.26,61.27,61.11,61.14,156283.0,44.8029,44.8102,44.6932,44.7151,156283.0
2016-04-29 12:00:00,61.13,61.19,61.07,61.17,110827.0,44.7078,44.7517,44.6639,44.737,110827.0
2016-04-29 12:30:00,61.16,61.17,61.06,61.06,99640.0,44.7297,44.737,44.6566,44.6566,99640.0
2016-04-29 13:00:00,61.06,61.16,61.04,61.08,128360.0,44.6566,44.7297,44.642,44.6712,128360.0
2016-04-29 13:30:00,61.08,61.1,60.9,60.93,145352.0,44.6712,44.6858,44.5396,44.5615,145352.0
2016-04-29 14:00:00,60.93,61.02,60.89,60.99,136490.0,44.5615,44.6273,44.5323,44.6054,136490.0
2016-04-29 14:30:00,60.99,61.04,60.92,60.97,96731.0,44.6054,44.642,44.5542,44.5908,96731.0
2016-04-29 15:00:00,60.97,61.12,60.93,61.08,166476.0,44.5908,44.7005,44.5615,44.6712,166476.0
2016-04-29 15:30:00,61.08,61.47,61.08,61.35,371581.0,44.6712,44.9564,44.6712,44.8687,371581.0
2016-05-02 09:30:00,61.59,62.22,61.52,62.02,261108.0,45.0442,45.505,44.993,45.3587,261108.0
2016-05-02 10:00:00,62.01,62.1,61.9,62.09,202246.0,45.3514,45.4172,45.2709,45.4099,202246.0
2016-05-02 10:30:00,62.09,62.14,61.98,62.01,200680.0,45.4099,45.4465,45.3294,45.3514,200680.0
2016-05-02 11:00:00,62.0,62.18,62.0,62.16,156109.0,45.3441,45.4757,45.3441,45.4611,156109.0
2016-05-02 11:30:00,62.16,62.28,62.1,62.18,158648.0,45.4611,45.5488,45.4172,45.4757,158648.0
2016-05-02 12:00:00,62.19,62.26,62.09,62.2,134836.0,45.483,45.5342,45.4099,45.4903,134836.0
2016-05-02 12:30:00,62.2,62.31,62.15,62.28,110744.0,45.4903,45.5708,45.4538,45.5488,110744.0
2016-05-02 13:00:00,62.28,62.36,62.22,62.3,89316.0,45.5488,45.6074,45.505,45.5635,89316.0
2016-05-02 13:30:00,62.29,62.34,62.2,62.25,84374.0,45.5562,45.5927,45.4903,45.5269,84374.0
2016-05-02 14:00:00,62.25,62.31,62.16,62.23,103917.0,45.5269,45.5708,45.4611,45.5123,103917.0
2016-05-02 14:30:00,62.23,62.28,62.16,62.2,109748.0,45.5123,45.5488,45.4611,45.4903,109748.0
2016-05-02 15:00:00,62.2,62.31,62.18,62.31,195958.0,45.4903,45.5708,45.4757,45.5708,195958.0
2016-05-02 15:30:00,62.3,62.31,62.15,62.21,450495.0,45.5635,45.5708,45.4538,45.4976,450495.0
2016-05-03 09:30:00,61.92,62.2,61.91,62.11,217656.0,45.2856,45.4903,45.2782,45.4245,217656.0
2016-05-03 10:00:00,62.11,62.14,61.94,61.96,266560.0,45.4245,45.4465,45.3002,45.3148,266560.0
2016-05-03 10:30:00,61.96,61.99,61.73,61.76,187618.0,45.3148,45.3368,45.1466,45.1685,187618.0
2016-05-03 11:00:00,61.77,62.01,61.73,61.83,191611.0,45.1759,45.3514,45.1466,45.2197,191611.0
2016-05-03 11:30:00,61.83,61.89,61.62,61.62,114710.0,45.2197,45.2636,45.0661,45.0661,114710.0
2016-05-03 12:00:00,61.63,61.69,61.54,61.69,133372.0,45.0735,45.1173,45.0076,45.1173,133372.0
2016-05-03 12:30:00,61.69,61.75,61.6,61.73,88142.0,45.1173,45.1612,45.0515,45.1466,88142.0
2016-05-03 13:00:00,61.73,61.92,61.68,61.88,106109.0,45.1466,45.2856,45.11,45.2563,106109.0
2016-05-03 13:30:00,61.89,61.94,61.75,61.77,132842.0,45.2636,45.3002,45.1612,45.1759,132842.0
2016-05-03 14:00:00,61.77,61.81,61.67,61.78,155703.0,45.1759,45.2051,45.1027,45.1832,155703.0
2016-05-03 14:30:00,61.79,61.84,61.66,61.68,119766.0,45.1905,45.227,45.0954,45.11,119766.0
2016-05-03 15:00:00,61.69,61.72,61.51,61.59,185527.0,45.1173,45.1393,44.9857,45.0442,185527.0
2016-05-03 15:30:00,61.59,61.74,61.47,61.65,426416.0,45.0442,45.1539,44.9564,45.0881,426416.0
2016-05-04 09:30:00,61.33,61.52,61.21,61.28,194288.0,44.8541,44.993,44.7663,44.8175,194288.0
2016-05-04 10:00:00,61.31,61.65,61.28,61.48,129061.0,44.8394,45.0881,44.8175,44.9638,129061.0
2016-05-04 10:30:00,61.46,61.58,61.34,61.36,156695.0,44.9491,45.0369,44.8614,44.876,156695.0
2016-05-04 11:00:00,61.36,61.65,61.31,61.65,128938.0,44.876,45.0881,44.8394,45.0881,128938.0
2016-05-04 11:30:00,61.64,61.81,61.53,61.79,220294.0,45.0808,45.2051,45.0003,45.1905,220294.0
2016-05-04 12:00:00,61.78,61.89,61.76,61.82,114895.0,45.1832,45.2636,45.1685,45.2124,114895.0
2016-05-04 12:30:00,61.83,61.84,61.75,61.8,113646.0,45.2197,45.227,45.1612,45.1978,113646.0
2016-05-04 13:00:00,61.8,62.04,61.76,62.02,138252.0,45.1978,45.3733,45.1685,45.3587,138252.0
2016-05-04 13:30:00,62.04,62.06,61.89,61.93,185440.0,45.3733,45.3879,45.2636,45.2929,185440.0
2016-05-04 14:00:00,61.93,61.93,61.81,61.89,167200.0,45.2929,45.2929,45.2051,45.2636,167200.0
2016-05-04 14:30:00,61.89,61.97,61.8,61.83,170967.0,45.2636,45.3221,45.1978,45.2197,170967.0
2016-05-04 15:00:00,61.83,61.83,61.74,61.77,159335.0,45.2197,45.2197,45.1539,45.1759,159335.0
2016-05-04 15:30:00,61.77,61.89,61.7,61.75,365917.0,45.1759,45.2636,45.1247,45.1612,365917.0
2016-05-05 09:30:00,61.8,62.29,61.8,61.88,233785.0,45.1978,45.5562,45.1978,45.2563,233785.0
2016-05-05 10:00:00,61.85,62.12,61.85,61.98,191508.0,45.2344,45.4318,45.2344,45.3294,191508.0
2016-05-05 10:30:00,61.97,62.15,61.96,62.04,176182.0,45.3221,45.4538,45.3148,45.3733,176182.0
2016-05-05 11:00:00,62.04,62.15,61.89,61.92,137884.0,45.3733,45.4538,45.2636,45.2856,137884.0
2016-05-05 11:30:00,61.93,62.16,61.87,62.08,124531.0,45.2929,45.4611,45.249,45.4026,124531.0
2016-05-05 12:00:00,62.08,62.12,62.01,62.05,92292.0,45.4026,45.4318,45.3514,45.3806,92292.0
2016-05-05 12:30:00,62.05,62.1,62.0,62.05,123608.0,45.3806,45.4172,45.3441,45.3806,123608.0
2016-05-05 13:00:00,62.04,62.06,61.78,61.82,216434.0,45.3733,45.3879,45.1832,45.2124,216434.0
2016-05-05 13:30:00,61.82,62.0,61.8,62.0,285270.0,45.2124,45.3441,45.1978,45.3441,285270.0
2016-05-05 14:00:00,62.0,62.1,61.98,62.07,209455.0,45.3441,45.4172,45.3294,45.3953,209455.0
2016-05-05 14:30:00,62.07,62.08,61.99,61.99,169230.0,45.3953,45.4026,45.3368,45.3368,169230.0
2016-05-05 15:00:00,61.99,62.05,61.92,62.03,185651.0,45.3368,45.3806,45.2856,45.366,185651.0
2016-05-05 15:30:00,62.03,62.08,61.95,62.08,467854.0,45.366,45.4026,45.3075,45.4026,467854.0
2016-05-06 09:30:00,62.07,62.18,61.71,61.82,156661.0,45.3953,45.4757,45.132,45.2124,156661.0
2016-05-06 10:00:00,61.83,61.88,61.46,61.53,138485.0,45.2197,45.2563,44.9491,45.0003,138485.0
2016-05-06 10:30:00,61.53,61.6,61.45,61.58,142377.0,45.0003,45.0515,44.9418,45.0369,142377.0
2016-05-06 11:00:00,61.57,61.77,61.54,61.73,135422.0,45.0296,45.1759,45.0076,45.1466,135422.0
2016-05-06 11:30:00,61.73,61.86,61.72,61.79,129360.0,45.1466,45.2417,45.1393,45.1905,129360.0
2016-05-06 12:00:00,61.8,61.82,61.74,61.75,70626.0,45.1978,45.2124,45.1539,45.1612,70626.0
2016-05-06 12:30:00,61.76,61.8,61.66,61.75,148448.0,45.1685,45.1978,45.0954,45.1612,148448.0
2016-05-06 13:00:00,61.75,61.99,61.74,61.95,77333.0,45.1612,45.3368,45.1539,45.3075,77333.0
2016-05-06 13:30:00,61.95,62.09,61.9,62.08,98442.0,45.3075,45.4099,45.2709,45.4026,98442.0
2016-05-06 14:00:00,62.08,62.23,62.06,62.21,134222.0,45.4026,45.5123,45.3879,45.4976,134222.0
2016-05-06 14:30:00,62.2,62.27,62.13,62.22,203914.0,45.4903,45.5415,45.4391,45.505,203914.0
2016-05-06 15:00:00,62.21,62.26,62.06,62.08,139553.0,45.4976,45.5342,45.3879,45.4026,139553.0
2016-05-06 15:30:00,62.08,62.13,61.99,62.11,323527.0,45.4026,45.4391,45.3368,45.4245,323527.0
2016-05-09 09:30:00,62.21,62.76,62.0,62.76,136361.0,45.4976,45.8999,45.3441,45.8999,136361.0
2016-05-09 10:00:00,62.77,62.77,62.47,62.53,130071.0,45.9072,45.9072,45.6878,45.7317,130071.0
2016-05-09 10:30:00,62.54,62.66,62.52,62.58,135344.0,45.739,45.8268,45.7244,45.7683,135344.0
2016-05-09 11:00:00,62.57,62.62,62.37,62.4,134529.0,45.7609,45.7975,45.6147,45.6366,134529.0
2016-05-09 11:30:00,62.4,62.61,62.38,62.53,104307.0,45.6366,45.7902,45.622,45.7317,104307.0
2016-05-09 12:00:00,62.54,62.57,62.46,62.55,96621.0,45.739,45.7609,45.6805,45.7463,96621.0
2016-05-09 12:30:00,62.55,62.61,62.49,62.55,86305.0,45.7463,45.7902,45.7024,45.7463,86305.0
2016-05-09 13:00:00,62.55,62.69,62.55,62.68,109664.0,45.7463,45.8487,45.7463,45.8414,109664.0
2016-05-09 13:30:00,62.67,62.74,62.63,62.66,146794.0,45.8341,45.8853,45.8048,45.8268,146794.0
2016-05-09 14:00:00,62.66,62.73,62.66,62.68,151937.0,45.8268,45.878,45.8268,45.8414,151937.0
2016-05-09 14:30:00,62.68,62.8,62.65,62.8,104413.0,45.8414,45.9291,45.8194,45.9291,104413.0
2016-05-09 15:00:00,62.8,62.88,62.77,62.85,173393.0,45.9291,45.9877,45.9072,45.9657,173393.0
2016-05-09 15:30:00,62.85,62.87,62.67,62.74,359031.0,45.9657,45.9803,45.8341,45.8853,359031.0
2016-05-10 09:30:00,62.88,63.44,62.73,63.29,212036.0,45.9877,46.3972,45.878,46.2875,212036.0
2016-05-10 10:00:00,63.3,63.39,63.21,63.24,163817.0,46.2948,46.3606,46.229,46.2509,163817.0
2016-05-10 10:30:00,63.23,63.33,63.22,63.26,102010.0,46.2436,46.3168,46.2363,46.2656,102010.0
2016-05-10 11:00:00,63.26,63.35,63.11,63.11,134700.0,46.2656,46.3314,46.1559,46.1559,134700.0
2016-05-10 11:30:00,63.11,63.28,63.1,63.25,106454.0,46.1559,46.2802,46.1486,46.2583,106454.0
2016-05-10 12:00:00,63.25,63.35,63.23,63.35,108621.0,46.2583,46.3314,46.2436,46.3314,108621.0
2016-05-10 12:30:00,63.35,63.38,63.27,63.31,107948.0,46.3314,46.3533,46.2729,46.3021,107948.0
2016-05-10 13:00:00,63.3,63.41,63.28,63.38,211453.0,46.2948,46.3753,46.2802,46.3533,211453.0
2016-05-10 13:30:00,63.37,63.4,63.31,63.38,86865.0,46.346,46.368,46.3021,46.3533,86865.0
2016-05-10 14:00:00,63.38,63.8,63.36,63.62,793349.0,46.3533,46.6605,46.3387,46.5289,793349.0
2016-05-10 14:30:00,63.61,63.66,63.5,63.55,218178.0,46.5215,46.5581,46.4411,46.4777,218178.0
2016-05-10 15:00:00,63.55,63.73,63.52,63.68,216206.0,46.4777,46.6093,46.4557,46.5727,216206.0
2016-05-10 15:30:00,63.69,63.76,63.63,63.73,385988.0,46.5801,46.6313,46.5362,46.6093,385988.0
2016-05-11 09:30:00,63.73,64.24,63.7,64.11,231041.0,46.6093,46.9823,46.5874,46.8872,231041.0
2016-05-11 10:00:00,64.1,64.34,64.08,64.34,260904.0,46.8799,47.0554,46.8653,47.0554,260904.0
2016-05-11 10:30:00,64.34,64.37,64.18,64.24,291531.0,47.0554,47.0774,46.9384,46.9823,291531.0
2016-05-11 11:00:00,64.23,64.24,64.02,64.06,260213.0,46.975,46.9823,46.8214,46.8507,260213.0
2016-05-11 11:30:00,64.07,64.09,63.98,63.99,244195.0,46.858,46.8726,46.7921,46.7995,244195.0
2016-05-11 12:00:00,63.99,64.03,63.84,63.89,152474.0,46.7995,46.8287,46.6898,46.7263,152474.0
2016-05-11 12:30:00,63.89,63.98,63.86,63.88,108963.0,46.7263,46.7921,46.7044,46.719,108963.0
2016-05-11 13:00:00,63.88,63.95,63.79,63.95,163655.0,46.719,46.7702,46.6532,46.7702,163655.0
2016-05-11 13:30:00,63.95,64.03,63.88,63.98,107872.0,46.7702,46.8287,46.719,46.7921,107872.0
2016-05-11 14:00:00,63.98,64.03,63.93,64.02,156818.0,46.7921,46.8287,46.7556,46.8214,156818.0
2016-05-11 14:30:00,64.02,64.1,63.86,63.87,212139.0,46.8214,46.8799,46.7044,46.7117,212139.0
2016-05-11 15:00:00,63.88,63.99,63.88,63.94,213364.0,46.719,46.7995,46.719,46.7629,213364.0
2016-05-11 15:30:00,63.94,64.03,63.91,64.01,587038.0,46.7629,46.8287,46.741,46.8141,587038.0
2016-05-12 09:30:00,64.13,64.7,64.08,64.58,325989.0,46.9019,47.3187,46.8653,47.231,325989.0
2016-05-12 10:00:00,64.58,64.65,64.43,64.55,162762.0,47.231,47.2822,47.1213,47.209,162762.0
2016-05-12 10:30:00,64.55,64.62,64.45,64.56,125634.0,47.209,47.2602,47.1359,47.2163,125634.0
2016-05-12 11:00:00,64.56,64.56,64.32,64.35,126278.0,47.2163,47.2163,47.0408,47.0628,126278.0
2016-05-12 11:30:00,64.35,64.45,64.28,64.37,100262.0,47.0628,47.1359,47.0116,47.0774,100262.0
2016-05-12 12:00:00,64.36,64.38,64.26,64.3,105408.0,47.0701,47.0847,46.9969,47.0262,105408.0
2016-05-12 12:30:00,64.3,64.37,64.23,64.37,82170.0,47.0262,47.0774,46.975,47.0774,82170.0
2016-05-12 13:00:00,64.38,64.45,64.37,64.42,85271.0,47.0847,47.1359,47.0774,47.1139,85271.0
2016-05-12 13:30:00,64.43,64.6,64.32,64.59,91749.0,47.1213,47.2456,47.0408,47.2383,91749.0
2016-05-12 14:00:00,64.6,64.75,64.59,64.73,127653.0,47.2456,47.3553,47.2383,47.3407,127653.0
2016-05-12 14:30:00,64.73,64.74,64.67,64.7,148449.0,47.3407,47.348,47.2968,47.3187,148449.0
2016-05-12 15:00:00,64.7,64.77,64.66,64.73,176945.0,47.3187,47.3699,47.2895,47.3407,176945.0
2016-05-12 15:30:00,64.73,64.78,64.69,64.74,366662.0,47.3407,47.3772,47.3114,47.348,366662.0
2016-05-13 09:30:00,64.61,64.81,64.33,64.75,199508.0,47.2529,47.3992,47.0481,47.3553,199508.0
2016-05-13 10:00:00,64.75,64.86,64.53,64.85,148904.0,47.3553,47.4357,47.1944,47.4284,148904.0
2016-05-13 10:30:00,64.84,64.99,64.71,64.74,220063.0,47.4211,47.5308,47.326,47.348,220063.0
2016-05-13 11:00:00,64.75,65.11,64.75,65.07,243461.0,47.3553,47.6186,47.3553,47.5893,243461.0
2016-05-13 11:30:00,65.06,65.1,64.78,64.86,148889.0,47.582,47.6113,47.3772,47.4357,148889.0
2016-05-13 12:00:00,64.85,64.85,64.73,64.8,82105.0,47.4284,47.4284,47.3407,47.3919,82105.0
2016-05-13 12:30:00,64.79,64.9,64.78,64.8,90197.0,47.3845,47.465,47.3772,47.3919,90197.0
2016-05-13 13:00:00,64.79,64.83,64.64,64.67,84648.0,47.3845,47.4138,47.2748,47.2968,84648.0
2016-05-13 13:30:00,64.67,64.76,64.55,64.61,110403.0,47.2968,47.3626,47.209,47.2529,110403.0
2016-05-13 14:00:00,64.6,64.6,64.24,64.29,239090.0,47.2456,47.2456,46.9823,47.0189,239090.0
2016-05-13 14:30:00,64.29,64.46,64.17,64.41,158574.0,47.0189,47.1432,46.9311,47.1066,158574.0
2016-05-13 15:00:00,64.4,64.52,64.32,64.44,150159.0,47.0993,47.1871,47.0408,47.1286,150159.0
2016-05-13 15:30:00,64.44,64.57,64.42,64.51,306255.0,47.1286,47.2236,47.1139,47.1798,306255.0
2016-05-16 09:30:00,64.39,64.79,64.35,64.58,264455.0,47.092,47.3845,47.0628,47.231,264455.0
2016-05-16 10:00:00,64.62,64.64,64.25,64.26,209184.0,47.2602,47.2748,46.9896,46.9969,209184.0
2016-05-16 10:30:00,64.26,64.42,64.23,64.34,170825.0,46.9969,47.1139,46.975,47.0554,170825.0
2016-05-16 11:00:00,64.34,64.5,64.29,64.48,168665.0,47.0554,47.1725,47.0189,47.1578,168665.0
2016-05-16 11:30:00,64.49,64.56,64.37,64.39,107085.0,47.1651,47.2163,47.0774,47.092,107085.0
2016-05-16 12:00:00,64.4,64.41,64.31,64.34,73654.0,47.0993,47.1066,47.0335,47.0554,73654.0
2016-05-16 12:30:00,64.34,64.6,64.33,64.59,73167.0,47.0554,47.2456,47.0481,47.2383,73167.0
2016-05-16 13:00:00,64.58,64.67,64.53,64.58,79235.0,47.231,47.2968,47.1944,47.231,79235.0
2016-05-16 13:30:00,64.58,64.6,64.48,64.55,60703.0,47.231,47.2456,47.1578,47.209,60703.0
2016-05-16 14:00:00,64.55,64.67,64.53,64.63,98227.0,47.209,47.2968,47.1944,47.2675,98227.0
2016-05-16 14:30:00,64.63,64.7,64.59,64.7,94208.0,47.2675,47.3187,47.2383,47.3187,94208.0
2016-05-16 15:00:00,64.7,64.75,64.65,64.68,133289.0,47.3187,47.3553,47.2822,47.3041,133289.0
2016-05-16 15:30:00,64.68,64.68,64.48,64.57,285161.0,47.3041,47.3041,47.1578,47.2236,285161.0
2016-05-17 09:30:00,64.31,64.43,63.55,63.62,266068.0,47.0335,47.1213,46.4777,46.5289,266068.0
2016-05-17 10:00:00,63.61,63.68,63.5,63.61,171444.0,46.5215,46.5727,46.4411,46.5215,171444.0
2016-05-17 10:30:00,63.62,63.62,63.47,63.61,180962.0,46.5289,46.5289,46.4192,46.5215,180962.0
2016-05-17 11:00:00,63.61,63.64,63.48,63.49,197988.0,46.5215,46.5435,46.4265,46.4338,197988.0
2016-05-17 11:30:00,63.48,63.6,63.44,63.57,124256.0,46.4265,46.5142,46.3972,46.4923,124256.0
2016-05-17 12:00:00,63.57,63.59,63.26,63.27,177151.0,46.4923,46.5069,46.2656,46.2729,177151.0
2016-05-17 12:30:00,63.27,63.28,63.11,63.14,147902.0,46.2729,46.2802,46.1559,46.1778,147902.0
2016-05-17 13:00:00,63.14,63.17,63.04,63.1,165401.0,46.1778,46.1998,46.1047,46.1486,165401.0
2016-05-17 13:30:00,63.11,63.24,62.95,62.95,210733.0,46.1559,46.2509,46.0389,46.0389,210733.0
2016-05-17 14:00:00,62.94,63.0,62.78,62.92,193825.0,46.0315,46.0754,45.9145,46.0169,193825.0
2016-05-17 14:30:00,62.91,63.08,62.88,63.04,231269.0,46.0096,46.1339,45.9877,46.1047,231269.0
2016-05-17 15:00:00,63.04,63.11,62.73,62.8,212598.0,46.1047,46.1559,45.878,45.9291,212598.0
2016-05-17 15:30:00,62.8,63.0,62.77,62.97,436680.0,45.9291,46.0754,45.9072,46.0535,436680.0
2016-05-18 09:30:00,62.72,62.76,61.93,62.21,273329.0,45.8706,45.8999,45.2929,45.4976,273329.0
2016-05-18 10:00:00,62.2,62.53,62.17,62.5,147253.0,45.4903,45.7317,45.4684,45.7097,147253.0
2016-05-18 10:30:00,62.49,62.57,62.38,62.47,159187.0,45.7024,45.7609,45.622,45.6878,159187.0
2016-05-18 11:00:00,62.48,62.6,62.32,62.58,139294.0,45.6951,45.7829,45.5781,45.7683,139294.0
2016-05-18 11:30:00,62.58,62.58,62.31,62.32,111192.0,45.7683,45.7683,45.5708,45.5781,111192.0
2016-05-18 12:00:00,62.32,62.46,62.23,62.41,97389.0,45.5781,45.6805,45.5123,45.6439,97389.0
2016-05-18 12:30:00,62.42,62.54,62.33,62.54,91050.0,45.6512,45.739,45.5854,45.739,91050.0
2016-05-18 13:00:00,62.54,62.82,62.53,62.77,127219.0,45.739,45.9438,45.7317,45.9072,127219.0
2016-05-18 13:30:00,62.78,62.78,62.55,62.56,115207.0,45.9145,45.9145,45.7463,45.7536,115207.0
2016-05-18 14:00:00,62.54,62.55,62.01,62.05,332806.0,45.739,45.7463,45.3514,45.3806,332806.0
2016-05-18 14:30:00,62.05,62.44,61.99,62.34,199416.0,45.3806,45.6659,45.3368,45.5927,199416.0
2016-05-18 15:00:00,62.34,62.43,62.07,62.08,167753.0,45.5927,45.6585,45.3953,45.4026,167753.0
2016-05-18 15:30:00,62.09,62.4,62.08,62.39,402345.0,45.4099,45.6366,45.4026,45.6293,402345.0
2016-05-19 09:30:00,62.28,62.51,62.15,62.15,222040.0,45.5488,45.7171,45.4538,45.4538,222040.0
2016-05-19 10:00:00,62.15,62.56,62.06,62.54,159569.0,45.4538,45.7536,45.3879,45.739,159569.0
2016-05-19 10:30:00,62.53,62.53,62.33,62.4,141211.0,45.7317,45.7317,45.5854,45.6366,141211.0
2016-05-19 11:00:00,62.4,62.44,62.24,62.4,294811.0,45.6366,45.6659,45.5196,45.6366,294811.0
2016-05-19 11:30:00,62.4,62.56,62.34,62.55,199716.0,45.6366,45.7536,45.5927,45.7463,199716.0
2016-05-19 12:00:00,62.54,62.68,62.52,62.59,226828.0,45.739,45.8414,45.7244,45.7756,226828.0
2016-05-19 12:30:00,62.59,62.6,62.43,62.51,81529.0,45.7756,45.7829,45.6585,45.7171,81529.0
2016-05-19 13:00:00,62.5,62.72,62.5,62.7,64697.0,45.7097,45.8706,45.7097,45.856,64697.0
2016-05-19 13:30:00,62.71,62.82,62.69,62.71,83929.0,45.8633,45.9438,45.8487,45.8633,83929.0
2016-05-19 14:00:00,62.72,62.9,62.71,62.86,138377.0,45.8706,46.0023,45.8633,45.973,138377.0
2016-05-19 14:30:00,62.85,62.86,62.63,62.72,101435.0,45.9657,45.973,45.8048,45.8706,101435.0
2016-05-19 15:00:00,62.71,62.95,62.71,62.83,144296.0,45.8633,46.0389,45.8633,45.9511,144296.0
2016-05-19 15:30:00,62.83,62.93,62.76,62.91,345785.0,45.9511,46.0242,45.8999,46.0096,345785.0
2016-05-20 09:30:00,62.91,62.91,62.35,62.44,440181.0,46.0096,46.0096,45.6,45.6659,440181.0
2016-05-20 10:00:00,62.45,62.52,62.28,62.4,236185.0,45.6732,45.7244,45.5488,45.6366,236185.0
2016-05-20 10:30:00,62.4,62.68,62.4,62.54,197106.0,45.6366,45.8414,45.6366,45.739,197106.0
2016-05-20 11:00:00,62.54,62.57,62.43,62.52,152823.0,45.739,45.7609,45.6585,45.7244,152823.0
2016-05-20 11:30:00,62.51,62.6,62.43,62.43,137548.0,45.7171,45.7829,45.6585,45.6585,137548.0
2016-05-20 12:00:00,62.44,62.59,62.43,62.48,113226.0,45.6659,45.7756,45.6585,45.6951,113226.0
2016-05-20 12:30:00,62.49,62.52,62.4,62.51,137860.0,45.7024,45.7244,45.6366,45.7171,137860.0
2016-05-20 13:00:00,62.5,62.63,62.49,62.52,106511.0,45.7097,45.8048,45.7024,45.7244,106511.0
2016-05-20 13:30:00,62.51,62.56,62.45,62.53,118636.0,45.7171,45.7536,45.6732,45.7317,118636.0
2016-05-20 14:00:00,62.52,62.63,62.44,62.61,120744.0,45.7244,45.8048,45.6659,45.7902,120744.0
2016-05-20 14:30:00,62.61,62.63,62.39,62.42,135532.0,45.7902,45.8048,45.6293,45.6512,135532.0
2016-05-20 15:00:00,62.42,62.43,62.28,62.34,192420.0,45.6512,45.6585,45.5488,45.5927,192420.0
2016-05-20 15:30:00,62.34,62.48,62.3,62.46,406369.0,45.5927,45.6951,45.5635,45.6805,406369.0
2016-05-23 09:30:00,62.55,63.03,62.49,62.86,200598.0,45.7463,46.0974,45.7024,45.973,200598.0
2016-05-23 10:00:00,62.87,62.89,62.75,62.87,167644.0,45.9803,45.995,45.8926,45.9803,167644.0
2016-05-23 10:30:00,62.87,62.91,62.66,62.69,150203.0,45.9803,46.0096,45.8268,45.8487,150203.0
2016-05-23 11:00:00,62.69,62.9,62.68,62.89,132340.0,45.8487,46.0023,45.8414,45.995,132340.0
2016-05-23 11:30:00,62.9,62.92,62.71,62.76,128472.0,46.0023,46.0169,45.8633,45.8999,128472.0
2016-05-23 12:00:00,62.77,62.82,62.74,62.75,76680.0,45.9072,45.9438,45.8853,45.8926,76680.0
2016-05-23 12:30:00,62.75,62.75,62.6,62.68,76708.0,45.8926,45.8926,45.7829,45.8414,76708.0
2016-05-23 13:00:00,62.69,62.74,62.62,62.67,91172.0,45.8487,45.8853,45.7975,45.8341,91172.0
2016-05-23 13:30:00,62.67,62.72,62.61,62.66,111951.0,45.8341,45.8706,45.7902,45.8268,111951.0
2016-05-23 14:00:00,62.66,62.74,62.65,62.7,117605.0,45.8268,45.8853,45.8194,45.856,117605.0
2016-05-23 14:30:00,62.69,62.75,62.63,62.71,86862.0,45.8487,45.8926,45.8048,45.8633,86862.0
2016-05-23 15:00:00,62.71,62.77,62.66,62.7,90019.0,45.8633,45.9072,45.8268,45.856,90019.0
2016-05-23 15:30:00,62.7,62.76,62.64,62.71,247947.0,45.856,45.8999,45.8121,45.8633,247947.0
2016-05-24 09:30:00,61.69,62.72,61.6,62.6,397450.0,45.1173,45.8706,45.0515,45.7829,397450.0
2016-05-24 10:00:00,62.59,62.6,62.32,62.32,379453.0,45.7756,45.7829,45.5781,45.5781,379453.0
2016-05-24 10:30:00,62.32,62.46,62.22,62.25,368613.0,45.5781,45.6805,45.505,45.5269,368613.0
2016-05-24 11:00:00,62.25,62.45,62.21,62.34,307674.0,45.5269,45.6732,45.4976,45.5927,307674.0
2016-05-24 11:30:00,62.35,62.41,62.26,62.36,280203.0,45.6,45.6439,45.5342,45.6074,280203.0
2016-05-24 12:00:00,62.36,62.36,62.22,62.36,231447.0,45.6074,45.6074,45.505,45.6074,231447.0
2016-05-24 12:30:00,62.36,62.4,62.3,62.4,170485.0,45.6074,45.6366,45.5635,45.6366,170485.0
2016-05-24 13:00:00,62.4,62.44,62.32,62.35,143661.0,45.6366,45.6659,45.5781,45.6,143661.0
2016-05-24 13:30:00,62.36,62.37,62.22,62.32,218113.0,45.6074,45.6147,45.505,45.5781,218113.0
2016-05-24 14:00:00,62.31,62.32,62.19,62.19,203257.0,45.5708,45.5781,45.483,45.483,203257.0
2016-05-24 14:30:00,62.2,62.38,62.16,62.37,211391.0,45.4903,45.622,45.4611,45.6147,211391.0
2016-05-24 15:00:00,62.37,62.47,62.28,62.41,325188.0,45.6147,45.6878,45.5488,45.6439,325188.0
2016-05-24 15:30:00,62.42,62.43,62.27,62.4,409718.0,45.6512,45.6585,45.5415,45.6366,409718.0
2016-05-25 09:30:00,62.51,62.57,62.2,62.57,247694.0,45.7171,45.7609,45.4903,45.7609,247694.0
2016-05-25 10:00:00,62.57,62.75,62.57,62.6,184349.0,45.7609,45.8926,45.7609,45.7829,184349.0
2016-05-25 10:30:00,62.61,62.68,62.48,62.53,175792.0,45.7902,45.8414,45.6951,45.7317,175792.0
2016-05-25 11:00:00,62.54,62.59,62.47,62.5,119696.0,45.739,45.7756,45.6878,45.7097,119696.0
2016-05-25 11:30:00,62.51,62.54,62.34,62.41,82183.0,45.7171,45.739,45.5927,45.6439,82183.0
2016-05-25 12:00:00,62.4,62.43,62.32,62.33,101949.0,45.6366,45.6585,45.5781,45.5854,101949.0
2016-05-25 12:30:00,62.33,62.4,62.31,62.36,97139.0,45.5854,45.6366,45.5708,45.6074,97139.0
2016-05-25 13:00:00,62.36,62.42,62.36,62.39,106880.0,45.6074,45.6512,45.6074,45.6293,106880.0
2016-05-25 13:30:00,62.39,62.42,62.31,62.38,143539.0,45.6293,45.6512,45.5708,45.622,143539.0
2016-05-25 14:00:00,62.38,62.58,62.38,62.58,208502.0,45.622,45.7683,45.622,45.7683,208502.0
2016-05-25 14:30:00,62.57,62.65,62.52,62.56,131429.0,45.7609,45.8194,45.7244,45.7536,131429.0
2016-05-25 15:00:00,62.55,62.67,62.53,62.67,154044.0,45.7463,45.8341,45.7317,45.8341,154044.0
2016-05-25 15:30:00,62.67,62.68,62.35,62.37,439933.0,45.8341,45.8414,45.6,45.6147,439933.0
2016-05-26 09:30:00,62.53,62.98,62.41,62.9,156615.0,45.7317,46.0608,45.6439,46.0023,156615.0
2016-05-26 10:00:00,62.9,62.96,62.75,62.86,99587.0,46.0023,46.0462,45.8926,45.973,99587.0
2016-05-26 10:30:00,62.86,63.09,62.86,62.91,185102.0,45.973,46.1412,45.973,46.0096,185102.0
2016-05-26 11:00:00,62.91,63.05,62.89,63.0,109781.0,46.0096,46.112,45.995,46.0754,109781.0
2016-05-26 11:30:00,63.01,63.12,62.97,63.08,112456.0,46.0827,46.1632,46.0535,46.1339,112456.0
2016-05-26 12:00:00,63.07,63.07,62.82,62.83,80702.0,46.1266,46.1266,45.9438,45.9511,80702.0
2016-05-26 12:30:00,62.84,62.94,62.83,62.88,69712.0,45.9584,46.0315,45.9511,45.9877,69712.0
2016-05-26 13:00:00,62.88,62.96,62.86,62.95,47343.0,45.9877,46.0462,45.973,46.0389,47343.0
2016-05-26 13:30:00,62.95,62.99,62.88,62.93,77927.0,46.0389,46.0681,45.9877,46.0242,77927.0
2016-05-26 14:00:00,62.94,62.95,62.85,62.87,70226.0,46.0315,46.0389,45.9657,45.9803,70226.0
2016-05-26 14:30:00,62.87,62.95,62.86,62.91,85516.0,45.9803,46.0389,45.973,46.0096,85516.0
2016-05-26 15:00:00,62.9,62.96,62.88,62.9,89520.0,46.0023,46.0462,45.9877,46.0023,89520.0
2016-05-26 15:30:00,62.9,62.92,62.81,62.87,258678.0,46.0023,46.0169,45.9365,45.9803,258678.0
2016-05-27 09:30:00,62.71,63.23,62.71,63.14,147562.0,45.8633,46.2436,45.8633,46.1778,147562.0
2016-05-27 10:00:00,63.15,63.15,62.81,62.87,104739.0,46.1851,46.1851,45.9365,45.9803,104739.0
2016-05-27 10:30:00,62.88,62.92,62.81,62.87,82905.0,45.9877,46.0169,45.9365,45.9803,82905.0
2016-05-27 11:00:00,62.86,62.95,62.83,62.93,81260.0,45.973,46.0389,45.9511,46.0242,81260.0
2016-05-27 11:30:00,62.94,62.98,62.86,62.88,74403.0,46.0315,46.0608,45.973,45.9877,74403.0
2016-05-27 12:00:00,62.89,62.89,62.83,62.84,69153.0,45.995,45.995,45.9511,45.9584,69153.0
2016-05-27 12:30:00,62.84,62.89,62.83,62.86,46995.0,45.9584,45.995,45.9511,45.973,46995.0
2016-05-27 13:00:00,62.87,62.91,62.81,62.83,50277.0,45.9803,46.0096,45.9365,45.9511,50277.0
2016-05-27 13:30:00,62.83,62.85,62.65,62.74,82261.0,45.9511,45.9657,45.8194,45.8853,82261.0
2016-05-27 14:00:00,62.71,62.82,62.66,62.81,74361.0,45.8633,45.9438,45.8268,45.9365,74361.0
2016-05-27 14:30:00,62.81,62.88,62.72,62.8,81488.0,45.9365,45.9877,45.8706,45.9291,81488.0
2016-05-27 15:00:00,62.79,62.83,62.74,62.8,57096.0,45.9218,45.9511,45.8853,45.9291,57096.0
2016-05-27 15:30:00,62.81,62.9,62.81,62.86,186460.0,45.9365,46.0023,45.9365,45.973,186460.0
2016-05-31 09:30:00,62.96,63.35,62.82,63.03,178118.0,46.0462,46.3314,45.9438,46.0974,178118.0
2016-05-31 10:00:00,63.04,63.07,62.96,62.98,105452.0,46.1047,46.1266,46.0462,46.0608,105452.0
2016-05-31 10:30:00,62.98,63.06,62.9,62.96,149546.0,46.0608,46.1193,46.0023,46.0462,149546.0
2016-05-31 11:00:00,62.95,62.97,62.65,62.76,129455.0,46.0389,46.0535,45.8194,45.8999,129455.0
2016-05-31 11:30:00,62.76,62.79,62.64,62.67,73292.0,45.8999,45.9218,45.8121,45.8341,73292.0
2016-05-31 12:00:00,62.66,62.8,62.65,62.77,84508.0,45.8268,45.9291,45.8194,45.9072,84508.0
2016-05-31 12:30:00,62.76,62.85,62.74,62.8,97033.0,45.8999,45.9657,45.8853,45.9291,97033.0
2016-05-31 13:00:00,62.8,62.92,62.77,62.85,321693.0,45.9291,46.0169,45.9072,45.9657,321693.0
2016-05-31 13:30:00,62.85,62.86,62.75,62.77,111869.0,45.9657,45.973,45.8926,45.9072,111869.0
2016-05-31 14:00:00,62.76,62.76,62.55,62.64,153808.0,45.8999,45.8999,45.7463,45.8121,153808.0
2016-05-31 14:30:00,62.64,62.78,62.61,62.78,149395.0,45.8121,45.9145,45.7902,45.9145,149395.0
2016-05-31 15:00:00,62.77,62.86,62.73,62.86,156366.0,45.9072,45.973,45.878,45.973,156366.0
2016-05-31 15:30:00,62.86,62.9,62.78,62.78,447010.0,45.973,46.0023,45.9145,45.9145,447010.0
2016-06-01 09:30:00,62.77,63.33,62.65,63.23,169094.0,45.9072,46.3168,45.8194,46.2436,169094.0
2016-06-01 10:00:00,63.23,63.32,62.85,62.87,108901.0,46.2436,46.3095,45.9657,45.9803,108901.0
2016-06-01 10:30:00,62.88,62.97,62.79,62.92,120026.0,45.9877,46.0535,45.9218,46.0169,120026.0
2016-06-01 11:00:00,62.93,63.03,62.76,62.82,138925.0,46.0242,46.0974,45.8999,45.9438,138925.0
2016-06-01 11:30:00,62.81,62.84,62.66,62.74,128447.0,45.9365,45.9584,45.8268,45.8853,128447.0
2016-06-01 12:00:00,62.72,62.94,62.72,62.84,78671.0,45.8706,46.0315,45.8706,45.9584,78671.0
2016-06-01 12:30:00,62.83,62.84,62.71,62.83,79278.0,45.9511,45.9584,45.8633,45.9511,79278.0
2016-06-01 13:00:00,62.83,62.91,62.82,62.87,66553.0,45.9511,46.0096,45.9438,45.9803,66553.0
2016-06-01 13:30:00,62.87,62.94,62.8,62.94,64891.0,45.9803,46.0315,45.9291,46.0315,64891.0
2016-06-01 14:00:00,62.94,63.05,62.85,62.99,107114.0,46.0315,46.112,45.9657,46.0681,107114.0
2016-06-01 14:30:00,62.98,63.08,62.9,63.07,105205.0,46.0608,46.1339,46.0023,46.1266,105205.0
2016-06-01 15:00:00,63.07,63.08,62.96,63.02,124700.0,46.1266,46.1339,46.0462,46.09,124700.0
2016-06-01 15:30:00,63.02,63.16,62.97,63.16,381843.0,46.09,46.1924,46.0535,46.1924,381843.0
2016-06-02 09:30:00,63.07,63.22,62.86,63.08,91017.0,46.1266,46.2363,45.973,46.1339,91017.0
2016-06-02 10:00:00,63.05,63.13,62.92,62.95,62257.0,46.112,46.1705,46.0169,46.0389,62257.0
2016-06-02 10:30:00,62.96,63.13,62.92,62.97,90757.0,46.0462,46.1705,46.0169,46.0535,90757.0
2016-06-02 11:00:00,62.99,63.02,62.83,63.0,113949.0,46.0681,46.09,45.9511,46.0754,113949.0
2016-06-02 11:30:00,63.0,63.11,62.99,63.11,136718.0,46.0754,46.1559,46.0681,46.1559,136718.0
2016-06-02 12:00:00,63.11,63.12,62.99,63.03,85223.0,46.1559,46.1632,46.0681,46.0974,85223.0
2016-06-02 12:30:00,63.03,63.14,62.99,63.09,58331.0,46.0974,46.1778,46.0681,46.1412,58331.0
2016-06-02 13:00:00,63.09,63.13,63.07,63.13,39581.0,46.1412,46.1705,46.1266,46.1705,39581.0
2016-06-02 13:30:00,63.13,63.21,63.08,63.17,75773.0,46.1705,46.229,46.1339,46.1998,75773.0
2016-06-02 14:00:00,63.18,63.26,63.16,63.19,68986.0,46.2071,46.2656,46.1924,46.2144,68986.0
2016-06-02 14:30:00,63.2,63.22,63.16,63.19,106433.0,46.2217,46.2363,46.1924,46.2144,106433.0
2016-06-02 15:00:00,63.18,63.2,63.11,63.2,97353.0,46.2071,46.2217,46.1559,46.2217,97353.0
2016-06-02 15:30:00,63.21,63.25,63.15,63.22,225234.0,46.229,46.2583,46.1851,46.2363,225234.0
2016-06-03 09:30:00,63.2,63.77,63.19,63.77,183160.0,46.2217,46.6386,46.2144,46.6386,183160.0
2016-06-03 10:00:00,63.77,63.82,63.64,63.77,108732.0,46.6386,46.6751,46.5435,46.6386,108732.0
2016-06-03 10:30:00,63.75,63.84,63.64,63.8,94088.0,46.6239,46.6898,46.5435,46.6605,94088.0
2016-06-03 11:00:00,63.81,63.83,63.64,63.68,135853.0,46.6678,46.6824,46.5435,46.5727,135853.0
2016-06-03 11:30:00,63.69,63.76,63.64,63.71,84961.0,46.5801,46.6313,46.5435,46.5947,84961.0
2016-06-03 12:00:00,63.72,63.72,63.55,63.57,124671.0,46.602,46.602,46.4777,46.4923,124671.0
2016-06-03 12:30:00,63.57,63.62,63.54,63.58,83809.0,46.4923,46.5289,46.4704,46.4996,83809.0
2016-06-03 13:00:00,63.58,63.63,63.57,63.58,85033.0,46.4996,46.5362,46.4923,46.4996,85033.0
2016-06-03 13:30:00,63.58,63.66,63.55,63.59,88920.0,46.4996,46.5581,46.4777,46.5069,88920.0
2016-06-03 14:00:00,63.6,63.64,63.56,63.63,80608.0,46.5142,46.5435,46.485,46.5362,80608.0
2016-06-03 14:30:00,63.63,63.71,63.62,63.64,81378.0,46.5362,46.5947,46.5289,46.5435,81378.0
2016-06-03 15:00:00,63.64,63.65,63.57,63.6,85805.0,46.5435,46.5508,46.4923,46.5142,85805.0
2016-06-03 15:30:00,63.6,63.71,63.57,63.69,284481.0,46.5142,46.5947,46.4923,46.5801,284481.0
2016-06-06 09:30:00,63.66,63.89,63.54,63.81,144002.0,46.5581,46.7263,46.4704,46.6678,144002.0
2016-06-06 10:00:00,63.81,63.84,63.67,63.77,129799.0,46.6678,46.6898,46.5654,46.6386,129799.0
2016-06-06 10:30:00,63.78,63.79,63.62,63.64,74006.0,46.6459,46.6532,46.5289,46.5435,74006.0
2016-06-06 11:00:00,63.64,63.64,63.54,63.57,93026.0,46.5435,46.5435,46.4704,46.4923,93026.0
2016-06-06 11:30:00,63.56,63.59,63.47,63.49,86141.0,46.485,46.5069,46.4192,46.4338,86141.0
2016-06-06 12:00:00,63.5,63.52,63.3,63.37,118369.0,46.4411,46.4557,46.2948,46.346,118369.0
2016-06-06 12:30:00,63.36,63.45,63.27,63.37,64069.0,46.3387,46.4045,46.2729,46.346,64069.0
2016-06-06 13:00:00,63.37,63.54,63.34,63.52,73812.0,46.346,46.4704,46.3241,46.4557,73812.0
2016-06-06 13:30:00,63.51,63.58,63.43,63.57,68985.0,46.4484,46.4996,46.3899,46.4923,68985.0
2016-06-06 14:00:00,63.57,63.68,63.52,63.64,79934.0,46.4923,46.5727,46.4557,46.5435,79934.0
2016-06-06 14:30:00,63.63,63.67,63.53,63.56,111392.0,46.5362,46.5654,46.463,46.485,111392.0
2016-06-06 15:00:00,63.55,63.58,63.46,63.48,72732.0,46.4777,46.4996,46.4118,46.4265,72732.0
2016-06-06 15:30:00,63.48,63.6,63.48,63.56,238622.0,46.4265,46.5142,46.4265,46.485,238622.0
2016-06-07 09:30:00,63.68,63.87,63.63,63.82,78447.0,46.5727,46.7117,46.5362,46.6751,78447.0
2016-06-07 10:00:00,63.81,63.86,63.65,63.68,53916.0,46.6678,46.7044,46.5508,46.5727,53916.0
2016-06-07 10:30:00,63.69,63.86,63.69,63.82,101333.0,46.5801,46.7044,46.5801,46.6751,101333.0
2016-06-07 11:00:00,63.84,64.0,63.84,64.0,105443.0,46.6898,46.8068,46.6898,46.8068,105443.0
2016-06-07 11:30:00,64.0,64.08,63.96,64.06,178819.0,46.8068,46.8653,46.7775,46.8507,178819.0
2016-06-07 12:00:00,64.07,64.17,64.02,64.11,141425.0,46.858,46.9311,46.8214,46.8872,141425.0
2016-06-07 12:30:00,64.11,64.14,64.02,64.05,82473.0,46.8872,46.9092,46.8214,46.8433,82473.0
2016-06-07 13:00:00,64.05,64.13,64.04,64.11,68748.0,46.8433,46.9019,46.836,46.8872,68748.0
2016-06-07 13:30:00,64.1,64.14,64.04,64.05,108715.0,46.8799,46.9092,46.836,46.8433,108715.0
2016-06-07 14:00:00,64.04,64.12,64.03,64.09,98420.0,46.836,46.8945,46.8287,46.8726,98420.0
2016-06-07 14:30:00,64.08,64.12,64.0,64.04,101622.0,46.8653,46.8945,46.8068,46.836,101622.0
2016-06-07 15:00:00,64.05,64.09,64.01,64.06,100995.0,46.8433,46.8726,46.8141,46.8507,100995.0
2016-06-07 15:30:00,64.06,64.1,63.94,64.02,278980.0,46.8507,46.8799,46.7629,46.8214,278980.0
2016-06-08 09:30:00,64.0,64.08,63.83,63.97,172830.0,46.8068,46.8653,46.6824,46.7848,172830.0
2016-06-08 10:00:00,63.96,64.04,63.89,63.96,148227.0,46.7775,46.836,46.7263,46.7775,148227.0
2016-06-08 10:30:00,63.96,64.04,63.9,63.97,124794.0,46.7775,46.836,46.7336,46.7848,124794.0
2016-06-08 11:00:00,63.97,64.17,63.96,64.15,123134.0,46.7848,46.9311,46.7775,46.9165,123134.0
2016-06-08 11:30:00,64.15,64.18,64.05,64.16,92301.0,46.9165,46.9384,46.8433,46.9238,92301.0
2016-06-08 12:00:00,64.16,64.23,64.15,64.2,71284.0,46.9238,46.975,46.9165,46.953,71284.0
2016-06-08 12:30:00,64.19,64.2,64.1,64.15,77449.0,46.9457,46.953,46.8799,46.9165,77449.0
2016-06-08 13:00:00,64.15,64.24,64.14,64.18,85547.0,46.9165,46.9823,46.9092,46.9384,85547.0
2016-06-08 13:30:00,64.19,64.32,64.18,64.31,80841.0,46.9457,47.0408,46.9384,47.0335,80841.0
2016-06-08 14:00:00,64.3,64.44,64.3,64.44,245156.0,47.0262,47.1286,47.0262,47.1286,245156.0
2016-06-08 14:30:00,64.43,64.49,64.4,64.46,139168.0,47.1213,47.1651,47.0993,47.1432,139168.0
2016-06-08 15:00:00,64.45,64.46,64.33,64.36,212916.0,47.1359,47.1432,47.0481,47.0701,212916.0
2016-06-08 15:30:00,64.36,64.45,64.35,64.44,351680.0,47.0701,47.1359,47.0628,47.1286,351680.0
2016-06-09 09:30:00,64.43,64.66,64.35,64.64,134169.0,47.1213,47.2895,47.0628,47.2748,134169.0
2016-06-09 10:00:00,64.63,64.74,64.5,64.71,118034.0,47.2675,47.348,47.1725,47.326,118034.0
2016-06-09 10:30:00,64.71,64.86,64.66,64.75,109113.0,47.326,47.4357,47.2895,47.3553,109113.0
2016-06-09 11:00:00,64.75,64.85,64.7,64.77,100606.0,47.3553,47.4284,47.3187,47.3699,100606.0
2016-06-09 11:30:00,64.76,64.79,64.71,64.71,95432.0,47.3626,47.3845,47.326,47.326,95432.0
2016-06-09 12:00:00,64.72,64.78,64.68,64.76,83487.0,47.3334,47.3772,47.3041,47.3626,83487.0
2016-06-09 12:30:00,64.76,64.89,64.75,64.89,59594.0,47.3626,47.4577,47.3553,47.4577,59594.0
2016-06-09 13:00:00,64.88,64.97,64.86,64.96,104069.0,47.4504,47.5162,47.4357,47.5089,104069.0
2016-06-09 13:30:00,64.95,65.09,64.94,65.07,130085.0,47.5016,47.604,47.4943,47.5893,130085.0
2016-06-09 14:00:00,65.07,65.09,65.02,65.03,90737.0,47.5893,47.604,47.5528,47.5601,90737.0
2016-06-09 14:30:00,65.03,65.11,65.02,65.08,103137.0,47.5601,47.6186,47.5528,47.5966,103137.0
2016-06-09 15:00:00,65.07,65.22,65.07,65.2,394660.0,47.5893,47.699,47.5893,47.6844,394660.0
2016-06-09 15:30:00,65.21,65.39,65.2,65.35,571764.0,47.6917,47.8234,47.6844,47.7941,571764.0
2016-06-10 09:30:00,65.06,65.5,65.01,65.35,367360.0,47.582,47.9038,47.5454,47.7941,367360.0
2016-06-10 10:00:00,65.34,65.47,65.16,65.36,215665.0,47.7868,47.8819,47.6551,47.8014,215665.0
2016-06-10 10:30:00,65.36,65.49,65.25,65.39,172246.0,47.8014,47.8965,47.721,47.8234,172246.0
2016-06-10 11:00:00,65.39,65.43,65.23,65.27,140240.0,47.8234,47.8526,47.7063,47.7356,140240.0
2016-06-10 11:30:00,65.27,65.35,65.19,65.35,104518.0,47.7356,47.7941,47.6771,47.7941,104518.0
2016-06-10 12:00:00,65.35,65.35,65.09,65.12,109395.0,47.7941,47.7941,47.604,47.6259,109395.0
2016-06-10 12:30:00,65.11,65.24,65.06,65.21,75519.0,47.6186,47.7137,47.582,47.6917,75519.0
2016-06-10 13:00:00,65.22,65.22,65.14,65.2,60429.0,47.699,47.699,47.6405,47.6844,60429.0
2016-06-10 13:30:00,65.2,65.21,65.03,65.13,102624.0,47.6844,47.6917,47.5601,47.6332,102624.0
2016-06-10 14:00:00,65.13,65.18,65.06,65.17,118082.0,47.6332,47.6698,47.582,47.6625,118082.0
2016-06-10 14:30:00,65.17,65.19,65.09,65.14,110777.0,47.6625,47.6771,47.604,47.6405,110777.0
2016-06-10 15:00:00,65.14,65.2,65.08,65.2,120308.0,47.6405,47.6844,47.5966,47.6844,120308.0
2016-06-10 15:30:00,65.21,65.46,65.2,65.42,391510.0,47.6917,47.8746,47.6844,47.8453,391510.0
2016-06-13 09:30:00,65.16,65.5,65.0,65.3,280097.0,47.6551,47.9038,47.5381,47.7575,280097.0
2016-06-13 10:00:00,65.33,65.34,65.03,65.11,130452.0,47.7795,47.7868,47.5601,47.6186,130452.0
2016-06-13 10:30:00,65.11,65.15,64.93,65.01,121793.0,47.6186,47.6478,47.4869,47.5454,121793.0
2016-06-13 11:00:00,65.01,65.04,64.84,64.91,120673.0,47.5454,47.5674,47.4211,47.4723,120673.0
2016-06-13 11:30:00,64.9,64.94,64.73,64.81,93141.0,47.465,47.4943,47.3407,47.3992,93141.0
2016-06-13 12:00:00,64.81,64.95,64.78,64.92,120122.0,47.3992,47.5016,47.3772,47.4796,120122.0
2016-06-13 12:30:00,64.92,65.06,64.87,65.02,61127.0,47.4796,47.582,47.4431,47.5528,61127.0
2016-06-13 13:00:00,65.02,65.05,64.92,64.99,50941.0,47.5528,47.5747,47.4796,47.5308,50941.0
2016-06-13 13:30:00,64.99,65.06,64.9,64.99,97333.0,47.5308,47.582,47.465,47.5308,97333.0
2016-06-13 14:00:00,64.99,65.12,64.96,65.04,112003.0,47.5308,47.6259,47.5089,47.5674,112003.0
2016-06-13 14:30:00,65.04,65.14,64.96,64.97,128813.0,47.5674,47.6405,47.5089,47.5162,128813.0
2016-06-13 15:00:00,64.96,64.99,64.8,64.98,156200.0,47.5089,47.5308,47.3919,47.5235,156200.0
2016-06-13 15:30:00,64.98,65.01,64.81,64.85,318319.0,47.5235,47.5454,47.3992,47.4284,318319.0
2016-06-14 09:30:00,64.64,64.84,64.38,64.41,193760.0,47.2748,47.4211,47.0847,47.1066,193760.0
2016-06-14 10:00:00,64.41,64.58,64.3,64.35,305111.0,47.1066,47.231,47.0262,47.0628,305111.0
2016-06-14 10:30:00,64.36,64.58,64.29,64.46,133905.0,47.0701,47.231,47.0189,47.1432,133905.0
2016-06-14 11:00:00,64.46,64.68,64.37,64.57,133297.0,47.1432,47.3041,47.0774,47.2236,133297.0
2016-06-14 11:30:00,64.58,64.82,64.53,64.77,190782.0,47.231,47.4065,47.1944,47.3699,190782.0
2016-06-14 12:00:00,64.77,65.08,64.72,65.03,140715.0,47.3699,47.5966,47.3334,47.5601,140715.0
2016-06-14 12:30:00,65.03,65.13,65.01,65.08,93303.0,47.5601,47.6332,47.5454,47.5966,93303.0
2016-06-14 13:00:00,65.08,65.09,64.89,64.89,154187.0,47.5966,47.604,47.4577,47.4577,154187.0
2016-06-14 13:30:00,64.9,64.99,64.88,64.91,133307.0,47.465,47.5308,47.4504,47.4723,133307.0
2016-06-14 14:00:00,64.92,65.07,64.88,65.07,161562.0,47.4796,47.5893,47.4504,47.5893,161562.0
2016-06-14 14:30:00,65.07,65.07,64.77,64.79,144049.0,47.5893,47.5893,47.3699,47.3845,144049.0
2016-06-14 15:00:00,64.79,65.07,64.74,65.07,187280.0,47.3845,47.5893,47.348,47.5893,187280.0
2016-06-14 15:30:00,65.06,65.1,64.93,65.04,289263.0,47.582,47.6113,47.4869,47.5674,289263.0
2016-06-15 09:30:00,64.97,65.23,64.87,65.21,168782.0,47.5162,47.7063,47.4431,47.6917,168782.0
2016-06-15 10:00:00,65.22,65.25,65.0,65.06,229952.0,47.699,47.721,47.5381,47.582,229952.0
2016-06-15 10:30:00,65.08,65.11,64.78,64.78,131443.0,47.5966,47.6186,47.3772,47.3772,131443.0
2016-06-15 11:00:00,64.78,64.83,64.71,64.8,99959.0,47.3772,47.4138,47.326,47.3919,99959.0
2016-06-15 11:30:00,64.79,64.92,64.79,64.87,55553.0,47.3845,47.4796,47.3845,47.4431,55553.0
2016-06-15 12:00:00,64.88,64.94,64.84,64.85,49958.0,47.4504,47.4943,47.4211,47.4284,49958.0
2016-06-15 12:30:00,64.85,64.92,64.84,64.87,72814.0,47.4284,47.4796,47.4211,47.4431,72814.0
2016-06-15 13:00:00,64.87,64.94,64.81,64.94,55974.0,47.4431,47.4943,47.3992,47.4943,55974.0
2016-06-15 13:30:00,64.93,65.09,64.91,65.04,70195.0,47.4869,47.604,47.4723,47.5674,70195.0
2016-06-15 14:00:00,65.05,65.24,65.05,65.16,98030.0,47.5747,47.7137,47.5747,47.6551,98030.0
2016-06-15 14:30:00,65.15,65.25,65.09,65.17,178672.0,47.6478,47.721,47.604,47.6625,178672.0
2016-06-15 15:00:00,65.17,65.24,65.05,65.22,139927.0,47.6625,47.7137,47.5747,47.699,139927.0
2016-06-15 15:30:00,65.21,65.23,64.8,64.9,288356.0,47.6917,47.7063,47.3919,47.465,288356.0
2016-06-16 09:30:00,64.84,65.37,64.77,64.97,144892.0,47.4211,47.8087,47.3699,47.5162,144892.0
2016-06-16 10:00:00,64.97,65.08,64.88,65.05,100320.0,47.5162,47.5966,47.4504,47.5747,100320.0
2016-06-16 10:30:00,65.04,65.21,65.04,65.2,76824.0,47.5674,47.6917,47.5674,47.6844,76824.0
2016-06-16 11:00:00,65.2,65.44,65.17,65.41,97859.0,47.6844,47.8599,47.6625,47.838,97859.0
2016-06-16 11:30:00,65.42,65.44,65.33,65.38,124303.0,47.8453,47.8599,47.7795,47.816,124303.0
2016-06-16 12:00:00,65.37,65.56,65.31,65.53,97632.0,47.8087,47.9477,47.7649,47.9258,97632.0
2016-06-16 12:30:00,65.53,65.69,65.48,65.51,85433.0,47.9258,48.0428,47.8892,47.9111,85433.0
2016-06-16 13:00:00,65.51,65.58,65.42,65.47,112569.0,47.9111,47.9623,47.8453,47.8819,112569.0
2016-06-16 13:30:00,65.46,65.53,65.36,65.45,99200.0,47.8746,47.9258,47.8014,47.8672,99200.0
2016-06-16 14:00:00,65.45,65.67,65.43,65.64,95053.0,47.8672,48.0281,47.8526,48.0062,95053.0
2016-06-16 14:30:00,65.64,65.79,65.59,65.69,172622.0,48.0062,48.1159,47.9696,48.0428,172622.0
2016-06-16 15:00:00,65.69,65.78,65.62,65.7,233601.0,48.0428,48.1086,47.9916,48.0501,233601.0
2016-06-16 15:30:00,65.7,65.79,65.65,65.78,311697.0,48.0501,48.1159,48.0135,48.1086,311697.0
2016-06-17 09:30:00,65.63,65.74,65.15,65.26,594194.0,47.9989,48.0793,47.6478,47.7283,594194.0
2016-06-17 10:00:00,65.26,65.37,65.17,65.3,165826.0,47.7283,47.8087,47.6625,47.7575,165826.0
2016-06-17 10:30:00,65.3,65.3,65.09,65.18,123238.0,47.7575,47.7575,47.604,47.6698,123238.0
2016-06-17 11:00:00,65.17,65.24,65.13,65.17,245287.0,47.6625,47.7137,47.6332,47.6625,245287.0
2016-06-17 11:30:00,65.17,65.33,65.16,65.33,91186.0,47.6625,47.7795,47.6551,47.7795,91186.0
2016-06-17 12:00:00,65.34,65.57,65.28,65.56,84391.0,47.7868,47.955,47.7429,47.9477,84391.0
2016-06-17 12:30:00,65.55,65.56,65.47,65.53,52194.0,47.9404,47.9477,47.8819,47.9258,52194.0
2016-06-17 13:00:00,65.53,65.63,65.46,65.58,58969.0,47.9258,47.9989,47.8746,47.9623,58969.0
2016-06-17 13:30:00,65.58,65.64,65.53,65.56,67745.0,47.9623,48.0062,47.9258,47.9477,67745.0
2016-06-17 14:00:00,65.56,65.68,65.52,65.68,111791.0,47.9477,48.0355,47.9184,48.0355,111791.0
2016-06-17 14:30:00,65.68,65.81,65.67,65.76,128800.0,48.0355,48.1305,48.0281,48.094,128800.0
2016-06-17 15:00:00,65.75,65.8,65.72,65.75,190913.0,48.0866,48.1232,48.0647,48.0866,190913.0
2016-06-17 15:30:00,65.74,65.82,65.72,65.81,409613.0,48.0793,48.1378,48.0647,48.1305,409613.0
2016-06-20 09:30:00,65.97,66.4,65.97,66.17,248209.0,48.2475,48.562,48.2475,48.3938,248209.0
2016-06-20 10:00:00,66.17,66.25,66.06,66.1,187735.0,48.3938,48.4523,48.3134,48.3426,187735.0
2016-06-20 10:30:00,66.1,66.22,66.04,66.17,176822.0,48.3426,48.4304,48.2987,48.3938,176822.0
2016-06-20 11:00:00,66.17,66.36,66.17,66.33,187694.0,48.3938,48.5328,48.3938,48.5108,187694.0
2016-06-20 11:30:00,66.33,66.41,66.26,66.27,128177.0,48.5108,48.5693,48.4596,48.467,128177.0
2016-06-20 12:00:00,66.26,66.27,66.08,66.1,98177.0,48.4596,48.467,48.328,48.3426,98177.0
2016-06-20 12:30:00,66.1,66.21,66.08,66.2,60929.0,48.3426,48.4231,48.328,48.4158,60929.0
2016-06-20 13:00:00,66.21,66.24,65.99,66.02,77209.0,48.4231,48.445,48.2622,48.2841,77209.0
2016-06-20 13:30:00,66.02,66.15,66.02,66.14,62749.0,48.2841,48.3792,48.2841,48.3719,62749.0
2016-06-20 14:00:00,66.14,66.15,66.06,66.07,104683.0,48.3719,48.3792,48.3134,48.3207,104683.0
2016-06-20 14:30:00,66.07,66.17,66.06,66.11,102350.0,48.3207,48.3938,48.3134,48.3499,102350.0
2016-06-20 15:00:00,66.11,66.12,65.98,66.02,138266.0,48.3499,48.3573,48.2549,48.2841,138266.0
2016-06-20 15:30:00,66.02,66.07,65.87,65.89,332529.0,48.2841,48.3207,48.1744,48.189,332529.0
2016-06-21 09:30:00,66.07,66.37,65.99,66.28,210021.0,48.3207,48.5401,48.2622,48.4743,210021.0
2016-06-21 10:00:00,66.27,66.5,66.27,66.37,169831.0,48.467,48.6352,48.467,48.5401,169831.0
2016-06-21 10:30:00,66.38,66.44,66.27,66.32,128024.0,48.5474,48.5913,48.467,48.5035,128024.0
2016-06-21 11:00:00,66.31,66.5,66.31,66.43,278090.0,48.4962,48.6352,48.4962,48.584,278090.0
2016-06-21 11:30:00,66.42,66.66,66.39,66.61,378411.0,48.5767,48.7522,48.5547,48.7156,378411.0
2016-06-21 12:00:00,66.6,66.66,66.55,66.62,153384.0,48.7083,48.7522,48.6717,48.7229,153384.0
2016-06-21 12:30:00,66.62,66.65,66.5,66.51,221772.0,48.7229,48.7449,48.6352,48.6425,221772.0
2016-06-21 13:00:00,66.52,66.59,66.46,66.54,111891.0,48.6498,48.701,48.6059,48.6644,111891.0
2016-06-21 13:30:00,66.53,66.56,66.47,66.53,101345.0,48.6571,48.679,48.6132,48.6571,101345.0
2016-06-21 14:00:00,66.53,66.65,66.51,66.58,171396.0,48.6571,48.7449,48.6425,48.6937,171396.0
2016-06-21 14:30:00,66.59,66.65,66.58,66.61,187444.0,48.701,48.7449,48.6937,48.7156,187444.0
2016-06-21 15:00:00,66.61,66.63,66.57,66.61,150414.0,48.7156,48.7302,48.6864,48.7156,150414.0
2016-06-21 15:30:00,66.6,66.62,66.48,66.5,350643.0,48.7083,48.7229,48.6205,48.6352,350643.0
2016-06-22 09:30:00,66.59,66.79,66.29,66.38,321632.0,48.701,48.8473,48.4816,48.5474,321632.0
2016-06-22 10:00:00,66.38,66.66,66.29,66.63,144093.0,48.5474,48.7522,48.4816,48.7302,144093.0
2016-06-22 10:30:00,66.62,66.63,66.4,66.47,141642.0,48.7229,48.7302,48.562,48.6132,141642.0
2016-06-22 11:00:00,66.48,66.65,66.42,66.63,127527.0,48.6205,48.7449,48.5767,48.7302,127527.0
2016-06-22 11:30:00,66.62,66.62,66.45,66.5,94521.0,48.7229,48.7229,48.5986,48.6352,94521.0
2016-06-22 12:00:00,66.5,66.58,66.43,66.48,100501.0,48.6352,48.6937,48.584,48.6205,100501.0
2016-06-22 12:30:00,66.49,66.54,66.43,66.46,74258.0,48.6279,48.6644,48.584,48.6059,74258.0
2016-06-22 13:00:00,66.47,66.48,66.32,66.43,94887.0,48.6132,48.6205,48.5035,48.584,94887.0
2016-06-22 13:30:00,66.43,66.51,66.39,66.47,70202.0,48.584,48.6425,48.5547,48.6132,70202.0
2016-06-22 14:00:00,66.46,66.47,66.31,66.36,190120.0,48.6059,48.6132,48.4962,48.5328,190120.0
2016-06-22 14:30:00,66.36,66.39,66.2,66.29,179389.0,48.5328,48.5547,48.4158,48.4816,179389.0
2016-06-22 15:00:00,66.29,66.36,66.26,66.33,240114.0,48.4816,48.5328,48.4596,48.5108,240114.0
2016-06-22 15:30:00,66.33,66.43,66.31,66.39,353903.0,48.5108,48.584,48.4962,48.5547,353903.0
2016-06-23 09:30:00,66.75,66.88,66.37,66.43,195008.0,48.818,48.9131,48.5401,48.584,195008.0
2016-06-23 10:00:00,66.45,66.59,66.43,66.45,161262.0,48.5986,48.701,48.584,48.5986,161262.0
2016-06-23 10:30:00,66.45,66.47,66.29,66.31,94659.0,48.5986,48.6132,48.4816,48.4962,94659.0
2016-06-23 11:00:00,66.31,66.53,66.3,66.53,70193.0,48.4962,48.6571,48.4889,48.6571,70193.0
2016-06-23 11:30:00,66.52,66.54,66.4,66.42,256148.0,48.6498,48.6644,48.562,48.5767,256148.0
2016-06-23 12:00:00,66.42,66.47,66.36,66.41,102794.0,48.5767,48.6132,48.5328,48.5693,102794.0
2016-06-23 12:30:00,66.41,66.46,66.39,66.42,81716.0,48.5693,48.6059,48.5547,48.5767,81716.0
2016-06-23 13:00:00,66.43,66.46,66.37,66.38,93976.0,48.584,48.6059,48.5401,48.5474,93976.0
2016-06-23 13:30:00,66.39,66.39,66.26,66.35,113246.0,48.5547,48.5547,48.4596,48.5255,113246.0
2016-06-23 14:00:00,66.35,66.4,66.31,66.39,74264.0,48.5255,48.562,48.4962,48.5547,74264.0
2016-06-23 14:30:00,66.39,66.5,66.38,66.45,69107.0,48.5547,48.6352,48.5474,48.5986,69107.0
2016-06-23 15:00:00,66.45,66.53,66.44,66.53,89194.0,48.5986,48.6571,48.5913,48.6571,89194.0
2016-06-23 15:30:00,66.53,66.77,66.5,66.77,291667.0,48.6571,48.8326,48.6352,48.8326,291667.0
2016-06-24 09:30:00,65.87,66.19,65.41,66.14,469843.0,48.1744,48.4084,47.838,48.3719,469843.0
2016-06-24 10:00:00,66.13,66.68,66.09,66.62,437135.0,48.3646,48.7668,48.3353,48.7229,437135.0
2016-06-24 10:30:00,66.59,66.82,66.49,66.6,248130.0,48.701,48.8692,48.6279,48.7083,248130.0
2016-06-24 11:00:00,66.58,66.65,66.39,66.53,243492.0,48.6937,48.7449,48.5547,48.6571,243492.0
2016-06-24 11:30:00,66.52,66.83,66.44,66.81,155986.0,48.6498,48.8765,48.5913,48.8619,155986.0
2016-06-24 12:00:00,66.81,66.85,66.56,66.81,268682.0,48.8619,48.8911,48.679,48.8619,268682.0
2016-06-24 12:30:00,66.8,66.83,66.44,66.52,227960.0,48.8546,48.8765,48.5913,48.6498,227960.0
2016-06-24 13:00:00,66.53,66.63,66.47,66.63,170743.0,48.6571,48.7302,48.6132,48.7302,170743.0
2016-06-24 13:30:00,66.63,66.78,66.55,66.71,194108.0,48.7302,48.8399,48.6717,48.7888,194108.0
2016-06-24 14:00:00,66.71,66.8,66.5,66.53,255501.0,48.7888,48.8546,48.6352,48.6571,255501.0
2016-06-24 14:30:00,66.53,66.58,66.3,66.5,186436.0,48.6571,48.6937,48.4889,48.6352,186436.0
2016-06-24 15:00:00,66.48,66.53,65.94,66.1,260700.0,48.6205,48.6571,48.2256,48.3426,260700.0
2016-06-24 15:30:00,66.1,66.54,66.08,66.14,706257.0,48.3426,48.6644,48.328,48.3719,706257.0
2016-06-27 09:30:00,65.83,66.34,65.63,66.1,483791.0,48.1452,48.5181,47.9989,48.3426,483791.0
2016-06-27 10:00:00,66.1,66.21,65.87,65.89,396680.0,48.3426,48.4231,48.1744,48.189,396680.0
2016-06-27 10:30:00,65.9,66.01,65.79,65.84,411323.0,48.1964,48.2768,48.1159,48.1525,411323.0
2016-06-27 11:00:00,65.83,65.86,65.69,65.81,194707.0,48.1452,48.1671,48.0428,48.1305,194707.0
2016-06-27 11:30:00,65.8,66.03,65.77,65.96,214412.0,48.1232,48.2914,48.1013,48.2402,214412.0
2016-06-27 12:00:00,65.95,66.03,65.92,66.02,213434.0,48.2329,48.2914,48.211,48.2841,213434.0
2016-06-27 12:30:00,66.02,66.04,65.75,65.87,133997.0,48.2841,48.2987,48.0866,48.1744,133997.0
2016-06-27 13:00:00,65.88,66.13,65.86,66.07,150563.0,48.1817,48.3646,48.1671,48.3207,150563.0
2016-06-27 13:30:00,66.07,66.13,65.95,66.06,166995.0,48.3207,48.3646,48.2329,48.3134,166995.0
2016-06-27 14:00:00,66.05,66.14,65.96,66.1,202920.0,48.3061,48.3719,48.2402,48.3426,202920.0
2016-06-27 14:30:00,66.1,66.22,65.99,66.04,197952.0,48.3426,48.4304,48.2622,48.2987,197952.0
2016-06-27 15:00:00,66.05,66.2,65.96,66.08,237280.0,48.3061,48.4158,48.2402,48.328,237280.0
2016-06-27 15:30:00,66.08,66.4,66.02,66.17,626252.0,48.328,48.562,48.2841,48.3938,626252.0
2016-06-28 09:30:00,66.25,66.25,65.55,65.94,475957.0,48.4523,48.4523,47.9404,48.2256,475957.0
2016-06-28 10:00:00,65.96,65.97,65.36,65.39,346155.0,48.2402,48.2475,47.8014,47.8234,346155.0
2016-06-28 10:30:00,65.39,65.45,65.19,65.3,503517.0,47.8234,47.8672,47.6771,47.7575,503517.0
2016-06-28 11:00:00,65.31,65.35,65.15,65.22,280356.0,47.7649,47.7941,47.6478,47.699,280356.0
2016-06-28 11:30:00,65.23,65.58,65.22,65.57,135833.0,47.7063,47.9623,47.699,47.955,135833.0
2016-06-28 12:00:00,65.56,65.66,65.5,65.59,147262.0,47.9477,48.0208,47.9038,47.9696,147262.0
2016-06-28 12:30:00,65.58,65.63,65.51,65.56,182203.0,47.9623,47.9989,47.9111,47.9477,182203.0
2016-06-28 13:00:00,65.56,65.57,65.27,65.28,221329.0,47.9477,47.955,47.7356,47.7429,221329.0
2016-06-28 13:30:00,65.28,65.37,65.21,65.37,252886.0,47.7429,47.8087,47.6917,47.8087,252886.0
2016-06-28 14:00:00,65.37,65.41,65.28,65.4,212178.0,47.8087,47.838,47.7429,47.8307,212178.0
2016-06-28 14:30:00,65.4,65.64,65.39,65.62,227205.0,47.8307,48.0062,47.8234,47.9916,227205.0
2016-06-28 15:00:00,65.63,65.63,65.45,65.5,345107.0,47.9989,47.9989,47.8672,47.9038,345107.0
2016-06-28 15:30:00,65.51,65.78,65.44,65.76,779837.0,47.9111,48.1086,47.8599,48.094,779837.0
2016-06-29 09:30:00,66.17,66.62,65.64,66.55,950001.0,48.3938,48.7229,48.0062,48.6717,950001.0
2016-06-29 10:00:00,66.55,67.25,66.53,67.23,877164.0,48.6717,49.1837,48.6571,49.1691,877164.0
2016-06-29 10:30:00,67.24,67.43,66.84,66.88,818341.0,49.1764,49.3153,48.8838,48.9131,818341.0
2016-06-29 11:00:00,66.87,66.98,66.58,66.78,353141.0,48.9058,48.9862,48.6937,48.8399,353141.0
2016-06-29 11:30:00,66.77,67.14,66.73,67.11,342028.0,48.8326,49.1032,48.8034,49.0813,342028.0
2016-06-29 12:00:00,67.11,67.3,67.04,67.25,335424.0,49.0813,49.2203,49.0301,49.1837,335424.0
2016-06-29 12:30:00,67.24,67.29,67.01,67.13,180816.0,49.1764,49.2129,49.0082,49.0959,180816.0
2016-06-29 13:00:00,67.14,67.22,66.99,67.01,215785.0,49.1032,49.1617,48.9935,49.0082,215785.0
2016-06-29 13:30:00,67.0,67.13,66.97,67.0,259957.0,49.0008,49.0959,48.9789,49.0008,259957.0
2016-06-29 14:00:00,67.0,67.15,66.88,67.15,367951.0,49.0008,49.1105,48.9131,49.1105,367951.0
2016-06-29 14:30:00,67.15,67.48,67.15,67.47,409416.0,49.1105,49.3519,49.1105,49.3446,409416.0
2016-06-29 15:00:00,67.47,67.68,67.39,67.67,483154.0,49.3446,49.4982,49.2861,49.4909,483154.0
2016-06-29 15:30:00,67.67,67.91,67.6,67.89,1115805.0,49.4909,49.6664,49.4397,49.6518,1115805.0
2016-06-30 09:30:00,68.0,69.71,68.0,69.45,1176156.0,49.7322,50.9828,49.7322,50.7927,1176156.0
2016-06-30 10:00:00,69.48,69.79,69.47,69.69,739432.0,50.8146,51.0413,50.8073,50.9682,739432.0
2016-06-30 10:30:00,69.69,70.81,69.65,70.39,1971410.0,50.9682,51.7873,50.9389,51.4801,1971410.0
2016-06-30 11:00:00,70.39,70.91,70.24,70.75,667281.0,51.4801,51.8604,51.3704,51.7434,667281.0
2016-06-30 11:30:00,70.77,70.87,70.44,70.67,776926.0,51.7581,51.8312,51.5167,51.6849,776926.0
2016-06-30 12:00:00,70.66,71.17,70.53,70.95,647281.0,51.6776,52.0506,51.5825,51.8897,647281.0
2016-06-30 12:30:00,70.95,71.53,70.92,71.5,577861.0,51.8897,52.3139,51.8678,52.2919,577861.0
2016-06-30 13:00:00,71.5,71.71,71.41,71.68,644636.0,52.2919,52.4455,52.2261,52.4236,644636.0
2016-06-30 13:30:00,71.68,71.78,71.41,71.59,488559.0,52.4236,52.4967,52.2261,52.3578,488559.0
2016-06-30 14:00:00,71.59,71.66,71.04,71.1,546078.0,52.3578,52.409,51.9555,51.9994,546078.0
2016-06-30 14:30:00,71.1,71.17,70.77,71.09,827426.0,51.9994,52.0506,51.7581,51.9921,827426.0
2016-06-30 15:00:00,71.1,71.39,71.08,71.17,601317.0,51.9994,52.2115,51.9848,52.0506,601317.0
2016-06-30 15:30:00,71.17,71.38,71.02,71.34,1194475.0,52.0506,52.2042,51.9409,52.1749,1194475.0
2016-07-01 09:30:00,71.19,71.67,70.86,71.64,658130.0,52.0652,52.4163,51.8239,52.3943,658130.0
2016-07-01 10:00:00,71.65,71.76,71.5,71.61,413476.0,52.4016,52.4821,52.2919,52.3724,413476.0
2016-07-01 10:30:00,71.61,71.69,71.29,71.43,349508.0,52.3724,52.4309,52.1384,52.2407,349508.0
2016-07-01 11:00:00,71.41,72.0,71.38,71.98,325677.0,52.2261,52.6576,52.2042,52.643,325677.0
2016-07-01 11:30:00,71.97,71.98,71.69,71.74,245908.0,52.6357,52.643,52.4309,52.4675,245908.0
2016-07-01 12:00:00,71.75,71.82,71.62,71.67,242506.0,52.4748,52.526,52.3797,52.4163,242506.0
2016-07-01 12:30:00,71.66,71.97,71.65,71.96,315436.0,52.409,52.6357,52.4016,52.6284,315436.0
2016-07-01 13:00:00,71.95,72.19,71.8,71.8,370585.0,52.6211,52.7966,52.5114,52.5114,370585.0
2016-07-01 13:30:00,71.82,71.89,71.71,71.83,286256.0,52.526,52.5772,52.4455,52.5333,286256.0
2016-07-01 14:00:00,71.83,71.96,71.74,71.87,376028.0,52.5333,52.6284,52.4675,52.5625,376028.0
2016-07-01 14:30:00,71.87,71.96,71.8,71.89,271727.0,52.5625,52.6284,52.5114,52.5772,271727.0
2016-07-01 15:00:00,71.89,71.98,71.84,71.9,289896.0,52.5772,52.643,52.5406,52.5845,289896.0
2016-07-01 15:30:00,71.89,72.0,71.83,71.9,787702.0,52.5772,52.6576,52.5333,52.5845,787702.0
2016-07-05 09:30:00,71.77,72.3,71.73,72.05,459095.0,52.4894,52.877,52.4602,52.6942,459095.0
2016-07-05 10:00:00,72.04,72.47,72.01,72.44,487159.0,52.6869,53.0014,52.6649,52.9794,487159.0
2016-07-05 10:30:00,72.44,72.66,72.38,72.51,464523.0,52.9794,53.1403,52.9355,53.0306,464523.0
2016-07-05 11:00:00,72.5,72.58,72.33,72.34,278268.0,53.0233,53.0818,52.899,52.9063,278268.0
2016-07-05 11:30:00,72.34,72.53,72.25,72.29,251864.0,52.9063,53.0452,52.8405,52.8697,251864.0
2016-07-05 12:00:00,72.29,72.35,72.21,72.3,205252.0,52.8697,52.9136,52.8112,52.877,205252.0
2016-07-05 12:30:00,72.3,72.34,72.25,72.32,197856.0,52.877,52.9063,52.8405,52.8917,197856.0
2016-07-05 13:00:00,72.31,72.41,72.29,72.37,197784.0,52.8843,52.9575,52.8697,52.9282,197784.0
2016-07-05 13:30:00,72.38,72.46,72.32,72.38,197134.0,52.9355,52.994,52.8917,52.9355,197134.0
2016-07-05 14:00:00,72.38,72.46,72.19,72.19,255736.0,52.9355,52.994,52.7966,52.7966,255736.0
2016-07-05 14:30:00,72.2,72.29,72.05,72.12,220984.0,52.8039,52.8697,52.6942,52.7454,220984.0
2016-07-05 15:00:00,72.12,72.28,72.11,72.23,236407.0,52.7454,52.8624,52.7381,52.8258,236407.0
2016-07-05 15:30:00,72.24,72.3,72.05,72.06,555260.0,52.8331,52.877,52.6942,52.7015,555260.0
2016-07-06 09:30:00,72.27,72.48,71.94,72.12,418647.0,52.8551,53.0087,52.6137,52.7454,418647.0
2016-07-06 10:00:00,72.14,72.4,71.95,72.0,284493.0,52.76,52.9502,52.6211,52.6576,284493.0
2016-07-06 10:30:00,71.99,72.19,71.86,72.14,286456.0,52.6503,52.7966,52.5552,52.76,286456.0
2016-07-06 11:00:00,72.14,72.33,72.09,72.32,325317.0,52.76,52.899,52.7234,52.8917,325317.0
2016-07-06 11:30:00,72.33,72.55,72.33,72.42,405730.0,52.899,53.0599,52.899,52.9648,405730.0
2016-07-06 12:00:00,72.42,72.61,72.41,72.44,172196.0,52.9648,53.1037,52.9575,52.9794,172196.0
2016-07-06 12:30:00,72.45,72.55,72.41,72.51,280224.0,52.9867,53.0599,52.9575,53.0306,280224.0
2016-07-06 13:00:00,72.5,72.57,72.42,72.55,215986.0,53.0233,53.0745,52.9648,53.0599,215986.0
2016-07-06 13:30:00,72.56,72.63,72.5,72.62,234833.0,53.0672,53.1184,53.0233,53.1111,234833.0
2016-07-06 14:00:00,72.62,72.77,72.56,72.74,378290.0,53.1111,53.2208,53.0672,53.1988,378290.0
2016-07-06 14:30:00,72.75,72.89,72.72,72.83,292833.0,53.2061,53.3085,53.1842,53.2646,292833.0
2016-07-06 15:00:00,72.83,72.95,72.6,72.62,455953.0,53.2646,53.3524,53.0964,53.1111,455953.0
2016-07-06 15:30:00,72.62,72.64,72.44,72.55,1073512.0,53.1111,53.1257,52.9794,53.0599,1073512.0
2016-07-07 09:30:00,72.44,72.72,72.24,72.61,460481.0,53.3325,53.5387,53.1853,53.4577,460481.0
2016-07-07 10:00:00,72.59,72.77,72.4,72.6,246617.0,53.443,53.5755,53.3031,53.4503,246617.0
2016-07-07 10:30:00,72.62,72.63,72.35,72.46,235183.0,53.465,53.4724,53.2663,53.3472,235183.0
2016-07-07 11:00:00,72.45,72.59,72.18,72.39,252456.0,53.3399,53.443,53.1411,53.2957,252456.0
2016-07-07 11:30:00,72.38,72.56,72.29,72.35,207620.0,53.2883,53.4209,53.2221,53.2663,207620.0
2016-07-07 12:00:00,72.34,72.43,72.27,72.31,167825.0,53.2589,53.3252,53.2074,53.2368,167825.0
2016-07-07 12:30:00,72.31,72.42,72.14,72.15,214995.0,53.2368,53.3178,53.1116,53.119,214995.0
2016-07-07 13:00:00,72.14,72.28,72.1,72.12,127122.0,53.1116,53.2147,53.0822,53.0969,127122.0
2016-07-07 13:30:00,72.12,72.29,72.1,72.16,130943.0,53.0969,53.2221,53.0822,53.1264,130943.0
2016-07-07 14:00:00,72.16,72.19,71.8,71.82,427329.0,53.1264,53.1485,52.8613,52.8761,427329.0
2016-07-07 14:30:00,71.83,71.93,71.79,71.81,244890.0,52.8834,52.957,52.854,52.8687,244890.0
2016-07-07 15:00:00,71.82,71.92,71.77,71.87,309745.0,52.8761,52.9497,52.8392,52.9129,309745.0
2016-07-07 15:30:00,71.88,72.1,71.87,72.0,649394.0,52.9202,53.0822,52.9129,53.0086,649394.0
2016-07-08 09:30:00,72.25,72.44,71.56,71.65,460787.0,53.1926,53.3325,52.6846,52.7509,460787.0
2016-07-08 10:00:00,71.66,72.35,71.64,72.23,277949.0,52.7583,53.2663,52.7435,53.1779,277949.0
2016-07-08 10:30:00,72.23,72.33,72.12,72.14,202019.0,53.1779,53.2515,53.0969,53.1116,202019.0
2016-07-08 11:00:00,72.14,72.28,71.98,72.04,292566.0,53.1116,53.2147,52.9939,53.038,292566.0
2016-07-08 11:30:00,72.05,72.18,72.0,72.15,192320.0,53.0454,53.1411,53.0086,53.119,192320.0
2016-07-08 12:00:00,72.14,72.2,72.05,72.06,139822.0,53.1116,53.1558,53.0454,53.0527,139822.0
2016-07-08 12:30:00,72.05,72.1,71.92,71.95,222526.0,53.0454,53.0822,52.9497,52.9718,222526.0
2016-07-08 13:00:00,71.96,72.06,71.89,71.93,290610.0,52.9791,53.0527,52.9276,52.957,290610.0
2016-07-08 13:30:00,71.93,72.09,71.91,72.02,177372.0,52.957,53.0748,52.9423,53.0233,177372.0
2016-07-08 14:00:00,72.02,72.22,72.0,72.15,262239.0,53.0233,53.1705,53.0086,53.119,262239.0
2016-07-08 14:30:00,72.15,72.38,72.14,72.33,262186.0,53.119,53.2883,53.1116,53.2515,262186.0
2016-07-08 15:00:00,72.32,72.4,72.27,72.28,169986.0,53.2442,53.3031,53.2074,53.2147,169986.0
2016-07-08 15:30:00,72.28,72.48,72.24,72.46,513547.0,53.2147,53.362,53.1853,53.3472,513547.0
2016-07-11 09:30:00,72.27,72.3,71.82,72.0,228741.0,53.2074,53.2294,52.8761,53.0086,228741.0
2016-07-11 10:00:00,72.02,72.09,71.9,71.95,272865.0,53.0233,53.0748,52.935,52.9718,272865.0
2016-07-11 10:30:00,71.96,72.01,71.82,71.98,215555.0,52.9791,53.0159,52.8761,52.9939,215555.0
2016-07-11 11:00:00,71.98,72.09,71.98,72.05,298768.0,52.9939,53.0748,52.9939,53.0454,298768.0
2016-07-11 11:30:00,72.06,72.11,72.01,72.07,144274.0,53.0527,53.0896,53.0159,53.0601,144274.0
2016-07-11 12:00:00,72.07,72.1,71.94,71.98,196342.0,53.0601,53.0822,52.9644,52.9939,196342.0
2016-07-11 12:30:00,71.98,72.14,71.97,72.09,214700.0,52.9939,53.1116,52.9865,53.0748,214700.0
2016-07-11 13:00:00,72.09,72.1,71.93,71.95,141926.0,53.0748,53.0822,52.957,52.9718,141926.0
2016-07-11 13:30:00,71.94,71.96,71.77,71.77,277823.0,52.9644,52.9791,52.8392,52.8392,277823.0
2016-07-11 14:00:00,71.78,71.85,71.73,71.8,170704.0,52.8466,52.8981,52.8098,52.8613,170704.0
2016-07-11 14:30:00,71.8,71.81,71.7,71.79,143572.0,52.8613,52.8687,52.7877,52.854,143572.0
2016-07-11 15:00:00,71.79,71.92,71.79,71.84,224770.0,52.854,52.9497,52.854,52.8908,224770.0
2016-07-11 15:30:00,71.84,71.84,71.75,71.79,473136.0,52.8908,52.8908,52.8245,52.854,473136.0
2016-07-12 09:30:00,71.59,71.61,71.12,71.18,570641.0,52.7067,52.7214,52.3607,52.4049,570641.0
2016-07-12 10:00:00,71.17,71.61,71.14,71.51,310317.0,52.3975,52.7214,52.3754,52.6478,310317.0
2016-07-12 10:30:00,71.52,71.61,71.44,71.6,195726.0,52.6552,52.7214,52.5963,52.7141,195726.0
2016-07-12 11:00:00,71.61,71.61,71.48,71.57,192902.0,52.7214,52.7214,52.6257,52.692,192902.0
2016-07-12 11:30:00,71.57,71.6,71.43,71.49,144359.0,52.692,52.7141,52.5889,52.6331,144359.0
2016-07-12 12:00:00,71.49,71.65,71.47,71.59,130062.0,52.6331,52.7509,52.6184,52.7067,130062.0
2016-07-12 12:30:00,71.59,71.67,71.56,71.67,151501.0,52.7067,52.7656,52.6846,52.7656,151501.0
2016-07-12 13:00:00,71.67,71.72,71.57,71.61,109157.0,52.7656,52.8024,52.692,52.7214,109157.0
2016-07-12 13:30:00,71.61,71.66,71.57,71.59,136016.0,52.7214,52.7583,52.692,52.7067,136016.0
2016-07-12 14:00:00,71.59,71.77,71.56,71.71,164534.0,52.7067,52.8392,52.6846,52.7951,164534.0
2016-07-12 14:30:00,71.7,71.81,71.62,71.67,188162.0,52.7877,52.8687,52.7288,52.7656,188162.0
2016-07-12 15:00:00,71.66,71.68,71.48,71.53,213425.0,52.7583,52.773,52.6257,52.6625,213425.0
2016-07-12 15:30:00,71.53,71.54,71.33,71.42,462265.0,52.6625,52.6699,52.5153,52.5816,462265.0
2016-07-13 09:30:00,71.49,71.72,71.36,71.49,260410.0,52.6331,52.8024,52.5374,52.6331,260410.0
2016-07-13 10:00:00,71.49,71.63,71.39,71.54,173712.0,52.6331,52.7362,52.5595,52.6699,173712.0
2016-07-13 10:30:00,71.54,71.8,71.53,71.69,185497.0,52.6699,52.8613,52.6625,52.7803,185497.0
2016-07-13 11:00:00,71.68,71.95,71.67,71.84,186495.0,52.773,52.9718,52.7656,52.8908,186495.0
2016-07-13 11:30:00,71.83,71.86,71.7,71.8,205669.0,52.8834,52.9055,52.7877,52.8613,205669.0
2016-07-13 12:00:00,71.8,71.85,71.79,71.8,128846.0,52.8613,52.8981,52.854,52.8613,128846.0
2016-07-13 12:30:00,71.81,71.89,71.79,71.84,76388.0,52.8687,52.9276,52.854,52.8908,76388.0
2016-07-13 13:00:00,71.85,71.96,71.85,71.92,104103.0,52.8981,52.9791,52.8981,52.9497,104103.0
2016-07-13 13:30:00,71.92,71.93,71.79,71.84,116205.0,52.9497,52.957,52.854,52.8908,116205.0
2016-07-13 14:00:00,71.84,71.89,71.78,71.84,140137.0,52.8908,52.9276,52.8466,52.8908,140137.0
2016-07-13 14:30:00,71.84,71.94,71.76,71.94,178694.0,52.8908,52.9644,52.8319,52.9644,178694.0
2016-07-13 15:00:00,71.94,71.97,71.87,71.91,156132.0,52.9644,52.9865,52.9129,52.9423,156132.0
2016-07-13 15:30:00,71.9,71.97,71.86,71.94,354608.0,52.935,52.9865,52.9055,52.9644,354608.0
2016-07-14 09:30:00,71.69,72.11,71.68,72.06,200535.0,52.7803,53.0896,52.773,53.0527,200535.0
2016-07-14 10:00:00,72.08,72.32,71.96,72.28,148259.0,53.0675,53.2442,52.9791,53.2147,148259.0
2016-07-14 10:30:00,72.28,72.31,72.05,72.08,148815.0,53.2147,53.2368,53.0454,53.0675,148815.0
2016-07-14 11:00:00,72.08,72.19,71.99,72.02,137122.0,53.0675,53.1485,53.0012,53.0233,137122.0
2016-07-14 11:30:00,72.02,72.07,71.93,72.0,99663.0,53.0233,53.0601,52.957,53.0086,99663.0
2016-07-14 12:00:00,72.01,72.17,72.0,72.02,78444.0,53.0159,53.1337,53.0086,53.0233,78444.0
2016-07-14 12:30:00,72.01,72.05,71.94,71.96,108475.0,53.0159,53.0454,52.9644,52.9791,108475.0
2016-07-14 13:00:00,71.96,71.97,71.81,71.81,92712.0,52.9791,52.9865,52.8687,52.8687,92712.0
2016-07-14 13:30:00,71.81,71.88,71.81,71.82,116308.0,52.8687,52.9202,52.8687,52.8761,116308.0
2016-07-14 14:00:00,71.83,72.08,71.81,72.02,143438.0,52.8834,53.0675,52.8687,53.0233,143438.0
2016-07-14 14:30:00,72.03,72.15,72.03,72.11,162948.0,53.0307,53.119,53.0307,53.0896,162948.0
2016-07-14 15:00:00,72.09,72.23,72.02,72.17,201608.0,53.0748,53.1779,53.0233,53.1337,201608.0
2016-07-14 15:30:00,72.18,72.2,72.08,72.09,385046.0,53.1411,53.1558,53.0675,53.0748,385046.0
2016-07-15 09:30:00,72.25,72.28,71.87,72.01,332160.0,53.1926,53.2147,52.9129,53.0159,332160.0
2016-07-15 10:00:00,72.01,72.22,72.0,72.11,149789.0,53.0159,53.1705,53.0086,53.0896,149789.0
2016-07-15 10:30:00,72.11,72.22,71.93,71.98,103707.0,53.0896,53.1705,52.957,52.9939,103707.0
2016-07-15 11:00:00,71.98,72.04,71.9,71.94,146474.0,52.9939,53.038,52.935,52.9644,146474.0
2016-07-15 11:30:00,71.95,72.0,71.85,71.94,146244.0,52.9718,53.0086,52.8981,52.9644,146244.0
2016-07-15 12:00:00,71.95,72.08,71.94,71.99,217696.0,52.9718,53.0675,52.9644,53.0012,217696.0
2016-07-15 12:30:00,72.0,72.0,71.91,71.94,125066.0,53.0086,53.0086,52.9423,52.9644,125066.0
2016-07-15 13:00:00,71.94,72.13,71.93,72.13,104377.0,52.9644,53.1043,52.957,53.1043,104377.0
2016-07-15 13:30:00,72.12,72.15,72.05,72.06,125309.0,53.0969,53.119,53.0454,53.0527,125309.0
2016-07-15 14:00:00,72.06,72.11,72.03,72.1,100646.0,53.0527,53.0896,53.0307,53.0822,100646.0
2016-07-15 14:30:00,72.1,72.15,72.04,72.13,149643.0,53.0822,53.119,53.038,53.1043,149643.0
2016-07-15 15:00:00,72.13,72.15,72.08,72.14,114558.0,53.1043,53.119,53.0675,53.1116,114558.0
2016-07-15 15:30:00,72.14,72.16,71.97,72.01,475565.0,53.1116,53.1264,52.9865,53.0159,475565.0
2016-07-18 09:30:00,72.19,72.4,71.97,72.15,152779.0,53.1485,53.3031,52.9865,53.119,152779.0
2016-07-18 10:00:00,72.15,72.29,72.1,72.25,153882.0,53.119,53.2221,53.0822,53.1926,153882.0
2016-07-18 10:30:00,72.26,72.36,72.16,72.31,141791.0,53.2,53.2736,53.1264,53.2368,141791.0
2016-07-18 11:00:00,72.31,72.33,72.05,72.05,111171.0,53.2368,53.2515,53.0454,53.0454,111171.0
2016-07-18 11:30:00,72.04,72.16,71.98,72.11,92422.0,53.038,53.1264,52.9939,53.0896,92422.0
2016-07-18 12:00:00,72.1,72.11,71.98,72.08,146780.0,53.0822,53.0896,52.9939,53.0675,146780.0
2016-07-18 12:30:00,72.07,72.1,71.99,72.03,100285.0,53.0601,53.0822,53.0012,53.0307,100285.0
2016-07-18 13:00:00,72.03,72.12,72.0,72.09,116785.0,53.0307,53.0969,53.0086,53.0748,116785.0
2016-07-18 13:30:00,72.08,72.2,72.06,72.19,116570.0,53.0675,53.1558,53.0527,53.1485,116570.0
2016-07-18 14:00:00,72.2,72.23,72.14,72.2,87669.0,53.1558,53.1779,53.1116,53.1558,87669.0
2016-07-18 14:30:00,72.2,72.32,72.18,72.31,121139.0,53.1558,53.2442,53.1411,53.2368,121139.0
2016-07-18 15:00:00,72.31,72.35,72.22,72.31,139170.0,53.2368,53.2663,53.1705,53.2368,139170.0
2016-07-18 15:30:00,72.31,72.35,72.25,72.26,337080.0,53.2368,53.2663,53.1926,53.2,337080.0
2016-07-19 09:30:00,72.21,72.26,72.0,72.14,134155.0,53.1632,53.2,53.0086,53.1116,134155.0
2016-07-19 10:00:00,72.15,72.25,72.06,72.2,94085.0,53.119,53.1926,53.0527,53.1558,94085.0
2016-07-19 10:30:00,72.2,72.34,72.2,72.33,112921.0,53.1558,53.2589,53.1558,53.2515,112921.0
2016-07-19 11:00:00,72.34,72.56,72.26,72.54,204138.0,53.2589,53.4209,53.2,53.4061,204138.0
2016-07-19 11:30:00,72.54,72.56,72.4,72.47,153879.0,53.4061,53.4209,53.3031,53.3546,153879.0
2016-07-19 12:00:00,72.47,72.61,72.42,72.54,99241.0,53.3546,53.4577,53.3178,53.4061,99241.0
2016-07-19 12:30:00,72.53,72.57,72.44,72.57,51389.0,53.3988,53.4282,53.3325,53.4282,51389.0
2016-07-19 13:00:00,72.57,72.57,72.4,72.4,61271.0,53.4282,53.4282,53.3031,53.3031,61271.0
2016-07-19 13:30:00,72.41,72.54,72.4,72.48,92092.0,53.3104,53.4061,53.3031,53.362,92092.0
2016-07-19 14:00:00,72.49,72.59,72.49,72.49,82463.0,53.3693,53.443,53.3693,53.3693,82463.0
2016-07-19 14:30:00,72.49,72.6,72.47,72.56,128560.0,53.3693,53.4503,53.3546,53.4209,128560.0
2016-07-19 15:00:00,72.57,72.59,72.49,72.53,140850.0,53.4282,53.443,53.3693,53.3988,140850.0
2016-07-19 15:30:00,72.53,72.66,72.5,72.65,255157.0,53.3988,53.4945,53.3767,53.4871,255157.0
2016-07-20 09:30:00,72.65,72.7,71.74,71.97,351276.0,53.4871,53.5239,52.8172,52.9865,351276.0
2016-07-20 10:00:00,71.97,72.14,71.89,71.95,186955.0,52.9865,53.1116,52.9276,52.9718,186955.0
2016-07-20 10:30:00,71.96,72.09,71.8,72.06,148870.0,52.9791,53.0748,52.8613,53.0527,148870.0
2016-07-20 11:00:00,72.05,72.15,71.98,72.12,85494.0,53.0454,53.119,52.9939,53.0969,85494.0
2016-07-20 11:30:00,72.13,72.18,72.05,72.07,88328.0,53.1043,53.1411,53.0454,53.0601,88328.0
2016-07-20 12:00:00,72.07,72.07,71.98,72.04,70531.0,53.0601,53.0601,52.9939,53.038,70531.0
2016-07-20 12:30:00,72.04,72.06,71.91,71.92,68818.0,53.038,53.0527,52.9423,52.9497,68818.0
2016-07-20 13:00:00,71.92,71.98,71.71,71.78,336060.0,52.9497,52.9939,52.7951,52.8466,336060.0
2016-07-20 13:30:00,71.78,71.94,71.75,71.78,170270.0,52.8466,52.9644,52.8245,52.8466,170270.0
2016-07-20 14:00:00,71.79,71.8,71.64,71.7,134073.0,52.854,52.8613,52.7435,52.7877,134073.0
2016-07-20 14:30:00,71.69,71.87,71.69,71.8,154480.0,52.7803,52.9129,52.7803,52.8613,154480.0
2016-07-20 15:00:00,71.78,71.85,71.73,71.78,151697.0,52.8466,52.8981,52.8098,52.8466,151697.0
2016-07-20 15:30:00,71.8,71.8,71.67,71.69,451401.0,52.8613,52.8613,52.7656,52.7803,451401.0
2016-07-21 09:30:00,71.71,71.72,71.26,71.45,205053.0,52.7951,52.8024,52.4638,52.6036,205053.0
2016-07-21 10:00:00,71.45,71.47,71.35,71.35,127349.0,52.6036,52.6184,52.53,52.53,127349.0
2016-07-21 10:30:00,71.36,71.41,71.35,71.39,118934.0,52.5374,52.5742,52.53,52.5595,118934.0
2016-07-21 11:00:00,71.39,71.41,71.35,71.4,103193.0,52.5595,52.5742,52.53,52.5668,103193.0
2016-07-21 11:30:00,71.4,71.4,71.31,71.38,89066.0,52.5668,52.5668,52.5006,52.5521,89066.0
2016-07-21 12:00:00,71.38,71.4,71.29,71.29,105272.0,52.5521,52.5668,52.4859,52.4859,105272.0
2016-07-21 12:30:00,71.29,71.33,71.26,71.27,114993.0,52.4859,52.5153,52.4638,52.4711,114993.0
2016-07-21 13:00:00,71.27,71.28,71.08,71.23,362502.0,52.4711,52.4785,52.3312,52.4417,362502.0
2016-07-21 13:30:00,71.22,71.25,71.11,71.16,120885.0,52.4343,52.4564,52.3533,52.3901,120885.0
2016-07-21 14:00:00,71.16,71.18,71.08,71.08,116532.0,52.3901,52.4049,52.3312,52.3312,116532.0
2016-07-21 14:30:00,71.08,71.14,70.99,71.11,205627.0,52.3312,52.3754,52.265,52.3533,205627.0
2016-07-21 15:00:00,71.12,71.14,71.05,71.12,273992.0,52.3607,52.3754,52.3092,52.3607,273992.0
2016-07-21 15:30:00,71.11,71.24,71.05,71.2,584590.0,52.3533,52.449,52.3092,52.4196,584590.0
2016-07-22 09:30:00,71.44,71.59,71.35,71.5,294281.0,52.5963,52.7067,52.53,52.6405,294281.0
2016-07-22 10:00:00,71.49,71.64,71.44,71.63,151380.0,52.6331,52.7435,52.5963,52.7362,151380.0
2016-07-22 10:30:00,71.63,71.64,71.47,71.5,178669.0,52.7362,52.7435,52.6184,52.6405,178669.0
2016-07-22 11:00:00,71.49,71.51,71.38,71.46,81545.0,52.6331,52.6478,52.5521,52.611,81545.0
2016-07-22 11:30:00,71.46,71.55,71.44,71.45,166126.0,52.611,52.6773,52.5963,52.6036,166126.0
2016-07-22 12:00:00,71.45,71.47,71.35,71.37,144933.0,52.6036,52.6184,52.53,52.5448,144933.0
2016-07-22 12:30:00,71.36,71.41,71.33,71.37,90700.0,52.5374,52.5742,52.5153,52.5448,90700.0
2016-07-22 13:00:00,71.37,71.42,71.29,71.31,140123.0,52.5448,52.5816,52.4859,52.5006,140123.0
2016-07-22 13:30:00,71.3,71.35,71.27,71.32,101398.0,52.4932,52.53,52.4711,52.5079,101398.0
2016-07-22 14:00:00,71.32,71.33,71.25,71.29,104970.0,52.5079,52.5153,52.4564,52.4859,104970.0
2016-07-22 14:30:00,71.3,71.3,71.16,71.18,222915.0,52.4932,52.4932,52.3901,52.4049,222915.0
2016-07-22 15:00:00,71.17,71.2,71.08,71.09,306046.0,52.3975,52.4196,52.3312,52.3386,306046.0
2016-07-22 15:30:00,71.1,71.22,71.07,71.21,563627.0,52.346,52.4343,52.3239,52.427,563627.0
2016-07-25 09:30:00,71.21,71.6,71.15,71.5,180945.0,52.427,52.7141,52.3828,52.6405,180945.0
2016-07-25 10:00:00,71.49,71.68,71.41,71.64,163719.0,52.6331,52.773,52.5742,52.7435,163719.0
2016-07-25 10:30:00,71.63,71.67,71.46,71.6,154260.0,52.7362,52.7656,52.611,52.7141,154260.0
2016-07-25 11:00:00,71.6,71.63,71.37,71.41,198944.0,52.7141,52.7362,52.5448,52.5742,198944.0
2016-07-25 11:30:00,71.41,71.47,71.29,71.34,175326.0,52.5742,52.6184,52.4859,52.5227,175326.0
2016-07-25 12:00:00,71.34,71.39,71.25,71.36,137942.0,52.5227,52.5595,52.4564,52.5374,137942.0
2016-07-25 12:30:00,71.37,71.5,71.32,71.49,125985.0,52.5448,52.6405,52.5079,52.6331,125985.0
2016-07-25 13:00:00,71.49,71.59,71.44,71.59,90612.0,52.6331,52.7067,52.5963,52.7067,90612.0
2016-07-25 13:30:00,71.6,71.67,71.54,71.66,106789.0,52.7141,52.7656,52.6699,52.7583,106789.0
2016-07-25 14:00:00,71.65,71.7,71.58,71.59,136854.0,52.7509,52.7877,52.6994,52.7067,136854.0
2016-07-25 14:30:00,71.59,71.66,71.58,71.64,183206.0,52.7067,52.7583,52.6994,52.7435,183206.0
2016-07-25 15:00:00,71.64,71.65,71.57,71.63,131061.0,52.7435,52.7509,52.692,52.7362,131061.0
2016-07-25 15:30:00,71.63,71.72,71.62,71.68,340519.0,52.7362,52.8024,52.7288,52.773,340519.0
2016-07-26 09:30:00,71.65,72.51,71.54,72.06,663978.0,52.7509,53.3841,52.6699,53.0527,663978.0
2016-07-26 10:00:00,72.06,72.13,71.68,71.74,207110.0,53.0527,53.1043,52.773,52.8172,207110.0
2016-07-26 10:30:00,71.75,71.85,71.62,71.62,124271.0,52.8245,52.8981,52.7288,52.7288,124271.0
2016-07-26 11:00:00,71.62,71.65,71.2,71.33,170133.0,52.7288,52.7509,52.4196,52.5153,170133.0
2016-07-26 11:30:00,71.36,71.44,71.22,71.38,134654.0,52.5374,52.5963,52.4343,52.5521,134654.0
2016-07-26 12:00:00,71.38,71.55,71.34,71.5,85704.0,52.5521,52.6773,52.5227,52.6405,85704.0
2016-07-26 12:30:00,71.5,71.53,71.43,71.45,89672.0,52.6405,52.6625,52.5889,52.6036,89672.0
2016-07-26 13:00:00,71.46,71.47,71.25,71.25,85949.0,52.611,52.6184,52.4564,52.4564,85949.0
2016-07-26 13:30:00,71.24,71.29,71.19,71.23,112920.0,52.449,52.4859,52.4122,52.4417,112920.0
2016-07-26 14:00:00,71.23,71.43,71.23,71.38,111964.0,52.4417,52.5889,52.4417,52.5521,111964.0
2016-07-26 14:30:00,71.38,71.42,71.28,71.28,88648.0,52.5521,52.5816,52.4785,52.4785,88648.0
2016-07-26 15:00:00,71.28,71.36,71.26,71.33,106832.0,52.4785,52.5374,52.4638,52.5153,106832.0
2016-07-26 15:30:00,71.34,71.35,71.23,71.27,216371.0,52.5227,52.53,52.4417,52.4711,216371.0
2016-07-27 09:30:00,71.48,71.59,70.83,70.98,406311.0,52.6257,52.7067,52.1472,52.2576,406311.0
2016-07-27 10:00:00,70.99,71.03,70.4,70.51,247615.0,52.265,52.2944,51.8306,51.9116,247615.0
2016-07-27 10:30:00,70.51,70.91,70.4,70.75,537076.0,51.9116,52.2061,51.8306,52.0883,537076.0
2016-07-27 11:00:00,70.75,70.92,70.68,70.91,314154.0,52.0883,52.2134,52.0368,52.2061,314154.0
2016-07-27 11:30:00,70.92,70.92,70.66,70.67,185346.0,52.2134,52.2134,52.022,52.0294,185346.0
2016-07-27 12:00:00,70.67,70.89,70.65,70.81,236881.0,52.0294,52.1914,52.0147,52.1325,236881.0
2016-07-27 12:30:00,70.81,70.85,70.73,70.76,161190.0,52.1325,52.1619,52.0736,52.0957,161190.0
2016-07-27 13:00:00,70.77,70.8,70.62,70.64,105185.0,52.103,52.1251,51.9926,52.0073,105185.0
2016-07-27 13:30:00,70.64,70.75,70.6,70.74,113301.0,52.0073,52.0883,51.9779,52.0809,113301.0
2016-07-27 14:00:00,70.72,70.98,70.46,70.71,283711.0,52.0662,52.2576,51.8748,52.0588,283711.0
2016-07-27 14:30:00,70.71,70.84,70.67,70.76,190298.0,52.0588,52.1545,52.0294,52.0957,190298.0
2016-07-27 15:00:00,70.75,70.83,70.67,70.71,215326.0,52.0883,52.1472,52.0294,52.0588,215326.0
2016-07-27 15:30:00,70.72,70.72,70.47,70.55,344423.0,52.0662,52.0662,51.8821,51.941,344423.0
2016-07-28 09:30:00,70.51,70.97,70.5,70.69,234507.0,51.9116,52.2503,51.9042,52.0441,234507.0
2016-07-28 10:00:00,70.69,70.79,70.55,70.73,190377.0,52.0441,52.1177,51.941,52.0736,190377.0
2016-07-28 10:30:00,70.74,70.74,70.59,70.67,164964.0,52.0809,52.0809,51.9705,52.0294,164964.0
2016-07-28 11:00:00,70.68,70.81,70.67,70.78,133869.0,52.0368,52.1325,52.0294,52.1104,133869.0
2016-07-28 11:30:00,70.78,70.85,70.68,70.75,153032.0,52.1104,52.1619,52.0368,52.0883,153032.0
2016-07-28 12:00:00,70.74,70.94,70.74,70.89,138093.0,52.0809,52.2282,52.0809,52.1914,138093.0
2016-07-28 12:30:00,70.89,70.97,70.86,70.9,87942.0,52.1914,52.2503,52.1693,52.1987,87942.0
2016-07-28 13:00:00,70.91,71.01,70.9,71.0,138648.0,52.2061,52.2797,52.1987,52.2723,138648.0
2016-07-28 13:30:00,71.0,71.16,70.99,71.15,129043.0,52.2723,52.3901,52.265,52.3828,129043.0
2016-07-28 14:00:00,71.16,71.22,71.12,71.15,143053.0,52.3901,52.4343,52.3607,52.3828,143053.0
2016-07-28 14:30:00,71.16,71.27,71.13,71.22,177362.0,52.3901,52.4711,52.3681,52.4343,177362.0
2016-07-28 15:00:00,71.22,71.3,71.22,71.27,158433.0,52.4343,52.4932,52.4343,52.4711,158433.0
2016-07-28 15:30:00,71.27,71.44,71.26,71.33,400693.0,52.4711,52.5963,52.4638,52.5153,400693.0
2016-07-29 09:30:00,71.19,71.7,71.17,71.64,193086.0,52.4122,52.7877,52.3975,52.7435,193086.0
2016-07-29 10:00:00,71.63,71.81,71.54,71.79,165509.0,52.7362,52.8687,52.6699,52.854,165509.0
2016-07-29 10:30:00,71.8,72.07,71.77,72.0,199293.0,52.8613,53.0601,52.8392,53.0086,199293.0
2016-07-29 11:00:00,72.0,72.02,71.9,72.0,122724.0,53.0086,53.0233,52.935,53.0086,122724.0
2016-07-29 11:30:00,72.01,72.1,71.97,72.08,137270.0,53.0159,53.0822,52.9865,53.0675,137270.0
2016-07-29 12:00:00,72.08,72.22,72.06,72.07,148300.0,53.0675,53.1705,53.0527,53.0601,148300.0
2016-07-29 12:30:00,72.06,72.11,72.02,72.07,86970.0,53.0527,53.0896,53.0233,53.0601,86970.0
2016-07-29 13:00:00,72.07,72.08,71.95,72.02,99615.0,53.0601,53.0675,52.9718,53.0233,99615.0
2016-07-29 13:30:00,72.02,72.08,71.99,72.05,70754.0,53.0233,53.0675,53.0012,53.0454,70754.0
2016-07-29 14:00:00,72.05,72.14,71.98,72.11,88189.0,53.0454,53.1116,52.9939,53.0896,88189.0
2016-07-29 14:30:00,72.1,72.1,71.87,71.97,113725.0,53.0822,53.0822,52.9129,52.9865,113725.0
2016-07-29 15:00:00,71.96,71.97,71.87,71.91,121480.0,52.9791,52.9865,52.9129,52.9423,121480.0
2016-07-29 15:30:00,71.91,72.03,71.85,71.88,370216.0,52.9423,53.0307,52.8981,52.9202,370216.0
2016-08-01 09:30:00,71.98,72.15,71.41,71.52,232371.0,52.9939,53.119,52.5742,52.6552,232371.0
2016-08-01 10:00:00,71.52,71.79,71.48,71.77,167080.0,52.6552,52.854,52.6257,52.8392,167080.0
2016-08-01 10:30:00,71.77,71.93,71.77,71.87,183200.0,52.8392,52.957,52.8392,52.9129,183200.0
2016-08-01 11:00:00,71.88,71.93,71.73,71.73,207939.0,52.9202,52.957,52.8098,52.8098,207939.0
2016-08-01 11:30:00,71.74,71.76,71.61,71.63,223285.0,52.8172,52.8319,52.7214,52.7362,223285.0
2016-08-01 12:00:00,71.62,71.63,71.51,71.62,122996.0,52.7288,52.7362,52.6478,52.7288,122996.0
2016-08-01 12:30:00,71.61,71.68,71.58,71.6,121717.0,52.7214,52.773,52.6994,52.7141,121717.0
2016-08-01 13:00:00,71.6,71.6,71.5,71.5,288225.0,52.7141,52.7141,52.6405,52.6405,288225.0
2016-08-01 13:30:00,71.5,71.56,71.4,71.52,249157.0,52.6405,52.6846,52.5668,52.6552,249157.0
2016-08-01 14:00:00,71.52,71.63,71.49,71.54,131758.0,52.6552,52.7362,52.6331,52.6699,131758.0
2016-08-01 14:30:00,71.54,71.68,71.51,71.63,211332.0,52.6699,52.773,52.6478,52.7362,211332.0
2016-08-01 15:00:00,71.63,71.67,71.59,71.62,167221.0,52.7362,52.7656,52.7067,52.7288,167221.0
2016-08-01 15:30:00,71.62,71.75,71.54,71.63,392499.0,52.7288,52.8245,52.6699,52.7362,392499.0
2016-08-02 09:30:00,71.55,71.72,70.9,71.12,286477.0,52.6773,52.8024,52.1987,52.3607,286477.0
2016-08-02 10:00:00,71.12,71.32,71.02,71.2,244443.0,52.3607,52.5079,52.2871,52.4196,244443.0
2016-08-02 10:30:00,71.2,71.3,70.97,71.05,225665.0,52.4196,52.4932,52.2503,52.3092,225665.0
2016-08-02 11:00:00,71.06,71.32,71.06,71.11,307787.0,52.3165,52.5079,52.3165,52.3533,307787.0
2016-08-02 11:30:00,71.12,71.27,71.11,71.16,231734.0,52.3607,52.4711,52.3533,52.3901,231734.0
2016-08-02 12:00:00,71.15,71.19,70.98,71.05,281499.0,52.3828,52.4122,52.2576,52.3092,281499.0
2016-08-02 12:30:00,71.04,71.12,70.88,70.94,240944.0,52.3018,52.3607,52.184,52.2282,240944.0
2016-08-02 13:00:00,70.95,71.04,70.82,70.94,204387.0,52.2355,52.3018,52.1398,52.2282,204387.0
2016-08-02 13:30:00,70.94,71.04,70.88,71.02,208766.0,52.2282,52.3018,52.184,52.2871,208766.0
2016-08-02 14:00:00,71.02,71.15,71.0,71.1,307008.0,52.2871,52.3828,52.2723,52.346,307008.0
2016-08-02 14:30:00,71.1,71.16,71.02,71.04,257577.0,52.346,52.3901,52.2871,52.3018,257577.0
2016-08-02 15:00:00,71.05,71.11,70.94,70.94,295315.0,52.3092,52.3533,52.2282,52.2282,295315.0
2016-08-02 15:30:00,70.95,71.03,70.91,70.98,700692.0,52.2355,52.2944,52.2061,52.2576,700692.0
2016-08-03 09:30:00,71.12,71.14,70.42,70.45,287671.0,52.3607,52.3754,51.8453,51.8674,287671.0
2016-08-03 10:00:00,70.46,70.51,69.97,69.97,451633.0,51.8748,51.9116,51.514,51.514,451633.0
2016-08-03 10:30:00,69.96,70.16,69.78,69.79,368399.0,51.5067,51.6539,51.3741,51.3815,368399.0
2016-08-03 11:00:00,69.8,69.88,69.49,69.52,453830.0,51.3889,51.4478,51.1606,51.1827,453830.0
2016-08-03 11:30:00,69.52,69.56,69.34,69.4,370772.0,51.1827,51.2122,51.0502,51.0944,370772.0
2016-08-03 12:00:00,69.4,69.41,69.23,69.34,279192.0,51.0944,51.1017,50.9692,51.0502,279192.0
2016-08-03 12:30:00,69.34,69.75,69.32,69.73,274462.0,51.0502,51.3521,51.0355,51.3373,274462.0
2016-08-03 13:00:00,69.73,69.75,69.54,69.59,228392.0,51.3373,51.3521,51.1974,51.2343,228392.0
2016-08-03 13:30:00,69.59,69.67,69.58,69.64,223437.0,51.2343,51.2932,51.2269,51.2711,223437.0
2016-08-03 14:00:00,69.65,69.73,69.47,69.54,318230.0,51.2784,51.3373,51.1459,51.1974,318230.0
2016-08-03 14:30:00,69.53,69.71,69.5,69.58,317480.0,51.1901,51.3226,51.168,51.2269,317480.0
2016-08-03 15:00:00,69.58,69.67,69.53,69.67,253320.0,51.2269,51.2932,51.1901,51.2932,253320.0
2016-08-03 15:30:00,69.66,69.85,69.64,69.77,813439.0,51.2858,51.4257,51.2711,51.3668,813439.0
2016-08-04 09:30:00,70.0,70.51,69.92,70.43,304584.0,51.5361,51.9116,51.4772,51.8527,304584.0
2016-08-04 10:00:00,70.42,70.48,70.21,70.28,414911.0,51.8453,51.8895,51.6907,51.7423,414911.0
2016-08-04 10:30:00,70.29,70.38,70.21,70.33,252589.0,51.7496,51.8159,51.6907,51.7791,252589.0
2016-08-04 11:00:00,70.32,70.37,70.18,70.22,237203.0,51.7717,51.8085,51.6686,51.6981,237203.0
2016-08-04 11:30:00,70.21,70.51,70.19,70.41,292466.0,51.6907,51.9116,51.676,51.838,292466.0
2016-08-04 12:00:00,70.41,70.41,70.3,70.34,141444.0,51.838,51.838,51.757,51.7864,141444.0
2016-08-04 12:30:00,70.33,70.33,70.19,70.21,177228.0,51.7791,51.7791,51.676,51.6907,177228.0
2016-08-04 13:00:00,70.22,70.31,70.14,70.29,147680.0,51.6981,51.7643,51.6392,51.7496,147680.0
2016-08-04 13:30:00,70.29,70.29,70.07,70.11,150175.0,51.7496,51.7496,51.5877,51.6171,150175.0
2016-08-04 14:00:00,70.11,70.2,70.1,70.2,181831.0,51.6171,51.6834,51.6097,51.6834,181831.0
2016-08-04 14:30:00,70.2,70.29,70.16,70.26,178171.0,51.6834,51.7496,51.6539,51.7275,178171.0
2016-08-04 15:00:00,70.25,70.36,70.19,70.35,198744.0,51.7202,51.8012,51.676,51.7938,198744.0
2016-08-04 15:30:00,70.35,70.5,70.34,70.48,569925.0,51.7938,51.9042,51.7864,51.8895,569925.0
2016-08-05 09:30:00,70.5,70.75,70.46,70.53,268173.0,51.9042,52.0883,51.8748,51.9263,268173.0
2016-08-05 10:00:00,70.53,70.6,70.29,70.45,199616.0,51.9263,51.9779,51.7496,51.8674,199616.0
2016-08-05 10:30:00,70.45,70.72,70.45,70.68,193298.0,51.8674,52.0662,51.8674,52.0368,193298.0
2016-08-05 11:00:00,70.69,70.8,70.67,70.7,109720.0,52.0441,52.1251,52.0294,52.0515,109720.0
2016-08-05 11:30:00,70.71,70.72,70.54,70.55,93992.0,52.0588,52.0662,51.9337,51.941,93992.0
2016-08-05 12:00:00,70.56,70.62,70.49,70.62,87546.0,51.9484,51.9926,51.8969,51.9926,87546.0
2016-08-05 12:30:00,70.61,70.64,70.53,70.54,67956.0,51.9852,52.0073,51.9263,51.9337,67956.0
2016-08-05 13:00:00,70.54,70.54,70.33,70.33,134447.0,51.9337,51.9337,51.7791,51.7791,134447.0
2016-08-05 13:30:00,70.33,70.52,70.33,70.49,132878.0,51.7791,51.919,51.7791,51.8969,132878.0
2016-08-05 14:00:00,70.49,70.49,70.35,70.44,109573.0,51.8969,51.8969,51.7938,51.8601,109573.0
2016-08-05 14:30:00,70.45,70.48,70.3,70.43,110841.0,51.8674,51.8895,51.757,51.8527,110841.0
2016-08-05 15:00:00,70.44,70.53,70.43,70.52,147999.0,51.8601,51.9263,51.8527,51.919,147999.0
2016-08-05 15:30:00,70.51,70.6,70.45,70.53,340403.0,51.9116,51.9779,51.8674,51.9263,340403.0
2016-08-08 09:30:00,70.49,70.6,70.15,70.36,219998.0,51.8969,51.9779,51.6466,51.8012,219998.0
2016-08-08 10:00:00,70.36,70.88,70.36,70.77,258267.0,51.8012,52.184,51.8012,52.103,258267.0
2016-08-08 10:30:00,70.76,70.76,70.6,70.62,112765.0,52.0957,52.0957,51.9779,51.9926,112765.0
2016-08-08 11:00:00,70.63,70.64,70.51,70.63,96440.0,51.9999,52.0073,51.9116,51.9999,96440.0
2016-08-08 11:30:00,70.64,70.71,70.57,70.57,88647.0,52.0073,52.0588,51.9558,51.9558,88647.0
2016-08-08 12:00:00,70.57,70.6,70.5,70.55,60457.0,51.9558,51.9779,51.9042,51.941,60457.0
2016-08-08 12:30:00,70.54,70.56,70.46,70.47,53022.0,51.9337,51.9484,51.8748,51.8821,53022.0
2016-08-08 13:00:00,70.47,70.5,70.41,70.44,70093.0,51.8821,51.9042,51.838,51.8601,70093.0
2016-08-08 13:30:00,70.45,70.57,70.45,70.55,50952.0,51.8674,51.9558,51.8674,51.941,50952.0
2016-08-08 14:00:00,70.55,70.56,70.48,70.53,66549.0,51.941,51.9484,51.8895,51.9263,66549.0
2016-08-08 14:30:00,70.53,70.57,70.5,70.51,65411.0,51.9263,51.9558,51.9042,51.9116,65411.0
2016-08-08 15:00:00,70.48,70.57,70.48,70.56,92938.0,51.8895,51.9558,51.8895,51.9484,92938.0
2016-08-08 15:30:00,70.56,70.7,70.55,70.64,327004.0,51.9484,52.0515,51.941,52.0073,327004.0
2016-08-09 09:30:00,70.71,70.91,70.53,70.85,229799.0,52.0588,52.2061,51.9263,52.1619,229799.0
2016-08-09 10:00:00,70.83,70.98,70.79,70.94,182774.0,52.1472,52.2576,52.1177,52.2282,182774.0
2016-08-09 10:30:00,70.94,70.96,70.75,70.89,182096.0,52.2282,52.2429,52.0883,52.1914,182096.0
2016-08-09 11:00:00,70.88,71.0,70.84,70.91,120787.0,52.184,52.2723,52.1545,52.2061,120787.0
2016-08-09 11:30:00,70.92,71.06,70.9,71.01,117696.0,52.2134,52.3165,52.1987,52.2797,117696.0
2016-08-09 12:00:00,71.0,71.06,70.9,70.91,80449.0,52.2723,52.3165,52.1987,52.2061,80449.0
2016-08-09 12:30:00,70.92,71.01,70.91,70.99,83144.0,52.2134,52.2797,52.2061,52.265,83144.0
2016-08-09 13:00:00,70.99,71.0,70.91,70.94,92942.0,52.265,52.2723,52.2061,52.2282,92942.0
2016-08-09 13:30:00,70.94,70.94,70.84,70.91,82804.0,52.2282,52.2282,52.1545,52.2061,82804.0
2016-08-09 14:00:00,70.91,70.93,70.86,70.91,91283.0,52.2061,52.2208,52.1693,52.2061,91283.0
2016-08-09 14:30:00,70.9,70.9,70.74,70.79,152875.0,52.1987,52.1987,52.0809,52.1177,152875.0
2016-08-09 15:00:00,70.79,70.86,70.77,70.85,106083.0,52.1177,52.1693,52.103,52.1619,106083.0
2016-08-09 15:30:00,70.86,70.92,70.85,70.9,369858.0,52.1693,52.2134,52.1619,52.1987,369858.0
2016-08-10 09:30:00,70.96,71.3,70.94,71.13,202245.0,52.2429,52.4932,52.2282,52.3681,202245.0
2016-08-10 10:00:00,71.13,71.13,70.92,71.02,134436.0,52.3681,52.3681,52.2134,52.2871,134436.0
2016-08-10 10:30:00,71.03,71.12,70.92,70.95,113156.0,52.2944,52.3607,52.2134,52.2355,113156.0
2016-08-10 11:00:00,70.95,71.02,70.83,70.93,123211.0,52.2355,52.2871,52.1472,52.2208,123211.0
2016-08-10 11:30:00,70.93,71.13,70.93,70.98,88998.0,52.2208,52.3681,52.2208,52.2576,88998.0
2016-08-10 12:00:00,70.98,71.09,70.96,71.02,128137.0,52.2576,52.3386,52.2429,52.2871,128137.0
2016-08-10 12:30:00,71.02,71.18,71.01,71.18,58339.0,52.2871,52.4049,52.2797,52.4049,58339.0
2016-08-10 13:00:00,71.18,71.2,71.05,71.09,73107.0,52.4049,52.4196,52.3092,52.3386,73107.0
2016-08-10 13:30:00,71.09,71.17,71.09,71.12,94548.0,52.3386,52.3975,52.3386,52.3607,94548.0
2016-08-10 14:00:00,71.12,71.17,70.97,71.02,104852.0,52.3607,52.3975,52.2503,52.2871,104852.0
2016-08-10 14:30:00,71.02,71.1,70.99,71.01,88892.0,52.2871,52.346,52.265,52.2797,88892.0
2016-08-10 15:00:00,71.01,71.09,70.96,71.0,241150.0,52.2797,52.3386,52.2429,52.2723,241150.0
2016-08-10 15:30:00,71.01,71.05,70.93,71.05,345349.0,52.2797,52.3092,52.2208,52.3092,345349.0
2016-08-11 09:30:00,71.1,71.23,70.97,70.98,200212.0,52.346,52.4417,52.2503,52.2576,200212.0
2016-08-11 10:00:00,70.97,71.19,70.92,71.16,147662.0,52.2503,52.4122,52.2134,52.3901,147662.0
2016-08-11 10:30:00,71.16,71.28,71.13,71.15,105644.0,52.3901,52.4785,52.3681,52.3828,105644.0
2016-08-11 11:00:00,71.16,71.2,70.95,71.01,116138.0,52.3901,52.4196,52.2355,52.2797,116138.0
2016-08-11 11:30:00,71.01,71.07,70.91,70.94,100522.0,52.2797,52.3239,52.2061,52.2282,100522.0
2016-08-11 12:00:00,70.95,71.0,70.92,70.95,80855.0,52.2355,52.2723,52.2134,52.2355,80855.0
2016-08-11 12:30:00,70.95,71.03,70.9,70.9,74474.0,52.2355,52.2944,52.1987,52.1987,74474.0
2016-08-11 13:00:00,70.91,70.99,70.91,70.92,65866.0,52.2061,52.265,52.2061,52.2134,65866.0
2016-08-11 13:30:00,70.93,70.96,70.86,70.88,93648.0,52.2208,52.2429,52.1693,52.184,93648.0
2016-08-11 14:00:00,70.89,70.99,70.88,70.99,77855.0,52.1914,52.265,52.184,52.265,77855.0
2016-08-11 14:30:00,70.98,71.06,70.95,71.0,88667.0,52.2576,52.3165,52.2355,52.2723,88667.0
2016-08-11 15:00:00,71.01,71.07,70.93,71.06,100313.0,52.2797,52.3239,52.2208,52.3165,100313.0
2016-08-11 15:30:00,71.06,71.18,71.04,71.08,410612.0,52.3165,52.4049,52.3018,52.3312,410612.0
2016-08-12 09:30:00,71.16,71.36,71.0,71.27,105512.0,52.3901,52.5374,52.2723,52.4711,105512.0
2016-08-12 10:00:00,71.26,71.45,71.22,71.41,100000.0,52.4638,52.6036,52.4343,52.5742,100000.0
2016-08-12 10:30:00,71.41,71.43,71.28,71.33,113328.0,52.5742,52.5889,52.4785,52.5153,113328.0
2016-08-12 11:00:00,71.33,71.34,71.2,71.25,69106.0,52.5153,52.5227,52.4196,52.4564,69106.0
2016-08-12 11:30:00,71.26,71.33,71.21,71.3,122664.0,52.4638,52.5153,52.427,52.4932,122664.0
2016-08-12 12:00:00,71.3,71.4,71.29,71.32,88506.0,52.4932,52.5668,52.4859,52.5079,88506.0
2016-08-12 12:30:00,71.31,71.38,71.27,71.31,72278.0,52.5006,52.5521,52.4711,52.5006,72278.0
2016-08-12 13:00:00,71.31,71.33,71.18,71.25,70054.0,52.5006,52.5153,52.4049,52.4564,70054.0
2016-08-12 13:30:00,71.25,71.26,71.18,71.24,59403.0,52.4564,52.4638,52.4049,52.449,59403.0
2016-08-12 14:00:00,71.23,71.27,71.14,71.14,85182.0,52.4417,52.4711,52.3754,52.3754,85182.0
2016-08-12 14:30:00,71.14,71.24,71.14,71.2,70051.0,52.3754,52.449,52.3754,52.4196,70051.0
2016-08-12 15:00:00,71.2,71.22,71.07,71.13,120987.0,52.4196,52.4343,52.3239,52.3681,120987.0
2016-08-12 15:30:00,71.13,71.25,71.13,71.16,316042.0,52.3681,52.4564,52.3681,52.3901,316042.0
2016-08-15 09:30:00,71.03,71.08,70.78,70.99,171946.0,52.2944,52.3312,52.1104,52.265,171946.0
2016-08-15 10:00:00,70.97,71.0,70.83,70.86,79317.0,52.2503,52.2723,52.1472,52.1693,79317.0
2016-08-15 10:30:00,70.87,71.04,70.87,71.03,103485.0,52.1766,52.3018,52.1766,52.2944,103485.0
2016-08-15 11:00:00,71.04,71.1,70.99,71.02,123951.0,52.3018,52.346,52.265,52.2871,123951.0
2016-08-15 11:30:00,71.02,71.17,71.02,71.09,137800.0,52.2871,52.3975,52.2871,52.3386,137800.0
2016-08-15 12:00:00,71.1,71.13,70.98,71.03,69686.0,52.346,52.3681,52.2576,52.2944,69686.0
2016-08-15 12:30:00,71.03,71.05,70.89,70.94,78766.0,52.2944,52.3092,52.1914,52.2282,78766.0
2016-08-15 13:00:00,70.94,70.97,70.89,70.95,99155.0,52.2282,52.2503,52.1914,52.2355,99155.0
2016-08-15 13:30:00,70.96,71.03,70.95,71.01,131149.0,52.2429,52.2944,52.2355,52.2797,131149.0
2016-08-15 14:00:00,71.01,71.02,70.88,70.96,77122.0,52.2797,52.2871,52.184,52.2429,77122.0
2016-08-15 14:30:00,70.97,71.06,70.92,71.0,81475.0,52.2503,52.3165,52.2134,52.2723,81475.0
2016-08-15 15:00:00,71.0,71.1,71.0,71.03,99639.0,52.2723,52.346,52.2723,52.2944,99639.0
2016-08-15 15:30:00,71.03,71.09,70.99,71.03,317778.0,52.2944,52.3386,52.265,52.2944,317778.0
2016-08-16 09:30:00,70.81,70.81,70.37,70.63,189866.0,52.1325,52.1325,51.8085,51.9999,189866.0
2016-08-16 10:00:00,70.62,70.85,70.6,70.8,155338.0,51.9926,52.1619,51.9779,52.1251,155338.0
2016-08-16 10:30:00,70.81,70.99,70.78,70.92,143461.0,52.1325,52.265,52.1104,52.2134,143461.0
2016-08-16 11:00:00,70.93,70.98,70.89,70.97,116177.0,52.2208,52.2576,52.1914,52.2503,116177.0
2016-08-16 11:30:00,70.97,70.97,70.81,70.87,104242.0,52.2503,52.2503,52.1325,52.1766,104242.0
2016-08-16 12:00:00,70.86,70.86,70.77,70.81,96163.0,52.1693,52.1693,52.103,52.1325,96163.0
2016-08-16 12:30:00,70.8,70.87,70.79,70.83,104087.0,52.1251,52.1766,52.1177,52.1472,104087.0
2016-08-16 13:00:00,70.83,70.85,70.71,70.75,81819.0,52.1472,52.1619,52.0588,52.0883,81819.0
2016-08-16 13:30:00,70.74,70.74,70.62,70.63,127584.0,52.0809,52.0809,51.9926,51.9999,127584.0
2016-08-16 14:00:00,70.64,70.71,70.62,70.67,130472.0,52.0073,52.0588,51.9926,52.0294,130472.0
2016-08-16 14:30:00,70.67,70.68,70.56,70.59,136694.0,52.0294,52.0368,51.9484,51.9705,136694.0
2016-08-16 15:00:00,70.6,70.61,70.56,70.58,149128.0,51.9779,51.9852,51.9484,51.9631,149128.0
2016-08-16 15:30:00,70.58,70.59,70.44,70.5,516607.0,51.9631,51.9705,51.8601,51.9042,516607.0
2016-08-17 09:30:00,70.51,70.87,70.45,70.65,239600.0,51.9116,52.1766,51.8674,52.0147,239600.0
2016-08-17 10:00:00,70.64,70.72,70.55,70.64,296092.0,52.0073,52.0662,51.941,52.0073,296092.0
2016-08-17 10:30:00,70.65,70.67,70.54,70.62,332266.0,52.0147,52.0294,51.9337,51.9926,332266.0
2016-08-17 11:00:00,70.61,70.65,70.38,70.4,248478.0,51.9852,52.0147,51.8159,51.8306,248478.0
2016-08-17 11:30:00,70.4,70.48,70.38,70.41,141715.0,51.8306,51.8895,51.8159,51.838,141715.0
2016-08-17 12:00:00,70.41,70.45,70.23,70.27,207748.0,51.838,51.8674,51.7054,51.7349,207748.0
2016-08-17 12:30:00,70.27,70.4,70.22,70.36,218393.0,51.7349,51.8306,51.6981,51.8012,218393.0
2016-08-17 13:00:00,70.36,70.37,70.27,70.34,167353.0,51.8012,51.8085,51.7349,51.7864,167353.0
2016-08-17 13:30:00,70.35,70.42,70.32,70.41,131414.0,51.7938,51.8453,51.7717,51.838,131414.0
2016-08-17 14:00:00,70.4,70.65,70.23,70.55,344395.0,51.8306,52.0147,51.7054,51.941,344395.0
2016-08-17 14:30:00,70.55,70.58,70.48,70.53,180988.0,51.941,51.9631,51.8895,51.9263,180988.0
2016-08-17 15:00:00,70.53,70.55,70.47,70.55,200816.0,51.9263,51.941,51.8821,51.941,200816.0
2016-08-17 15:30:00,70.53,70.57,70.49,70.53,581545.0,51.9263,51.9558,51.8969,51.9263,581545.0
2016-08-18 09:30:00,70.56,70.97,70.51,70.9,142519.0,51.9484,52.2503,51.9116,52.1987,142519.0
2016-08-18 10:00:00,70.91,71.01,70.75,70.98,168092.0,52.2061,52.2797,52.0883,52.2576,168092.0
2016-08-18 10:30:00,70.99,71.08,70.95,71.01,118823.0,52.265,52.3312,52.2355,52.2797,118823.0
2016-08-18 11:00:00,71.02,71.25,71.0,71.2,142091.0,52.2871,52.4564,52.2723,52.4196,142091.0
2016-08-18 11:30:00,71.21,71.22,71.0,71.01,139629.0,52.427,52.4343,52.2723,52.2797,139629.0
2016-08-18 12:00:00,71.0,71.07,70.93,71.05,144031.0,52.2723,52.3239,52.2208,52.3092,144031.0
2016-08-18 12:30:00,71.06,71.19,71.05,71.1,150183.0,52.3165,52.4122,52.3092,52.346,150183.0
2016-08-18 13:00:00,71.1,71.2,71.08,71.17,81195.0,52.346,52.4196,52.3312,52.3975,81195.0
2016-08-18 13:30:00,71.16,71.19,71.12,71.19,61101.0,52.3901,52.4122,52.3607,52.4122,61101.0
2016-08-18 14:00:00,71.19,71.2,71.1,71.15,65317.0,52.4122,52.4196,52.346,52.3828,65317.0
2016-08-18 14:30:00,71.15,71.16,71.1,71.11,123184.0,52.3828,52.3901,52.346,52.3533,123184.0
2016-08-18 15:00:00,71.11,71.36,71.1,71.35,193114.0,52.3533,52.5374,52.346,52.53,193114.0
2016-08-18 15:30:00,71.35,71.4,71.25,71.28,437388.0,52.53,52.5668,52.4564,52.4785,437388.0
2016-08-19 09:30:00,71.26,71.35,70.92,71.08,346858.0,52.4638,52.53,52.2134,52.3312,346858.0
2016-08-19 10:00:00,71.08,71.23,71.04,71.23,126867.0,52.3312,52.4417,52.3018,52.4417,126867.0
2016-08-19 10:30:00,71.23,71.25,71.08,71.09,78428.0,52.4417,52.4564,52.3312,52.3386,78428.0
2016-08-19 11:00:00,71.09,71.17,71.04,71.12,93998.0,52.3386,52.3975,52.3018,52.3607,93998.0
2016-08-19 11:30:00,71.11,71.34,71.09,71.34,134420.0,52.3533,52.5227,52.3386,52.5227,134420.0
2016-08-19 12:00:00,71.34,71.4,71.28,71.33,136387.0,52.5227,52.5668,52.4785,52.5153,136387.0
2016-08-19 12:30:00,71.33,71.37,71.18,71.24,56556.0,52.5153,52.5448,52.4049,52.449,56556.0
2016-08-19 13:00:00,71.23,71.35,71.23,71.35,74239.0,52.4417,52.53,52.4417,52.53,74239.0
2016-08-19 13:30:00,71.35,71.43,71.32,71.36,111801.0,52.53,52.5889,52.5079,52.5374,111801.0
2016-08-19 14:00:00,71.36,71.45,71.35,71.39,114090.0,52.5374,52.6036,52.53,52.5595,114090.0
2016-08-19 14:30:00,71.39,71.46,71.38,71.4,140052.0,52.5595,52.611,52.5521,52.5668,140052.0
2016-08-19 15:00:00,71.39,71.42,71.34,71.41,162192.0,52.5595,52.5816,52.5227,52.5742,162192.0
2016-08-19 15:30:00,71.41,71.5,71.35,71.47,387604.0,52.5742,52.6405,52.53,52.6184,387604.0
2016-08-22 09:30:00,71.53,71.71,71.31,71.49,128821.0,52.6625,52.7951,52.5006,52.6331,128821.0
2016-08-22 10:00:00,71.49,71.7,71.39,71.65,160497.0,52.6331,52.7877,52.5595,52.7509,160497.0
2016-08-22 10:30:00,71.65,71.76,71.52,71.73,115509.0,52.7509,52.8319,52.6552,52.8098,115509.0
2016-08-22 11:00:00,71.72,71.82,71.62,71.63,138455.0,52.8024,52.8761,52.7288,52.7362,138455.0
2016-08-22 11:30:00,71.62,71.69,71.57,71.65,103960.0,52.7288,52.7803,52.692,52.7509,103960.0
2016-08-22 12:00:00,71.65,71.73,71.57,71.7,74298.0,52.7509,52.8098,52.692,52.7877,74298.0
2016-08-22 12:30:00,71.7,71.71,71.39,71.4,226431.0,52.7877,52.7951,52.5595,52.5668,226431.0
2016-08-22 13:00:00,71.4,71.46,71.27,71.36,157027.0,52.5668,52.611,52.4711,52.5374,157027.0
2016-08-22 13:30:00,71.36,71.55,71.31,71.52,97664.0,52.5374,52.6773,52.5006,52.6552,97664.0
2016-08-22 14:00:00,71.52,71.57,71.42,71.42,92185.0,52.6552,52.692,52.5816,52.5816,92185.0
2016-08-22 14:30:00,71.42,71.48,71.4,71.44,80349.0,52.5816,52.6257,52.5668,52.5963,80349.0
2016-08-22 15:00:00,71.44,71.57,71.44,71.55,74557.0,52.5963,52.692,52.5963,52.6773,74557.0
2016-08-22 15:30:00,71.56,71.6,71.5,71.55,215554.0,52.6846,52.7141,52.6405,52.6773,215554.0
2016-08-23 09:30:00,71.56,71.63,71.11,71.21,212412.0,52.6846,52.7362,52.3533,52.427,212412.0
2016-08-23 10:00:00,71.23,71.28,71.08,71.08,172729.0,52.4417,52.4785,52.3312,52.3312,172729.0
2016-08-23 10:30:00,71.09,71.11,70.93,71.04,131531.0,52.3386,52.3533,52.2208,52.3018,131531.0
2016-08-23 11:00:00,71.04,71.12,70.93,71.04,101728.0,52.3018,52.3607,52.2208,52.3018,101728.0
2016-08-23 11:30:00,71.03,71.08,70.95,71.04,111867.0,52.2944,52.3312,52.2355,52.3018,111867.0
2016-08-23 12:00:00,71.06,71.15,71.01,71.09,105434.0,52.3165,52.3828,52.2797,52.3386,105434.0
2016-08-23 12:30:00,71.1,71.11,70.98,71.0,81644.0,52.346,52.3533,52.2576,52.2723,81644.0
2016-08-23 13:00:00,71.0,71.13,71.0,71.08,75464.0,52.2723,52.3681,52.2723,52.3312,75464.0
2016-08-23 13:30:00,71.08,71.1,71.0,71.1,96814.0,52.3312,52.346,52.2723,52.346,96814.0
2016-08-23 14:00:00,71.1,71.24,71.07,71.17,179832.0,52.346,52.449,52.3239,52.3975,179832.0
2016-08-23 14:30:00,71.17,71.24,71.04,71.1,125402.0,52.3975,52.449,52.3018,52.346,125402.0
2016-08-23 15:00:00,71.09,71.14,71.08,71.11,59466.0,52.3386,52.3754,52.3312,52.3533,59466.0
2016-08-23 15:30:00,71.11,71.15,71.03,71.09,213994.0,52.3533,52.3828,52.2944,52.3386,213994.0
2016-08-24 09:30:00,71.0,71.06,70.46,70.68,172795.0,52.2723,52.3165,51.8748,52.0368,172795.0
2016-08-24 10:00:00,70.67,70.87,70.52,70.87,136389.0,52.0294,52.1766,51.919,52.1766,136389.0
2016-08-24 10:30:00,70.86,70.91,70.77,70.83,107442.0,52.1693,52.2061,52.103,52.1472,107442.0
2016-08-24 11:00:00,70.83,70.83,70.67,70.76,299977.0,52.1472,52.1472,52.0294,52.0957,299977.0
2016-08-24 11:30:00,70.75,70.78,70.6,70.67,170902.0,52.0883,52.1104,51.9779,52.0294,170902.0
2016-08-24 12:00:00,70.68,70.86,70.67,70.8,120811.0,52.0368,52.1693,52.0294,52.1251,120811.0
2016-08-24 12:30:00,70.81,70.87,70.79,70.86,84752.0,52.1325,52.1766,52.1177,52.1693,84752.0
2016-08-24 13:00:00,70.87,70.96,70.85,70.89,53919.0,52.1766,52.2429,52.1619,52.1914,53919.0
2016-08-24 13:30:00,70.88,71.01,70.86,71.0,110882.0,52.184,52.2797,52.1693,52.2723,110882.0
2016-08-24 14:00:00,70.99,71.03,70.94,71.0,82088.0,52.265,52.2944,52.2282,52.2723,82088.0
2016-08-24 14:30:00,71.0,71.06,70.96,71.04,79859.0,52.2723,52.3165,52.2429,52.3018,79859.0
2016-08-24 15:00:00,71.04,71.05,70.92,70.96,171278.0,52.3018,52.3092,52.2134,52.2429,171278.0
2016-08-24 15:30:00,70.95,71.0,70.83,70.99,373319.0,52.2355,52.2723,52.1472,52.265,373319.0
2016-08-25 09:30:00,70.82,71.61,70.76,71.3,581354.0,52.1398,52.7214,52.0957,52.4932,581354.0
2016-08-25 10:00:00,71.3,71.74,71.29,71.74,233817.0,52.4932,52.8172,52.4859,52.8172,233817.0
2016-08-25 10:30:00,71.74,71.9,71.7,71.8,158279.0,52.8172,52.935,52.7877,52.8613,158279.0
2016-08-25 11:00:00,71.8,71.96,71.8,71.84,274782.0,52.8613,52.9791,52.8613,52.8908,274782.0
2016-08-25 11:30:00,71.83,71.93,71.56,71.6,108827.0,52.8834,52.957,52.6846,52.7141,108827.0
2016-08-25 12:00:00,71.61,71.77,71.6,71.76,147246.0,52.7214,52.8392,52.7141,52.8319,147246.0
2016-08-25 12:30:00,71.76,71.96,71.75,71.92,358233.0,52.8319,52.9791,52.8245,52.9497,358233.0
2016-08-25 13:00:00,71.92,71.93,71.69,71.7,91403.0,52.9497,52.957,52.7803,52.7877,91403.0
2016-08-25 13:30:00,71.7,71.7,71.55,71.55,111015.0,52.7877,52.7877,52.6773,52.6773,111015.0
2016-08-25 14:00:00,71.55,71.62,71.33,71.35,121360.0,52.6773,52.7288,52.5153,52.53,121360.0
2016-08-25 14:30:00,71.34,71.46,71.33,71.42,134189.0,52.5227,52.611,52.5153,52.5816,134189.0
2016-08-25 15:00:00,71.42,71.44,71.35,71.37,131153.0,52.5816,52.5963,52.53,52.5448,131153.0
2016-08-25 15:30:00,71.37,71.39,71.28,71.38,295207.0,52.5448,52.5595,52.4785,52.5521,295207.0
2016-08-26 09:30:00,71.34,71.64,71.27,71.45,148078.0,52.5227,52.7435,52.4711,52.6036,148078.0
2016-08-26 10:00:00,71.45,71.68,71.13,71.55,152666.0,52.6036,52.773,52.3681,52.6773,152666.0
2016-08-26 10:30:00,71.55,71.57,71.38,71.51,85102.0,52.6773,52.692,52.5521,52.6478,85102.0
2016-08-26 11:00:00,71.5,71.5,71.39,71.41,86937.0,52.6405,52.6405,52.5595,52.5742,86937.0
2016-08-26 11:30:00,71.41,71.43,71.05,71.08,120315.0,52.5742,52.5889,52.3092,52.3312,120315.0
2016-08-26 12:00:00,71.05,71.06,70.78,70.84,101307.0,52.3092,52.3165,52.1104,52.1545,101307.0
2016-08-26 12:30:00,70.83,71.1,70.8,71.05,56327.0,52.1472,52.346,52.1251,52.3092,56327.0
2016-08-26 13:00:00,71.04,71.11,70.94,71.11,120433.0,52.3018,52.3533,52.2282,52.3533,120433.0
2016-08-26 13:30:00,71.11,71.13,70.94,70.99,80794.0,52.3533,52.3681,52.2282,52.265,80794.0
2016-08-26 14:00:00,70.98,71.02,70.69,70.7,130124.0,52.2576,52.2871,52.0441,52.0515,130124.0
2016-08-26 14:30:00,70.7,70.9,70.69,70.88,106563.0,52.0515,52.1987,52.0441,52.184,106563.0
2016-08-26 15:00:00,70.87,70.98,70.83,70.95,138238.0,52.1766,52.2576,52.1472,52.2355,138238.0
2016-08-26 15:30:00,70.95,71.04,70.87,70.87,258557.0,52.2355,52.3018,52.1766,52.1766,258557.0
2016-08-29 09:30:00,70.99,71.42,70.99,71.39,146063.0,52.265,52.5816,52.265,52.5595,146063.0
2016-08-29 10:00:00,71.38,71.48,71.27,71.35,120454.0,52.5521,52.6257,52.4711,52.53,120454.0
2016-08-29 10:30:00,71.36,71.55,71.34,71.48,118756.0,52.5374,52.6773,52.5227,52.6257,118756.0
2016-08-29 11:00:00,71.48,71.5,71.37,71.37,91333.0,52.6257,52.6405,52.5448,52.5448,91333.0
2016-08-29 11:30:00,71.36,71.49,71.36,71.47,85766.0,52.5374,52.6331,52.5374,52.6184,85766.0
2016-08-29 12:00:00,71.48,71.54,71.36,71.41,115923.0,52.6257,52.6699,52.5374,52.5742,115923.0
2016-08-29 12:30:00,71.42,71.48,71.38,71.44,93010.0,52.5816,52.6257,52.5521,52.5963,93010.0
2016-08-29 13:00:00,71.45,71.54,71.44,71.54,96238.0,52.6036,52.6699,52.5963,52.6699,96238.0
2016-08-29 13:30:00,71.54,71.57,71.47,71.52,132635.0,52.6699,52.692,52.6184,52.6552,132635.0
2016-08-29 14:00:00,71.52,71.53,71.36,71.38,80406.0,52.6552,52.6625,52.5374,52.5521,80406.0
2016-08-29 14:30:00,71.38,71.47,71.38,71.45,109885.0,52.5521,52.6184,52.5521,52.6036,109885.0
2016-08-29 15:00:00,71.45,71.46,71.38,71.4,181535.0,52.6036,52.611,52.5521,52.5668,181535.0
2016-08-29 15:30:00,71.41,71.48,71.4,71.42,432174.0,52.5742,52.6257,52.5668,52.5816,432174.0
2016-08-30 09:30:00,71.39,71.58,71.12,71.15,228398.0,52.5595,52.6994,52.3607,52.3828,228398.0
2016-08-30 10:00:00,71.14,71.16,70.86,70.92,239874.0,52.3754,52.3901,52.1693,52.2134,239874.0
2016-08-30 10:30:00,70.92,70.97,70.83,70.89,294089.0,52.2134,52.2503,52.1472,52.1914,294089.0
2016-08-30 11:00:00,70.89,70.95,70.8,70.86,193336.0,52.1914,52.2355,52.1251,52.1693,193336.0
2016-08-30 11:30:00,70.85,70.92,70.81,70.84,130626.0,52.1619,52.2134,52.1325,52.1545,130626.0
2016-08-30 12:00:00,70.85,70.95,70.84,70.91,195272.0,52.1619,52.2355,52.1545,52.2061,195272.0
2016-08-30 12:30:00,70.91,71.0,70.76,70.77,219133.0,52.2061,52.2723,52.0957,52.103,219133.0
2016-08-30 13:00:00,70.76,70.84,70.69,70.75,196011.0,52.0957,52.1545,52.0441,52.0883,196011.0
2016-08-30 13:30:00,70.75,70.77,70.63,70.65,267701.0,52.0883,52.103,51.9999,52.0147,267701.0
2016-08-30 14:00:00,70.65,70.67,70.51,70.55,274232.0,52.0147,52.0294,51.9116,51.941,274232.0
2016-08-30 14:30:00,70.55,70.55,70.44,70.45,408881.0,51.941,51.941,51.8601,51.8674,408881.0
2016-08-30 15:00:00,70.45,70.49,70.34,70.49,646500.0,51.8674,51.8969,51.7864,51.8969,646500.0
2016-08-30 15:30:00,70.49,70.6,70.42,70.52,474400.0,51.8969,51.9779,51.8453,51.919,474400.0
2016-08-31 09:30:00,70.56,70.79,70.47,70.55,310875.0,51.9484,52.1177,51.8821,51.941,310875.0
2016-08-31 10:00:00,70.53,70.7,70.38,70.56,386856.0,51.9263,52.0515,51.8159,51.9484,386856.0
2016-08-31 10:30:00,70.57,70.83,70.48,70.66,192443.0,51.9558,52.1472,51.8895,52.022,192443.0
2016-08-31 11:00:00,70.65,70.83,70.59,70.69,250505.0,52.0147,52.1472,51.9705,52.0441,250505.0
2016-08-31 11:30:00,70.69,70.76,70.63,70.71,259720.0,52.0441,52.0957,51.9999,52.0588,259720.0
2016-08-31 12:00:00,70.7,70.74,70.55,70.56,180883.0,52.0515,52.0809,51.941,51.9484,180883.0
2016-08-31 12:30:00,70.56,70.67,70.47,70.59,117453.0,51.9484,52.0294,51.8821,51.9705,117453.0
2016-08-31 13:00:00,70.59,70.65,70.52,70.65,147591.0,51.9705,52.0147,51.919,52.0147,147591.0
2016-08-31 13:30:00,70.65,70.81,70.57,70.78,131421.0,52.0147,52.1325,51.9558,52.1104,131421.0
2016-08-31 14:00:00,70.79,70.9,70.76,70.8,162139.0,52.1177,52.1987,52.0957,52.1251,162139.0
2016-08-31 14:30:00,70.81,70.87,70.71,70.77,135730.0,52.1325,52.1766,52.0588,52.103,135730.0
2016-08-31 15:00:00,70.76,70.91,70.69,70.87,256087.0,52.0957,52.2061,52.0441,52.1766,256087.0
2016-08-31 15:30:00,70.87,70.9,70.76,70.81,429595.0,52.1766,52.1987,52.0957,52.1325,429595.0
2016-09-01 09:30:00,70.67,70.8,69.85,70.04,435840.0,52.0294,52.1251,51.4257,51.5656,435840.0
2016-09-01 10:00:00,70.02,70.25,69.94,69.94,323649.0,51.5508,51.7202,51.4919,51.4919,323649.0
2016-09-01 10:30:00,69.95,70.02,69.85,70.01,297654.0,51.4993,51.5508,51.4257,51.5435,297654.0
2016-09-01 11:00:00,70.01,70.06,69.91,69.94,248585.0,51.5435,51.5803,51.4699,51.4919,248585.0
2016-09-01 11:30:00,69.93,69.95,69.67,69.76,404858.0,51.4846,51.4993,51.2932,51.3594,404858.0
2016-09-01 12:00:00,69.76,70.0,69.65,69.92,377429.0,51.3594,51.5361,51.2784,51.4772,377429.0
2016-09-01 12:30:00,69.91,70.09,69.91,69.96,143528.0,51.4699,51.6024,51.4699,51.5067,143528.0
2016-09-01 13:00:00,69.97,70.0,69.85,69.93,295319.0,51.514,51.5361,51.4257,51.4846,295319.0
2016-09-01 13:30:00,69.94,69.99,69.89,69.92,192778.0,51.4919,51.5288,51.4551,51.4772,192778.0
2016-09-01 14:00:00,69.92,70.13,69.9,70.11,168882.0,51.4772,51.6318,51.4625,51.6171,168882.0
2016-09-01 14:30:00,70.12,70.19,70.06,70.16,129868.0,51.6245,51.676,51.5803,51.6539,129868.0
2016-09-01 15:00:00,70.17,70.19,70.0,70.06,185665.0,51.6613,51.676,51.5361,51.5803,185665.0
2016-09-01 15:30:00,70.06,70.1,69.99,70.07,462202.0,51.5803,51.6097,51.5288,51.5877,462202.0
2016-09-02 09:30:00,70.47,71.12,70.45,71.07,197097.0,51.8821,52.3607,51.8674,52.3239,197097.0
2016-09-02 10:00:00,71.06,71.06,70.75,71.03,181597.0,52.3165,52.3165,52.0883,52.2944,181597.0
2016-09-02 10:30:00,71.03,71.03,70.83,70.84,160206.0,52.2944,52.2944,52.1472,52.1545,160206.0
2016-09-02 11:00:00,70.84,70.99,70.75,70.8,153330.0,52.1545,52.265,52.0883,52.1251,153330.0
2016-09-02 11:30:00,70.79,70.92,70.78,70.85,74579.0,52.1177,52.2134,52.1104,52.1619,74579.0
2016-09-02 12:00:00,70.86,70.86,70.61,70.73,129986.0,52.1693,52.1693,51.9852,52.0736,129986.0
2016-09-02 12:30:00,70.73,70.91,70.73,70.8,60985.0,52.0736,52.2061,52.0736,52.1251,60985.0
2016-09-02 13:00:00,70.8,70.85,70.77,70.78,61011.0,52.1251,52.1619,52.103,52.1104,61011.0
2016-09-02 13:30:00,70.78,70.79,70.65,70.73,95242.0,52.1104,52.1177,52.0147,52.0736,95242.0
2016-09-02 14:00:00,70.74,70.79,70.72,70.78,88403.0,52.0809,52.1177,52.0662,52.1104,88403.0
2016-09-02 14:30:00,70.78,70.84,70.73,70.83,89094.0,52.1104,52.1545,52.0736,52.1472,89094.0
2016-09-02 15:00:00,70.82,70.93,70.78,70.92,96836.0,52.1398,52.2208,52.1104,52.2134,96836.0
2016-09-02 15:30:00,70.91,70.99,70.89,70.93,416468.0,52.2061,52.265,52.1914,52.2208,416468.0
2016-09-06 09:30:00,71.04,71.33,70.7,70.79,242020.0,52.3018,52.5153,52.0515,52.1177,242020.0
2016-09-06 10:00:00,70.78,70.82,70.36,70.39,340800.0,52.1104,52.1398,51.8012,51.8232,340800.0
2016-09-06 10:30:00,70.39,70.54,70.38,70.46,287853.0,51.8232,51.9337,51.8159,51.8748,287853.0
2016-09-06 11:00:00,70.47,70.52,70.42,70.43,376792.0,51.8821,51.919,51.8453,51.8527,376792.0
2016-09-06 11:30:00,70.44,70.68,70.41,70.63,108217.0,51.8601,52.0368,51.838,51.9999,108217.0
2016-09-06 12:00:00,70.63,70.73,70.61,70.62,187903.0,51.9999,52.0736,51.9852,51.9926,187903.0
2016-09-06 12:30:00,70.63,70.68,70.58,70.66,295043.0,51.9999,52.0368,51.9631,52.022,295043.0
2016-09-06 13:00:00,70.67,70.71,70.63,70.68,73613.0,52.0294,52.0588,51.9999,52.0368,73613.0
2016-09-06 13:30:00,70.68,70.69,70.55,70.58,97385.0,52.0368,52.0441,51.941,51.9631,97385.0
2016-09-06 14:00:00,70.58,70.7,70.58,70.67,84516.0,51.9631,52.0515,51.9631,52.0294,84516.0
2016-09-06 14:30:00,70.66,70.72,70.64,70.69,82210.0,52.022,52.0662,52.0073,52.0441,82210.0
2016-09-06 15:00:00,70.69,70.83,70.67,70.83,122163.0,52.0441,52.1472,52.0294,52.1472,122163.0
2016-09-06 15:30:00,70.83,70.88,70.78,70.87,338715.0,52.1472,52.184,52.1104,52.1766,338715.0
2016-09-07 09:30:00,70.53,70.64,69.14,69.38,773245.0,51.9263,52.0073,50.903,51.0797,773245.0
2016-09-07 10:00:00,69.37,69.4,68.92,68.94,590471.0,51.0723,51.0944,50.741,50.7557,590471.0
2016-09-07 10:30:00,68.94,68.98,68.8,68.89,500360.0,50.7557,50.7852,50.6526,50.7189,500360.0
2016-09-07 11:00:00,68.9,68.97,68.43,68.47,399788.0,50.7263,50.7778,50.3802,50.4097,399788.0
2016-09-07 11:30:00,68.47,68.48,68.17,68.26,443599.0,50.4097,50.417,50.1888,50.2551,443599.0
2016-09-07 12:00:00,68.27,68.33,68.06,68.1,260545.0,50.2624,50.3066,50.1078,50.1373,260545.0
2016-09-07 12:30:00,68.1,68.23,68.08,68.11,240278.0,50.1373,50.233,50.1226,50.1446,240278.0
2016-09-07 13:00:00,68.11,68.24,68.1,68.17,347779.0,50.1446,50.2404,50.1373,50.1888,347779.0
2016-09-07 13:30:00,68.17,68.2,67.61,67.85,546427.0,50.1888,50.2109,49.7765,49.9532,546427.0
2016-09-07 14:00:00,67.86,68.05,67.8,68.04,385408.0,49.9606,50.1005,49.9164,50.0931,385408.0
2016-09-07 14:30:00,68.03,68.18,67.94,68.18,316809.0,50.0857,50.1962,50.0195,50.1962,316809.0
2016-09-07 15:00:00,68.19,68.21,67.9,67.91,380869.0,50.2035,50.2183,49.99,49.9974,380869.0
2016-09-07 15:30:00,67.91,67.93,67.79,67.84,783923.0,49.9974,50.0121,49.909,49.9459,783923.0
2016-09-08 09:30:00,67.6,68.07,67.31,67.95,407989.0,49.7692,50.1152,49.5557,50.0268,407989.0
2016-09-08 10:00:00,67.94,68.06,67.8,67.81,428342.0,50.0195,50.1078,49.9164,49.9238,428342.0
2016-09-08 10:30:00,67.81,67.81,67.64,67.71,307089.0,49.9238,49.9238,49.7986,49.8501,307089.0
2016-09-08 11:00:00,67.72,67.86,67.62,67.72,309224.0,49.8575,49.9606,49.7839,49.8575,309224.0
2016-09-08 11:30:00,67.72,67.74,67.59,67.62,212192.0,49.8575,49.8722,49.7618,49.7839,212192.0
2016-09-08 12:00:00,67.62,67.72,67.48,67.5,214309.0,49.7839,49.8575,49.6808,49.6955,214309.0
2016-09-08 12:30:00,67.5,67.58,67.42,67.52,166824.0,49.6955,49.7544,49.6366,49.7103,166824.0
2016-09-08 13:00:00,67.52,67.56,67.45,67.53,125183.0,49.7103,49.7397,49.6587,49.7176,125183.0
2016-09-08 13:30:00,67.52,67.53,67.35,67.45,215495.0,49.7103,49.7176,49.5851,49.6587,215495.0
2016-09-08 14:00:00,67.45,67.54,67.37,67.52,161724.0,49.6587,49.725,49.5998,49.7103,161724.0
2016-09-08 14:30:00,67.52,67.59,67.4,67.51,186032.0,49.7103,49.7618,49.6219,49.7029,186032.0
2016-09-08 15:00:00,67.5,67.5,67.41,67.42,191046.0,49.6955,49.6955,49.6293,49.6366,191046.0
2016-09-08 15:30:00,67.42,67.53,67.37,67.45,499528.0,49.6366,49.7176,49.5998,49.6587,499528.0
2016-09-09 09:30:00,66.95,66.98,65.79,65.98,889687.0,49.2906,49.3127,48.4366,48.5765,889687.0
2016-09-09 10:00:00,65.99,66.16,65.88,66.06,497637.0,48.5838,48.709,48.5028,48.6354,497637.0
2016-09-09 10:30:00,66.06,66.07,65.71,65.74,600435.0,48.6354,48.6427,48.3777,48.3998,600435.0
2016-09-09 11:00:00,65.74,65.92,65.67,65.91,427139.0,48.3998,48.5323,48.3482,48.5249,427139.0
2016-09-09 11:30:00,65.9,66.01,65.79,65.8,312405.0,48.5176,48.5986,48.4366,48.4439,312405.0
2016-09-09 12:00:00,65.8,65.81,65.68,65.71,229850.0,48.4439,48.4513,48.3556,48.3777,229850.0
2016-09-09 12:30:00,65.71,65.83,65.61,65.81,208706.0,48.3777,48.466,48.3041,48.4513,208706.0
2016-09-09 13:00:00,65.81,65.83,65.63,65.72,176387.0,48.4513,48.466,48.3188,48.3851,176387.0
2016-09-09 13:30:00,65.72,65.72,65.38,65.46,281046.0,48.3851,48.3851,48.1347,48.1936,281046.0
2016-09-09 14:00:00,65.47,65.48,65.33,65.42,229018.0,48.201,48.2084,48.0979,48.1642,229018.0
2016-09-09 14:30:00,65.41,65.46,65.2,65.34,336077.0,48.1568,48.1936,48.0022,48.1053,336077.0
2016-09-09 15:00:00,65.34,65.56,65.33,65.51,328452.0,48.1053,48.2673,48.0979,48.2304,328452.0
2016-09-09 15:30:00,65.52,65.52,65.05,65.06,751213.0,48.2378,48.2378,47.8918,47.8991,751213.0
2016-09-12 09:30:00,65.0,65.83,65.0,65.77,422919.0,47.855,48.466,47.855,48.4219,422919.0
2016-09-12 10:00:00,65.76,65.96,65.7,65.88,354620.0,48.4145,48.5617,48.3703,48.5028,354620.0
2016-09-12 10:30:00,65.88,65.89,65.55,65.68,230623.0,48.5028,48.5102,48.2599,48.3556,230623.0
2016-09-12 11:00:00,65.69,65.69,65.42,65.47,174426.0,48.363,48.363,48.1642,48.201,174426.0
2016-09-12 11:30:00,65.47,65.82,65.43,65.73,216929.0,48.201,48.4587,48.1715,48.3924,216929.0
2016-09-12 12:00:00,65.73,65.77,65.63,65.77,123741.0,48.3924,48.4219,48.3188,48.4219,123741.0
2016-09-12 12:30:00,65.78,65.96,65.69,65.91,202916.0,48.4292,48.5617,48.363,48.5249,202916.0
2016-09-12 13:00:00,65.91,66.17,65.89,65.9,165997.0,48.5249,48.7164,48.5102,48.5176,165997.0
2016-09-12 13:30:00,65.92,66.2,65.82,66.16,183614.0,48.5323,48.7384,48.4587,48.709,183614.0
2016-09-12 14:00:00,66.15,66.35,66.08,66.29,205244.0,48.7016,48.8489,48.6501,48.8047,205244.0
2016-09-12 14:30:00,66.3,66.42,66.19,66.22,214204.0,48.8121,48.9004,48.7311,48.7532,214204.0
2016-09-12 15:00:00,66.22,66.39,66.21,66.38,245755.0,48.7532,48.8783,48.7458,48.871,245755.0
2016-09-12 15:30:00,66.37,66.42,66.23,66.28,734233.0,48.8636,48.9004,48.7605,48.7973,734233.0
2016-09-13 09:30:00,66.49,66.53,65.89,66.31,255907.0,48.9519,48.9814,48.5102,48.8194,255907.0
2016-09-13 10:00:00,66.29,66.4,65.94,66.14,274175.0,48.8047,48.8857,48.547,48.6943,274175.0
2016-09-13 10:30:00,66.13,66.27,66.02,66.05,212377.0,48.6869,48.79,48.6059,48.628,212377.0
2016-09-13 11:00:00,66.05,66.14,65.98,66.1,155673.0,48.628,48.6943,48.5765,48.6648,155673.0
2016-09-13 11:30:00,66.09,66.19,65.97,66.03,167677.0,48.6575,48.7311,48.5691,48.6133,167677.0
2016-09-13 12:00:00,66.04,66.19,65.97,66.0,169857.0,48.6206,48.7311,48.5691,48.5912,169857.0
2016-09-13 12:30:00,65.99,66.02,65.66,65.72,114140.0,48.5838,48.6059,48.3409,48.3851,114140.0
2016-09-13 13:00:00,65.72,66.03,65.55,65.99,186427.0,48.3851,48.6133,48.2599,48.5838,186427.0
2016-09-13 13:30:00,65.99,66.07,65.76,65.83,136956.0,48.5838,48.6427,48.4145,48.466,136956.0
2016-09-13 14:00:00,65.82,65.87,65.72,65.76,146622.0,48.4587,48.4955,48.3851,48.4145,146622.0
2016-09-13 14:30:00,65.75,65.84,65.67,65.73,154861.0,48.4071,48.4734,48.3482,48.3924,154861.0
2016-09-13 15:00:00,65.72,65.82,65.59,65.77,216526.0,48.3851,48.4587,48.2893,48.4219,216526.0
2016-09-13 15:30:00,65.77,65.85,65.57,65.6,635165.0,48.4219,48.4808,48.2746,48.2967,635165.0
2016-09-14 09:30:00,65.81,65.94,65.51,65.57,175418.0,48.4513,48.547,48.2304,48.2746,175418.0
2016-09-14 10:00:00,65.55,65.92,65.53,65.89,170121.0,48.2599,48.5323,48.2452,48.5102,170121.0
2016-09-14 10:30:00,65.9,66.01,65.71,65.74,197344.0,48.5176,48.5986,48.3777,48.3998,197344.0
2016-09-14 11:00:00,65.74,65.87,65.61,65.7,200520.0,48.3998,48.4955,48.3041,48.3703,200520.0
2016-09-14 11:30:00,65.7,65.8,65.55,65.79,193285.0,48.3703,48.4439,48.2599,48.4366,193285.0
2016-09-14 12:00:00,65.79,65.81,65.62,65.63,139119.0,48.4366,48.4513,48.3114,48.3188,139119.0
2016-09-14 12:30:00,65.64,65.71,65.56,65.67,89133.0,48.3262,48.3777,48.2673,48.3482,89133.0
2016-09-14 13:00:00,65.66,65.68,65.56,65.6,64006.0,48.3409,48.3556,48.2673,48.2967,64006.0
2016-09-14 13:30:00,65.59,65.66,65.52,65.57,94511.0,48.2893,48.3409,48.2378,48.2746,94511.0
2016-09-14 14:00:00,65.56,65.56,65.28,65.35,185691.0,48.2673,48.2673,48.0611,48.1126,185691.0
2016-09-14 14:30:00,65.34,65.46,65.32,65.39,126929.0,48.1053,48.1936,48.0906,48.1421,126929.0
2016-09-14 15:00:00,65.39,65.41,65.21,65.22,188096.0,48.1421,48.1568,48.0096,48.0169,188096.0
2016-09-14 15:30:00,65.23,65.5,65.23,65.47,551416.0,48.0243,48.2231,48.0243,48.201,551416.0
2016-09-15 09:30:00,65.22,65.5,65.14,65.38,154108.0,48.0169,48.2231,47.958,48.1347,154108.0
2016-09-15 10:00:00,65.36,65.63,65.33,65.51,153848.0,48.12,48.3188,48.0979,48.2304,153848.0
2016-09-15 10:30:00,65.51,65.65,65.4,65.57,402097.0,48.2304,48.3335,48.1495,48.2746,402097.0
2016-09-15 11:00:00,65.57,65.69,65.52,65.64,186754.0,48.2746,48.363,48.2378,48.3262,186754.0
2016-09-15 11:30:00,65.65,65.73,65.5,65.55,191346.0,48.3335,48.3924,48.2231,48.2599,191346.0
2016-09-15 12:00:00,65.55,65.56,65.34,65.36,123743.0,48.2599,48.2673,48.1053,48.12,123743.0
2016-09-15 12:30:00,65.37,65.39,65.21,65.37,109935.0,48.1274,48.1421,48.0096,48.1274,109935.0
2016-09-15 13:00:00,65.37,65.47,65.32,65.41,110604.0,48.1274,48.201,48.0906,48.1568,110604.0
2016-09-15 13:30:00,65.42,65.52,65.4,65.51,134048.0,48.1642,48.2378,48.1495,48.2304,134048.0
2016-09-15 14:00:00,65.52,65.62,65.43,65.59,115725.0,48.2378,48.3114,48.1715,48.2893,115725.0
2016-09-15 14:30:00,65.6,65.63,65.54,65.55,108951.0,48.2967,48.3188,48.2525,48.2599,108951.0
2016-09-15 15:00:00,65.56,65.65,65.49,65.54,152919.0,48.2673,48.3335,48.2157,48.2525,152919.0
2016-09-15 15:30:00,65.53,65.61,65.48,65.54,365932.0,48.2452,48.3041,48.2084,48.2525,365932.0
2016-09-16 09:30:00,65.26,65.31,64.88,65.06,638968.0,48.0464,48.0832,47.7666,47.8991,638968.0
2016-09-16 10:00:00,65.06,65.06,64.83,64.92,118318.0,47.8991,47.8991,47.7298,47.7961,118318.0
2016-09-16 10:30:00,64.91,65.11,64.89,65.04,110464.0,47.7887,47.9359,47.774,47.8844,110464.0
2016-09-16 11:00:00,65.04,65.08,64.97,64.98,113958.0,47.8844,47.9139,47.8329,47.8402,113958.0
2016-09-16 11:30:00,64.98,65.01,64.93,65.0,130468.0,47.8402,47.8623,47.8034,47.855,130468.0
2016-09-16 12:00:00,65.01,65.23,65.0,65.19,65263.0,47.8623,48.0243,47.855,47.9948,65263.0
2016-09-16 12:30:00,65.2,65.21,65.09,65.11,60434.0,48.0022,48.0096,47.9212,47.9359,60434.0
2016-09-16 13:00:00,65.1,65.22,65.07,65.19,64781.0,47.9286,48.0169,47.9065,47.9948,64781.0
2016-09-16 13:30:00,65.18,65.2,65.03,65.15,74426.0,47.9875,48.0022,47.8771,47.9654,74426.0
2016-09-16 14:00:00,65.14,65.22,65.08,65.15,80000.0,47.958,48.0169,47.9139,47.9654,80000.0
2016-09-16 14:30:00,65.15,65.23,65.09,65.09,102997.0,47.9654,48.0243,47.9212,47.9212,102997.0
2016-09-16 15:00:00,65.1,65.2,65.09,65.2,110395.0,47.9286,48.0022,47.9212,48.0022,110395.0
2016-09-16 15:30:00,65.2,65.46,65.19,65.19,618212.0,48.0022,48.1936,47.9948,47.9948,618212.0
2016-09-19 09:30:00,65.05,65.41,64.96,65.26,201918.0,47.8918,48.1568,47.8255,48.0464,201918.0
2016-09-19 10:00:00,65.27,65.51,65.23,65.38,160717.0,48.0537,48.2304,48.0243,48.1347,160717.0
2016-09-19 10:30:00,65.38,65.46,65.33,65.44,142834.0,48.1347,48.1936,48.0979,48.1789,142834.0
2016-09-19 11:00:00,65.43,65.43,65.2,65.23,221493.0,48.1715,48.1715,48.0022,48.0243,221493.0
2016-09-19 11:30:00,65.22,65.34,65.16,65.33,149889.0,48.0169,48.1053,47.9728,48.0979,149889.0
2016-09-19 12:00:00,65.32,65.33,65.13,65.23,100883.0,48.0906,48.0979,47.9507,48.0243,100883.0
2016-09-19 12:30:00,65.22,65.29,65.18,65.22,65246.0,48.0169,48.0685,47.9875,48.0169,65246.0
2016-09-19 13:00:00,65.22,65.3,65.17,65.29,79378.0,48.0169,48.0758,47.9801,48.0685,79378.0
2016-09-19 13:30:00,65.29,65.3,65.08,65.23,90376.0,48.0685,48.0758,47.9139,48.0243,90376.0
2016-09-19 14:00:00,65.23,65.29,65.21,65.27,72667.0,48.0243,48.0685,48.0096,48.0537,72667.0
2016-09-19 14:30:00,65.28,65.37,65.23,65.37,81218.0,48.0611,48.1274,48.0243,48.1274,81218.0
2016-09-19 15:00:00,65.36,65.36,65.2,65.27,126738.0,48.12,48.12,48.0022,48.0537,126738.0
2016-09-19 15:30:00,65.27,65.27,65.12,65.2,441500.0,48.0537,48.0537,47.9433,48.0022,441500.0
2016-09-20 09:30:00,65.2,65.41,64.92,65.01,270950.0,48.0022,48.1568,47.7961,47.8623,270950.0
2016-09-20 10:00:00,65.03,65.15,64.93,65.05,235792.0,47.8771,47.9654,47.8034,47.8918,235792.0
2016-09-20 10:30:00,65.04,65.05,64.82,64.89,267565.0,47.8844,47.8918,47.7224,47.774,267565.0
2016-09-20 11:00:00,64.89,65.0,64.84,64.97,250741.0,47.774,47.855,47.7372,47.8329,250741.0
2016-09-20 11:30:00,64.98,65.03,64.89,64.97,184312.0,47.8402,47.8771,47.774,47.8329,184312.0
2016-09-20 12:00:00,64.97,65.0,64.9,64.95,116692.0,47.8329,47.855,47.7813,47.8182,116692.0
2016-09-20 12:30:00,64.96,65.0,64.76,64.77,185256.0,47.8255,47.855,47.6783,47.6856,185256.0
2016-09-20 13:00:00,64.76,64.88,64.75,64.85,183613.0,47.6783,47.7666,47.6709,47.7445,183613.0
2016-09-20 13:30:00,64.85,64.93,64.76,64.9,182851.0,47.7445,47.8034,47.6783,47.7813,182851.0
2016-09-20 14:00:00,64.89,64.9,64.75,64.77,229706.0,47.774,47.7813,47.6709,47.6856,229706.0
2016-09-20 14:30:00,64.76,64.87,64.76,64.78,214591.0,47.6783,47.7593,47.6783,47.693,214591.0
2016-09-20 15:00:00,64.79,64.82,64.71,64.76,232174.0,47.7004,47.7224,47.6415,47.6783,232174.0
2016-09-20 15:30:00,64.76,64.8,64.66,64.7,474081.0,47.6783,47.7077,47.6046,47.6341,474081.0
2016-09-21 09:30:00,64.06,64.52,63.15,64.34,927804.0,47.1629,47.5016,46.4929,47.3691,927804.0
2016-09-21 10:00:00,64.34,64.36,64.0,64.3,445093.0,47.3691,47.3838,47.1187,47.3396,445093.0
2016-09-21 10:30:00,64.29,64.49,64.23,64.44,264310.0,47.3322,47.4795,47.2881,47.4427,264310.0
2016-09-21 11:00:00,64.44,64.58,64.3,64.46,289606.0,47.4427,47.5457,47.3396,47.4574,289606.0
2016-09-21 11:30:00,64.46,64.46,64.25,64.28,223303.0,47.4574,47.4574,47.3028,47.3249,223303.0
2016-09-21 12:00:00,64.28,64.36,64.16,64.26,259411.0,47.3249,47.3838,47.2365,47.3102,259411.0
2016-09-21 12:30:00,64.26,64.35,64.23,64.34,174342.0,47.3102,47.3764,47.2881,47.3691,174342.0
2016-09-21 13:00:00,64.33,64.41,64.31,64.41,147562.0,47.3617,47.4206,47.347,47.4206,147562.0
2016-09-21 13:30:00,64.4,64.82,64.39,64.73,263822.0,47.4132,47.7224,47.4059,47.6562,263822.0
2016-09-21 14:00:00,64.73,65.07,64.63,64.8,189894.0,47.6562,47.9065,47.5826,47.7077,189894.0
2016-09-21 14:30:00,64.79,65.09,64.74,65.0,247984.0,47.7004,47.9212,47.6635,47.855,247984.0
2016-09-21 15:00:00,65.01,65.18,64.94,65.13,294578.0,47.8623,47.9875,47.8108,47.9507,294578.0
2016-09-21 15:30:00,65.14,65.37,65.12,65.25,712634.0,47.958,48.1274,47.9433,48.039,712634.0
2016-09-22 09:30:00,65.26,65.57,65.0,65.29,323352.0,48.0464,48.2746,47.855,48.0685,323352.0
2016-09-22 10:00:00,65.3,65.41,65.14,65.15,201550.0,48.0758,48.1568,47.958,47.9654,201550.0
2016-09-22 10:30:00,65.14,65.25,64.93,64.93,226415.0,47.958,48.039,47.8034,47.8034,226415.0
2016-09-22 11:00:00,64.93,65.0,64.79,64.83,500555.0,47.8034,47.855,47.7004,47.7298,500555.0
2016-09-22 11:30:00,64.83,65.0,64.83,64.99,231155.0,47.7298,47.855,47.7298,47.8476,231155.0
2016-09-22 12:00:00,65.0,65.01,64.81,64.93,215028.0,47.855,47.8623,47.7151,47.8034,215028.0
2016-09-22 12:30:00,64.94,65.02,64.89,65.01,216499.0,47.8108,47.8697,47.774,47.8623,216499.0
2016-09-22 13:00:00,65.01,65.11,65.0,65.0,152776.0,47.8623,47.9359,47.855,47.855,152776.0
2016-09-22 13:30:00,65.0,65.06,64.95,65.02,152049.0,47.855,47.8991,47.8182,47.8697,152049.0
2016-09-22 14:00:00,65.02,65.08,64.85,64.86,195215.0,47.8697,47.9139,47.7445,47.7519,195215.0
2016-09-22 14:30:00,64.86,64.98,64.8,64.98,181339.0,47.7519,47.8402,47.7077,47.8402,181339.0
2016-09-22 15:00:00,64.97,65.03,64.94,65.03,200271.0,47.8329,47.8771,47.8108,47.8771,200271.0
2016-09-22 15:30:00,65.03,65.12,64.98,65.08,463265.0,47.8771,47.9433,47.8402,47.9139,463265.0
2016-09-23 09:30:00,64.89,65.24,64.7,64.76,559748.0,47.774,48.0317,47.6341,47.6783,559748.0
2016-09-23 10:00:00,64.75,64.85,64.71,64.78,166153.0,47.6709,47.7445,47.6415,47.693,166153.0
2016-09-23 10:30:00,64.79,65.0,64.74,64.93,185870.0,47.7004,47.855,47.6635,47.8034,185870.0
2016-09-23 11:00:00,64.93,64.95,64.82,64.94,199735.0,47.8034,47.8182,47.7224,47.8108,199735.0
2016-09-23 11:30:00,64.93,64.94,64.65,64.72,168974.0,47.8034,47.8108,47.5973,47.6488,168974.0
2016-09-23 12:00:00,64.7,64.85,64.69,64.85,115441.0,47.6341,47.7445,47.6267,47.7445,115441.0
2016-09-23 12:30:00,64.84,64.92,64.82,64.89,120841.0,47.7372,47.7961,47.7224,47.774,120841.0
2016-09-23 13:00:00,64.88,64.88,64.69,64.7,118645.0,47.7666,47.7666,47.6267,47.6341,118645.0
2016-09-23 13:30:00,64.7,64.77,64.65,64.74,124563.0,47.6341,47.6856,47.5973,47.6635,124563.0
2016-09-23 14:00:00,64.74,64.79,64.7,64.78,133131.0,47.6635,47.7004,47.6341,47.693,133131.0
2016-09-23 14:30:00,64.78,64.81,64.71,64.81,112703.0,47.693,47.7151,47.6415,47.7151,112703.0
2016-09-23 15:00:00,64.8,64.81,64.7,64.79,146718.0,47.7077,47.7151,47.6341,47.7004,146718.0
2016-09-23 15:30:00,64.79,64.87,64.65,64.65,464655.0,47.7004,47.7593,47.5973,47.5973,464655.0
2016-09-26 09:30:00,64.45,64.48,64.19,64.39,162792.0,47.45,47.4721,47.2586,47.4059,162792.0
2016-09-26 10:00:00,64.38,64.41,64.22,64.23,133207.0,47.3985,47.4206,47.2807,47.2881,133207.0
2016-09-26 10:30:00,64.23,64.29,64.07,64.1,219214.0,47.2881,47.3322,47.1703,47.1924,219214.0
2016-09-26 11:00:00,64.1,64.16,63.86,63.87,315525.0,47.1924,47.2365,47.0157,47.023,315525.0
2016-09-26 11:30:00,63.87,63.97,63.82,63.84,201265.0,47.023,47.0966,46.9862,47.0009,201265.0
2016-09-26 12:00:00,63.84,63.92,63.8,63.91,121827.0,47.0009,47.0598,46.9715,47.0525,121827.0
2016-09-26 12:30:00,63.91,64.07,63.88,64.0,143500.0,47.0525,47.1703,47.0304,47.1187,143500.0
2016-09-26 13:00:00,64.0,64.05,63.9,63.92,148904.0,47.1187,47.1555,47.0451,47.0598,148904.0
2016-09-26 13:30:00,63.92,63.95,63.85,63.9,161215.0,47.0598,47.0819,47.0083,47.0451,161215.0
2016-09-26 14:00:00,63.91,63.99,63.88,63.99,154491.0,47.0525,47.1114,47.0304,47.1114,154491.0
2016-09-26 14:30:00,63.99,63.99,63.83,63.83,158029.0,47.1114,47.1114,46.9936,46.9936,158029.0
2016-09-26 15:00:00,63.84,63.99,63.83,63.98,213599.0,47.0009,47.1114,46.9936,47.104,213599.0
2016-09-26 15:30:00,63.98,64.04,63.88,63.92,435512.0,47.104,47.1482,47.0304,47.0598,435512.0
2016-09-27 09:30:00,64.06,64.08,63.71,63.76,193278.0,47.1629,47.1776,46.9052,46.942,193278.0
2016-09-27 10:00:00,63.76,63.94,63.7,63.92,260558.0,46.942,47.0746,46.8979,47.0598,260558.0
2016-09-27 10:30:00,63.91,63.92,63.62,63.64,184712.0,47.0525,47.0598,46.839,46.8537,184712.0
2016-09-27 11:00:00,63.65,63.67,63.56,63.59,197572.0,46.8611,46.8758,46.7948,46.8169,197572.0
2016-09-27 11:30:00,63.6,63.75,63.59,63.74,184084.0,46.8242,46.9347,46.8169,46.9273,184084.0
2016-09-27 12:00:00,63.75,63.96,63.73,63.86,103021.0,46.9347,47.0893,46.92,47.0157,103021.0
2016-09-27 12:30:00,63.86,63.94,63.84,63.91,78341.0,47.0157,47.0746,47.0009,47.0525,78341.0
2016-09-27 13:00:00,63.91,63.98,63.9,63.98,75622.0,47.0525,47.104,47.0451,47.104,75622.0
2016-09-27 13:30:00,63.98,64.0,63.81,63.81,91016.0,47.104,47.1187,46.9789,46.9789,91016.0
2016-09-27 14:00:00,63.82,63.87,63.78,63.84,120233.0,46.9862,47.023,46.9568,47.0009,120233.0
2016-09-27 14:30:00,63.83,63.85,63.81,63.82,82553.0,46.9936,47.0083,46.9789,46.9862,82553.0
2016-09-27 15:00:00,63.81,63.89,63.8,63.84,131374.0,46.9789,47.0377,46.9715,47.0009,131374.0
2016-09-27 15:30:00,63.84,63.93,63.78,63.9,330659.0,47.0009,47.0672,46.9568,47.0451,330659.0
2016-09-28 09:30:00,64.15,64.19,63.9,63.92,144064.0,47.2292,47.2586,47.0451,47.0598,144064.0
2016-09-28 10:00:00,63.91,64.08,63.84,64.05,103526.0,47.0525,47.1776,47.0009,47.1555,103526.0
2016-09-28 10:30:00,64.05,64.12,63.99,64.07,186686.0,47.1555,47.2071,47.1114,47.1703,186686.0
2016-09-28 11:00:00,64.06,64.06,63.92,63.97,108542.0,47.1629,47.1629,47.0598,47.0966,108542.0
2016-09-28 11:30:00,63.97,64.07,63.94,64.0,120666.0,47.0966,47.1703,47.0746,47.1187,120666.0
2016-09-28 12:00:00,64.0,64.0,63.81,63.85,80023.0,47.1187,47.1187,46.9789,47.0083,80023.0
2016-09-28 12:30:00,63.85,63.93,63.82,63.85,116461.0,47.0083,47.0672,46.9862,47.0083,116461.0
2016-09-28 13:00:00,63.85,63.85,63.76,63.77,118659.0,47.0083,47.0083,46.942,46.9494,118659.0
2016-09-28 13:30:00,63.78,63.9,63.78,63.84,109279.0,46.9568,47.0451,46.9568,47.0009,109279.0
2016-09-28 14:00:00,63.85,64.02,63.83,63.92,134361.0,47.0083,47.1335,46.9936,47.0598,134361.0
2016-09-28 14:30:00,63.93,63.98,63.87,63.95,179639.0,47.0672,47.104,47.023,47.0819,179639.0
2016-09-28 15:00:00,63.95,64.02,63.91,63.96,203912.0,47.0819,47.1335,47.0525,47.0893,203912.0
2016-09-28 15:30:00,63.97,64.12,63.92,64.08,396877.0,47.0966,47.2071,47.0598,47.1776,396877.0
2016-09-29 09:30:00,64.05,64.11,63.71,64.03,201227.0,47.1555,47.1997,46.9052,47.1408,201227.0
2016-09-29 10:00:00,64.03,64.3,64.03,64.24,244792.0,47.1408,47.3396,47.1408,47.2954,244792.0
2016-09-29 10:30:00,64.25,64.39,64.13,64.17,147960.0,47.3028,47.4059,47.2144,47.2439,147960.0
2016-09-29 11:00:00,64.18,64.37,64.11,64.33,132745.0,47.2513,47.3911,47.1997,47.3617,132745.0
2016-09-29 11:30:00,64.33,64.34,64.18,64.23,123655.0,47.3617,47.3691,47.2513,47.2881,123655.0
2016-09-29 12:00:00,64.22,64.29,64.15,64.25,102562.0,47.2807,47.3322,47.2292,47.3028,102562.0
2016-09-29 12:30:00,64.25,64.28,63.78,63.89,281699.0,47.3028,47.3249,46.9568,47.0377,281699.0
2016-09-29 13:00:00,63.88,64.0,63.69,63.86,281469.0,47.0304,47.1187,46.8905,47.0157,281469.0
2016-09-29 13:30:00,63.86,63.95,63.71,63.76,185130.0,47.0157,47.0819,46.9052,46.942,185130.0
2016-09-29 14:00:00,63.75,63.95,63.68,63.95,125309.0,46.9347,47.0819,46.8831,47.0819,125309.0
2016-09-29 14:30:00,63.94,63.95,63.83,63.88,156683.0,47.0746,47.0819,46.9936,47.0304,156683.0
2016-09-29 15:00:00,63.87,63.88,63.72,63.87,178856.0,47.023,47.0304,46.9126,47.023,178856.0
2016-09-29 15:30:00,63.86,63.91,63.65,63.66,367156.0,47.0157,47.0525,46.8611,46.8684,367156.0
2016-09-30 09:30:00,63.92,64.1,63.71,63.72,179858.0,47.0598,47.1924,46.9052,46.9126,179858.0
2016-09-30 10:00:00,63.73,63.94,63.69,63.78,209679.0,46.92,47.0746,46.8905,46.9568,209679.0
2016-09-30 10:30:00,63.77,63.84,63.72,63.81,183642.0,46.9494,47.0009,46.9126,46.9789,183642.0
2016-09-30 11:00:00,63.8,63.94,63.79,63.86,264420.0,46.9715,47.0746,46.9641,47.0157,264420.0
2016-09-30 11:30:00,63.86,63.91,63.69,63.9,233298.0,47.0157,47.0525,46.8905,47.0451,233298.0
2016-09-30 12:00:00,63.91,64.0,63.83,63.96,141891.0,47.0525,47.1187,46.9936,47.0893,141891.0
2016-09-30 12:30:00,63.96,63.98,63.87,63.91,101954.0,47.0893,47.104,47.023,47.0525,101954.0
2016-09-30 13:00:00,63.91,64.01,63.9,63.93,133755.0,47.0525,47.1261,47.0451,47.0672,133755.0
2016-09-30 13:30:00,63.92,64.03,63.89,63.93,143162.0,47.0598,47.1408,47.0377,47.0672,143162.0
2016-09-30 14:00:00,63.93,64.04,63.92,64.03,149180.0,47.0672,47.1482,47.0598,47.1408,149180.0
2016-09-30 14:30:00,64.03,64.09,64.03,64.07,103146.0,47.1408,47.185,47.1408,47.1703,103146.0
2016-09-30 15:00:00,64.07,64.16,64.07,64.08,153896.0,47.1703,47.2365,47.1703,47.1776,153896.0
2016-09-30 15:30:00,64.08,64.18,63.86,63.87,390916.0,47.1776,47.2513,47.0157,47.023,390916.0
2016-10-03 09:30:00,63.76,63.85,63.38,63.73,191449.0,46.942,47.0083,46.6623,46.92,191449.0
2016-10-03 10:00:00,63.74,63.81,63.6,63.74,199379.0,46.9273,46.9789,46.8242,46.9273,199379.0
2016-10-03 10:30:00,63.74,63.85,63.7,63.78,137764.0,46.9273,47.0083,46.8979,46.9568,137764.0
2016-10-03 11:00:00,63.79,63.8,63.68,63.71,184883.0,46.9641,46.9715,46.8831,46.9052,184883.0
2016-10-03 11:30:00,63.7,63.87,63.7,63.8,164746.0,46.8979,47.023,46.8979,46.9715,164746.0
2016-10-03 12:00:00,63.79,63.86,63.71,63.75,150650.0,46.9641,47.0157,46.9052,46.9347,150650.0
2016-10-03 12:30:00,63.75,63.92,63.72,63.92,124475.0,46.9347,47.0598,46.9126,47.0598,124475.0
2016-10-03 13:00:00,63.91,63.98,63.83,63.93,156794.0,47.0525,47.104,46.9936,47.0672,156794.0
2016-10-03 13:30:00,63.93,63.94,63.83,63.91,151537.0,47.0672,47.0746,46.9936,47.0525,151537.0
2016-10-03 14:00:00,63.91,63.96,63.83,63.88,109000.0,47.0525,47.0893,46.9936,47.0304,109000.0
2016-10-03 14:30:00,63.88,63.95,63.81,63.87,106176.0,47.0304,47.0819,46.9789,47.023,106176.0
2016-10-03 15:00:00,63.87,63.92,63.81,63.88,123023.0,47.023,47.0598,46.9789,47.0304,123023.0
2016-10-03 15:30:00,63.89,64.02,63.82,63.87,440978.0,47.0377,47.1335,46.9862,47.023,440978.0
2016-10-04 09:30:00,63.86,63.92,63.45,63.65,190942.0,47.0157,47.0598,46.7138,46.8611,190942.0
2016-10-04 10:00:00,63.64,63.69,63.31,63.51,190665.0,46.8537,46.8905,46.6107,46.758,190665.0
2016-10-04 10:30:00,63.52,63.66,63.45,63.61,182942.0,46.7653,46.8684,46.7138,46.8316,182942.0
2016-10-04 11:00:00,63.6,63.6,63.32,63.53,273240.0,46.8242,46.8242,46.6181,46.7727,273240.0
2016-10-04 11:30:00,63.54,63.6,63.32,63.33,262359.0,46.7801,46.8242,46.6181,46.6255,262359.0
2016-10-04 12:00:00,63.32,63.51,63.27,63.47,201573.0,46.6181,46.758,46.5813,46.7285,201573.0
2016-10-04 12:30:00,63.47,63.53,63.3,63.33,131701.0,46.7285,46.7727,46.6034,46.6255,131701.0
2016-10-04 13:00:00,63.32,63.36,63.16,63.23,173203.0,46.6181,46.6475,46.5003,46.5518,173203.0
2016-10-04 13:30:00,63.23,63.29,63.16,63.16,134807.0,46.5518,46.596,46.5003,46.5003,134807.0
2016-10-04 14:00:00,63.16,63.25,63.04,63.05,155700.0,46.5003,46.5666,46.412,46.4193,155700.0
2016-10-04 14:30:00,63.07,63.13,62.91,62.94,163811.0,46.434,46.4782,46.3162,46.3383,163811.0
2016-10-04 15:00:00,62.94,63.05,62.89,63.04,206959.0,46.3383,46.4193,46.3015,46.412,206959.0
2016-10-04 15:30:00,63.05,63.24,63.01,63.06,476568.0,46.4193,46.5592,46.3899,46.4267,476568.0
2016-10-05 09:30:00,62.61,62.88,62.32,62.38,226428.0,46.4502,46.6505,46.235,46.2795,226428.0
2016-10-05 10:00:00,62.39,62.46,62.11,62.16,269004.0,46.287,46.3389,46.0792,46.1163,269004.0
2016-10-05 10:30:00,62.18,62.21,62.03,62.18,346557.0,46.1312,46.1534,46.0199,46.1312,346557.0
2016-10-05 11:00:00,62.18,62.34,62.13,62.21,210333.0,46.1312,46.2499,46.0941,46.1534,210333.0
2016-10-05 11:30:00,62.22,62.33,62.18,62.3,179278.0,46.1608,46.2425,46.1312,46.2202,179278.0
2016-10-05 12:00:00,62.3,62.35,62.26,62.28,115605.0,46.2202,46.2573,46.1905,46.2054,115605.0
2016-10-05 12:30:00,62.28,62.37,62.28,62.28,98606.0,46.2054,46.2721,46.2054,46.2054,98606.0
2016-10-05 13:00:00,62.28,62.36,62.24,62.26,94110.0,46.2054,46.2647,46.1757,46.1905,94110.0
2016-10-05 13:30:00,62.26,62.39,62.24,62.36,124267.0,46.1905,46.287,46.1757,46.2647,124267.0
2016-10-05 14:00:00,62.37,62.37,62.29,62.33,103655.0,46.2721,46.2721,46.2128,46.2425,103655.0
2016-10-05 14:30:00,62.32,62.39,62.29,62.36,113897.0,46.235,46.287,46.2128,46.2647,113897.0
2016-10-05 15:00:00,62.35,62.48,62.29,62.3,209072.0,46.2573,46.3537,46.2128,46.2202,209072.0
2016-10-05 15:30:00,62.31,62.46,62.3,62.38,623180.0,46.2276,46.3389,46.2202,46.2795,623180.0
2016-10-06 09:30:00,62.16,62.44,62.02,62.32,180790.0,46.1163,46.3241,46.0125,46.235,180790.0
2016-10-06 10:00:00,62.32,62.45,62.27,62.38,174247.0,46.235,46.3315,46.1979,46.2795,174247.0
2016-10-06 10:30:00,62.37,62.46,62.33,62.42,185631.0,46.2721,46.3389,46.2425,46.3092,185631.0
2016-10-06 11:00:00,62.41,62.45,62.33,62.4,184485.0,46.3018,46.3315,46.2425,46.2944,184485.0
2016-10-06 11:30:00,62.4,62.55,62.33,62.51,195315.0,46.2944,46.4057,46.2425,46.376,195315.0
2016-10-06 12:00:00,62.51,62.65,62.49,62.57,108849.0,46.376,46.4799,46.3612,46.4205,108849.0
2016-10-06 12:30:00,62.55,62.59,62.49,62.57,118125.0,46.4057,46.4353,46.3612,46.4205,118125.0
2016-10-06 13:00:00,62.56,62.57,62.47,62.48,184670.0,46.4131,46.4205,46.3463,46.3537,184670.0
2016-10-06 13:30:00,62.47,62.53,62.45,62.53,198333.0,46.3463,46.3908,46.3315,46.3908,198333.0
2016-10-06 14:00:00,62.53,62.6,62.47,62.6,160306.0,46.3908,46.4428,46.3463,46.4428,160306.0
2016-10-06 14:30:00,62.6,62.6,62.53,62.56,116043.0,46.4428,46.4428,46.3908,46.4131,116043.0
2016-10-06 15:00:00,62.56,62.59,62.37,62.37,213691.0,46.4131,46.4353,46.2721,46.2721,213691.0
2016-10-06 15:30:00,62.38,62.45,62.35,62.41,486539.0,46.2795,46.3315,46.2573,46.3018,486539.0
2016-10-07 09:30:00,62.4,62.59,62.05,62.07,180224.0,46.2944,46.4353,46.0347,46.0496,180224.0
2016-10-07 10:00:00,62.07,62.24,62.05,62.1,151506.0,46.0496,46.1757,46.0347,46.0718,151506.0
2016-10-07 10:30:00,62.1,62.15,61.92,61.93,116772.0,46.0718,46.1089,45.9383,45.9457,116772.0
2016-10-07 11:00:00,61.93,62.0,61.87,61.92,167600.0,45.9457,45.9976,45.9012,45.9383,167600.0
2016-10-07 11:30:00,61.92,61.93,61.63,61.7,180837.0,45.9383,45.9457,45.7231,45.7751,180837.0
2016-10-07 12:00:00,61.7,61.86,61.69,61.85,139407.0,45.7751,45.8938,45.7676,45.8863,139407.0
2016-10-07 12:30:00,61.86,61.98,61.81,61.98,154282.0,45.8938,45.9828,45.8567,45.9828,154282.0
2016-10-07 13:00:00,61.99,62.0,61.86,61.99,90199.0,45.9902,45.9976,45.8938,45.9902,90199.0
2016-10-07 13:30:00,61.99,62.1,61.97,62.04,124188.0,45.9902,46.0718,45.9754,46.0273,124188.0
2016-10-07 14:00:00,62.05,62.11,61.98,62.06,154377.0,46.0347,46.0792,45.9828,46.0421,154377.0
2016-10-07 14:30:00,62.07,62.2,62.07,62.13,87754.0,46.0496,46.146,46.0496,46.0941,87754.0
2016-10-07 15:00:00,62.12,62.17,62.04,62.17,130069.0,46.0867,46.1237,46.0273,46.1237,130069.0
2016-10-07 15:30:00,62.17,62.21,62.1,62.12,380037.0,46.1237,46.1534,46.0718,46.0867,380037.0
2016-10-10 09:30:00,62.45,62.72,62.21,62.67,181192.0,46.3315,46.5318,46.1534,46.4947,181192.0
2016-10-10 10:00:00,62.68,62.77,62.62,62.72,152418.0,46.5021,46.5689,46.4576,46.5318,152418.0
2016-10-10 10:30:00,62.71,62.73,62.61,62.67,158019.0,46.5244,46.5392,46.4502,46.4947,158019.0
2016-10-10 11:00:00,62.68,62.75,62.55,62.57,158589.0,46.5021,46.554,46.4057,46.4205,158589.0
2016-10-10 11:30:00,62.58,62.58,62.4,62.4,110808.0,46.4279,46.4279,46.2944,46.2944,110808.0
2016-10-10 12:00:00,62.41,62.43,62.24,62.25,102140.0,46.3018,46.3166,46.1757,46.1831,102140.0
2016-10-10 12:30:00,62.26,62.27,62.17,62.23,166189.0,46.1905,46.1979,46.1237,46.1683,166189.0
2016-10-10 13:00:00,62.23,62.32,62.21,62.29,183828.0,46.1683,46.235,46.1534,46.2128,183828.0
2016-10-10 13:30:00,62.28,62.3,62.23,62.25,155676.0,46.2054,46.2202,46.1683,46.1831,155676.0
2016-10-10 14:00:00,62.26,62.35,62.25,62.35,193298.0,46.1905,46.2573,46.1831,46.2573,193298.0
2016-10-10 14:30:00,62.34,62.43,62.32,62.37,118456.0,46.2499,46.3166,46.235,46.2721,118456.0
2016-10-10 15:00:00,62.37,62.43,62.36,62.39,132900.0,46.2721,46.3166,46.2647,46.287,132900.0
2016-10-10 15:30:00,62.38,62.45,62.33,62.43,475483.0,46.2795,46.3315,46.2425,46.3166,475483.0
2016-10-11 09:30:00,62.28,62.38,62.12,62.29,176124.0,46.2054,46.2795,46.0867,46.2128,176124.0
2016-10-11 10:00:00,62.32,62.32,62.05,62.13,193925.0,46.235,46.235,46.0347,46.0941,193925.0
2016-10-11 10:30:00,62.14,62.23,62.08,62.1,115768.0,46.1015,46.1683,46.057,46.0718,115768.0
2016-10-11 11:00:00,62.1,62.11,61.91,61.92,151794.0,46.0718,46.0792,45.9309,45.9383,151794.0
2016-10-11 11:30:00,61.91,62.01,61.88,61.97,121063.0,45.9309,46.005,45.9086,45.9754,121063.0
2016-10-11 12:00:00,61.99,62.12,61.99,62.11,107768.0,45.9902,46.0867,45.9902,46.0792,107768.0
2016-10-11 12:30:00,62.1,62.19,62.05,62.07,146425.0,46.0718,46.1386,46.0347,46.0496,146425.0
2016-10-11 13:00:00,62.07,62.07,61.88,61.92,72639.0,46.0496,46.0496,45.9086,45.9383,72639.0
2016-10-11 13:30:00,61.91,61.96,61.72,61.75,93724.0,45.9309,45.9679,45.7899,45.8121,93724.0
2016-10-11 14:00:00,61.74,61.82,61.71,61.75,111356.0,45.8047,45.8641,45.7825,45.8121,111356.0
2016-10-11 14:30:00,61.76,61.93,61.74,61.87,253900.0,45.8196,45.9457,45.8047,45.9012,253900.0
2016-10-11 15:00:00,61.87,61.99,61.84,61.94,183372.0,45.9012,45.9902,45.8789,45.9531,183372.0
2016-10-11 15:30:00,61.94,61.99,61.88,61.94,472980.0,45.9531,45.9902,45.9086,45.9531,472980.0
2016-10-12 09:30:00,62.17,62.17,61.89,61.97,292158.0,46.1237,46.1237,45.916,45.9754,292158.0
2016-10-12 10:00:00,61.96,62.13,61.93,61.96,166549.0,45.9679,46.0941,45.9457,45.9679,166549.0
2016-10-12 10:30:00,61.97,62.03,61.92,61.99,237396.0,45.9754,46.0199,45.9383,45.9902,237396.0
2016-10-12 11:00:00,61.99,62.03,61.89,61.96,135821.0,45.9902,46.0199,45.916,45.9679,135821.0
2016-10-12 11:30:00,61.96,62.03,61.88,61.94,168650.0,45.9679,46.0199,45.9086,45.9531,168650.0
2016-10-12 12:00:00,61.95,62.06,61.92,62.04,169286.0,45.9605,46.0421,45.9383,46.0273,169286.0
2016-10-12 12:30:00,62.04,62.13,62.04,62.07,164918.0,46.0273,46.0941,46.0273,46.0496,164918.0
2016-10-12 13:00:00,62.08,62.16,62.07,62.13,98609.0,46.057,46.1163,46.0496,46.0941,98609.0
2016-10-12 13:30:00,62.13,62.22,62.09,62.22,113589.0,46.0941,46.1608,46.0644,46.1608,113589.0
2016-10-12 14:00:00,62.2,62.31,62.14,62.24,196962.0,46.146,46.2276,46.1015,46.1757,196962.0
2016-10-12 14:30:00,62.23,62.3,62.17,62.17,119536.0,46.1683,46.2202,46.1237,46.1237,119536.0
2016-10-12 15:00:00,62.17,62.22,62.13,62.15,135421.0,46.1237,46.1608,46.0941,46.1089,135421.0
2016-10-12 15:30:00,62.14,62.19,62.08,62.13,406344.0,46.1015,46.1386,46.057,46.0941,406344.0
2016-10-13 09:30:00,61.77,61.91,61.68,61.76,155535.0,45.827,45.9309,45.7602,45.8196,155535.0
2016-10-13 10:00:00,61.75,61.89,61.71,61.85,129356.0,45.8121,45.916,45.7825,45.8863,129356.0
2016-10-13 10:30:00,61.85,62.02,61.84,62.02,113193.0,45.8863,46.0125,45.8789,46.0125,113193.0
2016-10-13 11:00:00,62.04,62.13,61.97,62.02,139347.0,46.0273,46.0941,45.9754,46.0125,139347.0
2016-10-13 11:30:00,62.03,62.04,61.9,61.93,149873.0,46.0199,46.0273,45.9234,45.9457,149873.0
2016-10-13 12:00:00,61.93,62.14,61.92,62.07,89302.0,45.9457,46.1015,45.9383,46.0496,89302.0
2016-10-13 12:30:00,62.06,62.15,62.02,62.09,71644.0,46.0421,46.1089,46.0125,46.0644,71644.0
2016-10-13 13:00:00,62.09,62.18,62.08,62.11,84989.0,46.0644,46.1312,46.057,46.0792,84989.0
2016-10-13 13:30:00,62.1,62.23,62.07,62.21,97535.0,46.0718,46.1683,46.0496,46.1534,97535.0
2016-10-13 14:00:00,62.21,62.22,62.09,62.17,117785.0,46.1534,46.1608,46.0644,46.1237,117785.0
2016-10-13 14:30:00,62.18,62.26,62.1,62.24,139207.0,46.1312,46.1905,46.0718,46.1757,139207.0
2016-10-13 15:00:00,62.23,62.24,62.18,62.23,182720.0,46.1683,46.1757,46.1312,46.1683,182720.0
2016-10-13 15:30:00,62.23,62.25,62.16,62.22,565682.0,46.1683,46.1831,46.1163,46.1608,565682.0
2016-10-14 09:30:00,62.42,62.48,62.13,62.3,291505.0,46.3092,46.3537,46.0941,46.2202,291505.0
2016-10-14 10:00:00,62.28,62.35,61.97,61.97,352326.0,46.2054,46.2573,45.9754,45.9754,352326.0
2016-10-14 10:30:00,61.98,62.11,61.97,61.98,247506.0,45.9828,46.0792,45.9754,45.9828,247506.0
2016-10-14 11:00:00,61.99,62.04,61.92,61.92,122602.0,45.9902,46.0273,45.9383,45.9383,122602.0
2016-10-14 11:30:00,61.91,62.0,61.88,61.92,150574.0,45.9309,45.9976,45.9086,45.9383,150574.0
2016-10-14 12:00:00,61.91,61.94,61.85,61.92,122990.0,45.9309,45.9531,45.8863,45.9383,122990.0
2016-10-14 12:30:00,61.92,61.98,61.91,61.96,115086.0,45.9383,45.9828,45.9309,45.9679,115086.0
2016-10-14 13:00:00,61.96,62.02,61.94,61.96,108037.0,45.9679,46.0125,45.9531,45.9679,108037.0
2016-10-14 13:30:00,61.96,62.0,61.89,61.95,226247.0,45.9679,45.9976,45.916,45.9605,226247.0
2016-10-14 14:00:00,61.94,61.96,61.86,61.92,149774.0,45.9531,45.9679,45.8938,45.9383,149774.0
2016-10-14 14:30:00,61.92,61.93,61.75,61.78,159310.0,45.9383,45.9457,45.8121,45.8344,159310.0
2016-10-14 15:00:00,61.78,61.84,61.73,61.8,178648.0,45.8344,45.8789,45.7973,45.8492,178648.0
2016-10-14 15:30:00,61.8,61.86,61.75,61.78,509511.0,45.8492,45.8938,45.8121,45.8344,509511.0
2016-10-17 09:30:00,62.48,62.48,61.78,61.98,242264.0,46.3537,46.3537,45.8344,45.9828,242264.0
2016-10-17 10:00:00,61.98,61.98,61.83,61.89,400090.0,45.9828,45.9828,45.8715,45.916,400090.0
2016-10-17 10:30:00,61.88,61.93,61.73,61.73,164828.0,45.9086,45.9457,45.7973,45.7973,164828.0
2016-10-17 11:00:00,61.73,61.85,61.71,61.78,130472.0,45.7973,45.8863,45.7825,45.8344,130472.0
2016-10-17 11:30:00,61.78,61.88,61.77,61.85,116023.0,45.8344,45.9086,45.827,45.8863,116023.0
2016-10-17 12:00:00,61.85,61.85,61.73,61.79,91818.0,45.8863,45.8863,45.7973,45.8418,91818.0
2016-10-17 12:30:00,61.78,61.86,61.76,61.83,110450.0,45.8344,45.8938,45.8196,45.8715,110450.0
2016-10-17 13:00:00,61.83,61.86,61.78,61.79,238797.0,45.8715,45.8938,45.8344,45.8418,238797.0
2016-10-17 13:30:00,61.79,61.81,61.72,61.73,112079.0,45.8418,45.8567,45.7899,45.7973,112079.0
2016-10-17 14:00:00,61.73,61.82,61.72,61.8,105125.0,45.7973,45.8641,45.7899,45.8492,105125.0
2016-10-17 14:30:00,61.8,61.85,61.77,61.84,212281.0,45.8492,45.8863,45.827,45.8789,212281.0
2016-10-17 15:00:00,61.84,61.85,61.75,61.77,141276.0,45.8789,45.8863,45.8121,45.827,141276.0
2016-10-17 15:30:00,61.77,61.82,61.74,61.75,691102.0,45.827,45.8641,45.8047,45.8121,691102.0
2016-10-18 09:30:00,62.24,62.25,61.76,61.83,475477.0,46.1757,46.1831,45.8196,45.8715,475477.0
2016-10-18 10:00:00,61.83,61.89,61.75,61.79,239727.0,45.8715,45.916,45.8121,45.8418,239727.0
2016-10-18 10:30:00,61.79,61.85,61.77,61.79,152820.0,45.8418,45.8863,45.827,45.8418,152820.0
2016-10-18 11:00:00,61.79,61.86,61.73,61.85,372462.0,45.8418,45.8938,45.7973,45.8863,372462.0
2016-10-18 11:30:00,61.87,62.11,61.75,62.11,1501192.0,45.9012,46.0792,45.8121,46.0792,1501192.0
2016-10-18 12:00:00,62.11,62.11,61.97,61.97,244408.0,46.0792,46.0792,45.9754,45.9754,244408.0
2016-10-18 12:30:00,61.97,62.01,61.81,61.82,135518.0,45.9754,46.005,45.8567,45.8641,135518.0
2016-10-18 13:00:00,61.82,61.87,61.78,61.83,91689.0,45.8641,45.9012,45.8344,45.8715,91689.0
2016-10-18 13:30:00,61.84,61.84,61.73,61.79,169741.0,45.8789,45.8789,45.7973,45.8418,169741.0
2016-10-18 14:00:00,61.79,61.87,61.78,61.86,114359.0,45.8418,45.9012,45.8344,45.8938,114359.0
2016-10-18 14:30:00,61.87,61.97,61.86,61.95,125971.0,45.9012,45.9754,45.8938,45.9605,125971.0
2016-10-18 15:00:00,61.95,62.01,61.89,61.93,250699.0,45.9605,46.005,45.916,45.9457,250699.0
2016-10-18 15:30:00,61.94,61.98,61.89,61.9,577551.0,45.9531,45.9828,45.916,45.9234,577551.0
2016-10-19 09:30:00,61.95,61.95,61.45,61.46,329433.0,45.9605,45.9605,45.5896,45.597,329433.0
2016-10-19 10:00:00,61.48,61.65,61.34,61.63,248742.0,45.6118,45.738,45.508,45.7231,248742.0
2016-10-19 10:30:00,61.64,61.68,61.57,61.6,177034.0,45.7305,45.7602,45.6786,45.7009,177034.0
2016-10-19 11:00:00,61.6,61.6,61.45,61.46,242953.0,45.7009,45.7009,45.5896,45.597,242953.0
2016-10-19 11:30:00,61.45,61.46,61.38,61.45,236472.0,45.5896,45.597,45.5376,45.5896,236472.0
2016-10-19 12:00:00,61.45,61.49,61.38,61.43,236671.0,45.5896,45.6193,45.5376,45.5747,236671.0
2016-10-19 12:30:00,61.43,61.49,61.36,61.41,359552.0,45.5747,45.6193,45.5228,45.5599,359552.0
2016-10-19 13:00:00,61.41,61.5,61.38,61.5,348312.0,45.5599,45.6267,45.5376,45.6267,348312.0
2016-10-19 13:30:00,61.49,61.58,61.49,61.57,185195.0,45.6193,45.686,45.6193,45.6786,185195.0
2016-10-19 14:00:00,61.57,61.65,61.54,61.62,128612.0,45.6786,45.738,45.6564,45.7157,128612.0
2016-10-19 14:30:00,61.61,61.62,61.55,61.58,132003.0,45.7083,45.7157,45.6638,45.686,132003.0
2016-10-19 15:00:00,61.58,61.7,61.57,61.65,169165.0,45.686,45.7751,45.6786,45.738,169165.0
2016-10-19 15:30:00,61.66,61.66,61.51,61.6,683531.0,45.7454,45.7454,45.6341,45.7009,683531.0
2016-10-20 09:30:00,61.56,61.56,61.29,61.32,223606.0,45.6712,45.6712,45.4709,45.4931,223606.0
2016-10-20 10:00:00,61.33,61.4,61.15,61.16,282950.0,45.5006,45.5525,45.367,45.3744,282950.0
2016-10-20 10:30:00,61.15,61.19,60.99,61.01,378676.0,45.367,45.3967,45.2483,45.2631,378676.0
2016-10-20 11:00:00,61.0,61.12,61.0,61.07,233927.0,45.2557,45.3448,45.2557,45.3077,233927.0
2016-10-20 11:30:00,61.07,61.08,60.94,61.08,210234.0,45.3077,45.3151,45.2112,45.3151,210234.0
2016-10-20 12:00:00,61.08,61.16,61.02,61.09,138366.0,45.3151,45.3744,45.2706,45.3225,138366.0
2016-10-20 12:30:00,61.08,61.17,61.04,61.17,132896.0,45.3151,45.3818,45.2854,45.3818,132896.0
2016-10-20 13:00:00,61.17,61.22,61.13,61.2,139074.0,45.3818,45.4189,45.3522,45.4041,139074.0
2016-10-20 13:30:00,61.2,61.22,61.04,61.14,285462.0,45.4041,45.4189,45.2854,45.3596,285462.0
2016-10-20 14:00:00,61.15,61.27,61.14,61.24,162994.0,45.367,45.456,45.3596,45.4338,162994.0
2016-10-20 14:30:00,61.23,61.32,61.18,61.3,149284.0,45.4264,45.4931,45.3893,45.4783,149284.0
2016-10-20 15:00:00,61.3,61.31,61.08,61.08,232388.0,45.4783,45.4857,45.3151,45.3151,232388.0
2016-10-20 15:30:00,61.09,61.11,60.97,60.99,553271.0,45.3225,45.3373,45.2335,45.2483,553271.0
2016-10-21 09:30:00,60.79,60.79,60.44,60.73,421459.0,45.0999,45.0999,44.8403,45.0554,421459.0
2016-10-21 10:00:00,60.73,60.89,60.71,60.89,181496.0,45.0554,45.1741,45.0406,45.1741,181496.0
2016-10-21 10:30:00,60.88,60.92,60.7,60.71,157609.0,45.1667,45.1964,45.0332,45.0406,157609.0
2016-10-21 11:00:00,60.71,60.73,60.61,60.68,151874.0,45.0406,45.0554,44.9664,45.0183,151874.0
2016-10-21 11:30:00,60.68,60.74,60.62,60.72,175924.0,45.0183,45.0628,44.9738,45.048,175924.0
2016-10-21 12:00:00,60.72,60.77,60.65,60.7,123327.0,45.048,45.0851,44.9961,45.0332,123327.0
2016-10-21 12:30:00,60.7,60.74,60.65,60.71,135965.0,45.0332,45.0628,44.9961,45.0406,135965.0
2016-10-21 13:00:00,60.72,60.77,60.72,60.73,95473.0,45.048,45.0851,45.048,45.0554,95473.0
2016-10-21 13:30:00,60.73,60.83,60.67,60.81,145803.0,45.0554,45.1296,45.0109,45.1148,145803.0
2016-10-21 14:00:00,60.8,60.82,60.73,60.79,157704.0,45.1073,45.1222,45.0554,45.0999,157704.0
2016-10-21 14:30:00,60.79,60.85,60.75,60.79,190066.0,45.0999,45.1444,45.0703,45.0999,190066.0
2016-10-21 15:00:00,60.79,60.8,60.6,60.7,237661.0,45.0999,45.1073,44.959,45.0332,237661.0
2016-10-21 15:30:00,60.69,60.75,60.65,60.7,680536.0,45.0257,45.0703,44.9961,45.0332,680536.0
2016-10-24 09:30:00,61.0,61.24,60.95,61.05,325697.0,45.2557,45.4338,45.2186,45.2928,325697.0
2016-10-24 10:00:00,61.04,61.04,60.69,60.75,230492.0,45.2854,45.2854,45.0257,45.0703,230492.0
2016-10-24 10:30:00,60.76,60.76,60.59,60.71,222807.0,45.0777,45.0777,44.9515,45.0406,222807.0
2016-10-24 11:00:00,60.71,60.72,60.58,60.58,169133.0,45.0406,45.048,44.9441,44.9441,169133.0
2016-10-24 11:30:00,60.58,60.7,60.58,60.68,144917.0,44.9441,45.0332,44.9441,45.0183,144917.0
2016-10-24 12:00:00,60.68,60.78,60.67,60.69,126069.0,45.0183,45.0925,45.0109,45.0257,126069.0
2016-10-24 12:30:00,60.7,60.8,60.69,60.77,95229.0,45.0332,45.1073,45.0257,45.0851,95229.0
2016-10-24 13:00:00,60.78,60.89,60.75,60.79,151433.0,45.0925,45.1741,45.0703,45.0999,151433.0
2016-10-24 13:30:00,60.79,60.8,60.72,60.78,117145.0,45.0999,45.1073,45.048,45.0925,117145.0
2016-10-24 14:00:00,60.78,60.94,60.77,60.94,146203.0,45.0925,45.2112,45.0851,45.2112,146203.0
2016-10-24 14:30:00,60.95,60.97,60.91,60.93,133188.0,45.2186,45.2335,45.189,45.2038,133188.0
2016-10-24 15:00:00,60.94,60.96,60.9,60.96,163216.0,45.2112,45.2261,45.1815,45.2261,163216.0
2016-10-24 15:30:00,60.95,60.96,60.87,60.89,499194.0,45.2186,45.2261,45.1593,45.1741,499194.0
2016-10-25 09:30:00,60.97,61.12,60.89,60.92,118958.0,45.2335,45.3448,45.1741,45.1964,118958.0
2016-10-25 10:00:00,60.92,61.02,60.85,60.9,96441.0,45.1964,45.2706,45.1444,45.1815,96441.0
2016-10-25 10:30:00,60.9,61.08,60.89,60.98,100775.0,45.1815,45.3151,45.1741,45.2409,100775.0
2016-10-25 11:00:00,60.97,61.06,60.94,60.96,93045.0,45.2335,45.3002,45.2112,45.2261,93045.0
2016-10-25 11:30:00,60.96,61.01,60.91,60.96,72746.0,45.2261,45.2631,45.189,45.2261,72746.0
2016-10-25 12:00:00,60.97,61.03,60.91,60.93,69234.0,45.2335,45.278,45.189,45.2038,69234.0
2016-10-25 12:30:00,60.92,61.07,60.91,61.02,55789.0,45.1964,45.3077,45.189,45.2706,55789.0
2016-10-25 13:00:00,61.02,61.09,60.99,61.07,96093.0,45.2706,45.3225,45.2483,45.3077,96093.0
2016-10-25 13:30:00,61.08,61.11,61.06,61.09,64202.0,45.3151,45.3373,45.3002,45.3225,64202.0
2016-10-25 14:00:00,61.09,61.11,61.05,61.07,58315.0,45.3225,45.3373,45.2928,45.3077,58315.0
2016-10-25 14:30:00,61.07,61.09,61.04,61.05,71244.0,45.3077,45.3225,45.2854,45.2928,71244.0
2016-10-25 15:00:00,61.06,61.12,61.05,61.11,88375.0,45.3002,45.3448,45.2928,45.3373,88375.0
2016-10-25 15:30:00,61.11,61.14,61.07,61.13,398697.0,45.3373,45.3596,45.3077,45.3522,398697.0
2016-10-26 09:30:00,61.2,61.32,60.98,61.05,183563.0,45.4041,45.4931,45.2409,45.2928,183563.0
2016-10-26 10:00:00,61.06,61.09,60.88,60.96,118650.0,45.3002,45.3225,45.1667,45.2261,118650.0
2016-10-26 10:30:00,60.96,61.12,60.91,61.11,120743.0,45.2261,45.3448,45.189,45.3373,120743.0
2016-10-26 11:00:00,61.11,61.11,60.97,61.04,113015.0,45.3373,45.3373,45.2335,45.2854,113015.0
2016-10-26 11:30:00,61.03,61.11,61.01,61.05,103272.0,45.278,45.3373,45.2631,45.2928,103272.0
2016-10-26 12:00:00,61.05,61.1,60.96,60.96,62434.0,45.2928,45.3299,45.2261,45.2261,62434.0
2016-10-26 12:30:00,60.97,60.97,60.89,60.9,56641.0,45.2335,45.2335,45.1741,45.1815,56641.0
2016-10-26 13:00:00,60.91,60.94,60.89,60.9,46416.0,45.189,45.2112,45.1741,45.1815,46416.0
2016-10-26 13:30:00,60.89,60.89,60.8,60.83,62666.0,45.1741,45.1741,45.1073,45.1296,62666.0
2016-10-26 14:00:00,60.83,60.94,60.77,60.92,96699.0,45.1296,45.2112,45.0851,45.1964,96699.0
2016-10-26 14:30:00,60.92,60.96,60.89,60.94,56992.0,45.1964,45.2261,45.1741,45.2112,56992.0
2016-10-26 15:00:00,60.93,60.96,60.89,60.92,72560.0,45.2038,45.2261,45.1741,45.1964,72560.0
2016-10-26 15:30:00,60.92,60.96,60.84,60.84,261042.0,45.1964,45.2261,45.137,45.137,261042.0
2016-10-27 09:30:00,61.01,61.22,60.9,61.12,249651.0,45.2631,45.4189,45.1815,45.3448,249651.0
2016-10-27 10:00:00,61.13,61.19,60.8,60.85,138851.0,45.3522,45.3967,45.1073,45.1444,138851.0
2016-10-27 10:30:00,60.85,60.9,60.67,60.73,148837.0,45.1444,45.1815,45.0109,45.0554,148837.0
2016-10-27 11:00:00,60.73,60.8,60.67,60.75,150977.0,45.0554,45.1073,45.0109,45.0703,150977.0
2016-10-27 11:30:00,60.75,60.86,60.64,60.85,106493.0,45.0703,45.1519,44.9886,45.1444,106493.0
2016-10-27 12:00:00,60.84,60.89,60.75,60.75,99209.0,45.137,45.1741,45.0703,45.0703,99209.0
2016-10-27 12:30:00,60.75,60.81,60.63,60.79,85098.0,45.0703,45.1148,44.9812,45.0999,85098.0
2016-10-27 13:00:00,60.79,60.87,60.76,60.86,112058.0,45.0999,45.1593,45.0777,45.1519,112058.0
2016-10-27 13:30:00,60.86,60.95,60.83,60.88,82938.0,45.1519,45.2186,45.1296,45.1667,82938.0
2016-10-27 14:00:00,60.88,60.97,60.82,60.85,87166.0,45.1667,45.2335,45.1222,45.1444,87166.0
2016-10-27 14:30:00,60.86,60.89,60.68,60.77,119313.0,45.1519,45.1741,45.0183,45.0851,119313.0
2016-10-27 15:00:00,60.77,60.79,60.67,60.78,146095.0,45.0851,45.0999,45.0109,45.0925,146095.0
2016-10-27 15:30:00,60.78,60.79,60.71,60.73,301582.0,45.0925,45.0999,45.0406,45.0554,301582.0
2016-10-28 09:30:00,60.66,61.21,60.66,61.08,117488.0,45.0035,45.4115,45.0035,45.3151,117488.0
2016-10-28 10:00:00,61.09,61.22,61.0,61.19,95883.0,45.3225,45.4189,45.2557,45.3967,95883.0
2016-10-28 10:30:00,61.19,61.41,61.18,61.36,104662.0,45.3967,45.5599,45.3893,45.5228,104662.0
2016-10-28 11:00:00,61.36,61.43,61.34,61.43,78853.0,45.5228,45.5747,45.508,45.5747,78853.0
2016-10-28 11:30:00,61.44,61.63,61.44,61.52,150549.0,45.5822,45.7231,45.5822,45.6415,150549.0
2016-10-28 12:00:00,61.53,61.73,61.52,61.69,92015.0,45.6489,45.7973,45.6415,45.7676,92015.0
2016-10-28 12:30:00,61.7,61.73,61.64,61.68,50036.0,45.7751,45.7973,45.7305,45.7602,50036.0
2016-10-28 13:00:00,61.68,61.69,61.24,61.46,86438.0,45.7602,45.7676,45.4338,45.597,86438.0
2016-10-28 13:30:00,61.45,61.45,61.19,61.35,121459.0,45.5896,45.5896,45.3967,45.5154,121459.0
2016-10-28 14:00:00,61.35,61.63,61.35,61.55,139643.0,45.5154,45.7231,45.5154,45.6638,139643.0
2016-10-28 14:30:00,61.55,61.75,61.51,61.75,172278.0,45.6638,45.8121,45.6341,45.8121,172278.0
2016-10-28 15:00:00,61.74,61.85,61.69,61.84,225791.0,45.8047,45.8863,45.7676,45.8789,225791.0
2016-10-28 15:30:00,61.83,61.83,61.64,61.67,667068.0,45.8715,45.8715,45.7305,45.7528,667068.0
2016-10-31 09:30:00,61.7,61.91,61.5,61.8,188343.0,45.7751,45.9309,45.6267,45.8492,188343.0
2016-10-31 10:00:00,61.83,61.87,61.64,61.79,103404.0,45.8715,45.9012,45.7305,45.8418,103404.0
2016-10-31 10:30:00,61.79,61.99,61.75,61.93,128124.0,45.8418,45.9902,45.8121,45.9457,128124.0
2016-10-31 11:00:00,61.95,61.98,61.8,61.96,93984.0,45.9605,45.9828,45.8492,45.9679,93984.0
2016-10-31 11:30:00,61.96,62.01,61.93,61.97,100354.0,45.9679,46.005,45.9457,45.9754,100354.0
2016-10-31 12:00:00,61.96,61.96,61.78,61.87,84485.0,45.9679,45.9679,45.8344,45.9012,84485.0
2016-10-31 12:30:00,61.87,62.0,61.85,61.99,78707.0,45.9012,45.9976,45.8863,45.9902,78707.0
2016-10-31 13:00:00,61.99,61.99,61.88,61.92,84203.0,45.9902,45.9902,45.9086,45.9383,84203.0
2016-10-31 13:30:00,61.91,62.01,61.83,61.95,137686.0,45.9309,46.005,45.8715,45.9605,137686.0
2016-10-31 14:00:00,61.95,61.99,61.89,61.9,136789.0,45.9605,45.9902,45.916,45.9234,136789.0
2016-10-31 14:30:00,61.89,61.92,61.78,61.84,127590.0,45.916,45.9383,45.8344,45.8789,127590.0
2016-10-31 15:00:00,61.85,62.0,61.77,61.99,186468.0,45.8863,45.9976,45.827,45.9902,186468.0
2016-10-31 15:30:00,61.98,62.02,61.91,61.99,667350.0,45.9828,46.0125,45.9309,45.9902,667350.0
2016-11-01 09:30:00,62.16,62.19,61.89,61.99,320436.0,46.1163,46.1386,45.916,45.9902,320436.0
2016-11-01 10:00:00,61.98,62.03,61.87,61.98,231915.0,45.9828,46.0199,45.9012,45.9828,231915.0
2016-11-01 10:30:00,61.98,62.06,61.89,61.92,277571.0,45.9828,46.0421,45.916,45.9383,277571.0
2016-11-01 11:00:00,61.92,61.92,61.78,61.8,189381.0,45.9383,45.9383,45.8344,45.8492,189381.0
2016-11-01 11:30:00,61.8,61.93,61.75,61.88,159288.0,45.8492,45.9457,45.8121,45.9086,159288.0
2016-11-01 12:00:00,61.88,61.89,61.61,61.71,141553.0,45.9086,45.916,45.7083,45.7825,141553.0
2016-11-01 12:30:00,61.7,61.79,61.61,61.78,177763.0,45.7751,45.8418,45.7083,45.8344,177763.0
2016-11-01 13:00:00,61.77,61.78,61.63,61.7,89048.0,45.827,45.8344,45.7231,45.7751,89048.0
2016-11-01 13:30:00,61.71,61.73,61.49,61.55,137450.0,45.7825,45.7973,45.6193,45.6638,137450.0
2016-11-01 14:00:00,61.55,61.6,61.39,61.55,139617.0,45.6638,45.7009,45.5451,45.6638,139617.0
2016-11-01 14:30:00,61.55,61.64,61.5,61.58,281147.0,45.6638,45.7305,45.6267,45.686,281147.0
2016-11-01 15:00:00,61.58,61.64,61.45,61.64,243361.0,45.686,45.7305,45.5896,45.7305,243361.0
2016-11-01 15:30:00,61.63,61.71,61.47,61.64,499937.0,45.7231,45.7825,45.6044,45.7305,499937.0
2016-11-02 09:30:00,61.62,61.91,61.6,61.87,174156.0,45.7157,45.9309,45.7009,45.9012,174156.0
2016-11-02 10:00:00,61.86,61.9,61.6,61.7,195171.0,45.8938,45.9234,45.7009,45.7751,195171.0
2016-11-02 10:30:00,61.68,61.78,61.49,61.53,166797.0,45.7602,45.8344,45.6193,45.6489,166797.0
2016-11-02 11:00:00,61.53,61.67,61.49,61.5,130143.0,45.6489,45.7528,45.6193,45.6267,130143.0
2016-11-02 11:30:00,61.52,61.54,61.36,61.51,157807.0,45.6415,45.6564,45.5228,45.6341,157807.0
2016-11-02 12:00:00,61.5,61.64,61.46,61.61,134180.0,45.6267,45.7305,45.597,45.7083,134180.0
2016-11-02 12:30:00,61.61,61.61,61.49,61.57,120069.0,45.7083,45.7083,45.6193,45.6786,120069.0
2016-11-02 13:00:00,61.57,61.66,61.45,61.64,163287.0,45.6786,45.7454,45.5896,45.7305,163287.0
2016-11-02 13:30:00,61.64,61.66,61.56,61.61,175702.0,45.7305,45.7454,45.6712,45.7083,175702.0
2016-11-02 14:00:00,61.62,61.64,61.42,61.59,169584.0,45.7157,45.7305,45.5673,45.6934,169584.0
2016-11-02 14:30:00,61.58,61.64,61.49,61.57,173334.0,45.686,45.7305,45.6193,45.6786,173334.0
2016-11-02 15:00:00,61.57,61.64,61.52,61.62,188805.0,45.6786,45.7305,45.6415,45.7157,188805.0
2016-11-02 15:30:00,61.61,61.64,61.36,61.39,380671.0,45.7083,45.7305,45.5228,45.5451,380671.0
2016-11-03 09:30:00,61.36,61.67,61.26,61.61,161349.0,45.5228,45.7528,45.4486,45.7083,161349.0
2016-11-03 10:00:00,61.61,61.64,61.4,61.45,126907.0,45.7083,45.7305,45.5525,45.5896,126907.0
2016-11-03 10:30:00,61.45,61.47,61.24,61.28,120337.0,45.5896,45.6044,45.4338,45.4635,120337.0
2016-11-03 11:00:00,61.29,61.5,61.27,61.43,109159.0,45.4709,45.6267,45.456,45.5747,109159.0
2016-11-03 11:30:00,61.44,61.44,61.26,61.3,132939.0,45.5822,45.5822,45.4486,45.4783,132939.0
2016-11-03 12:00:00,61.3,61.31,61.15,61.15,166983.0,45.4783,45.4857,45.367,45.367,166983.0
2016-11-03 12:30:00,61.15,61.27,61.12,61.27,146387.0,45.367,45.456,45.3448,45.456,146387.0
2016-11-03 13:00:00,61.26,61.43,61.23,61.41,94594.0,45.4486,45.5747,45.4264,45.5599,94594.0
2016-11-03 13:30:00,61.4,61.4,61.17,61.2,103686.0,45.5525,45.5525,45.3818,45.4041,103686.0
2016-11-03 14:00:00,61.2,61.28,61.15,61.24,119779.0,45.4041,45.4635,45.367,45.4338,119779.0
2016-11-03 14:30:00,61.25,61.26,61.18,61.21,108676.0,45.4412,45.4486,45.3893,45.4115,108676.0
2016-11-03 15:00:00,61.22,61.22,61.12,61.19,139356.0,45.4189,45.4189,45.3448,45.3967,139356.0
2016-11-03 15:30:00,61.19,61.21,61.05,61.13,388096.0,45.3967,45.4115,45.2928,45.3522,388096.0
2016-11-04 09:30:00,61.05,61.21,60.94,61.17,197245.0,45.2928,45.4115,45.2112,45.3818,197245.0
2016-11-04 10:00:00,61.17,61.2,60.91,60.95,161136.0,45.3818,45.4041,45.189,45.2186,161136.0
2016-11-04 10:30:00,60.94,61.01,60.82,60.83,120580.0,45.2112,45.2631,45.1222,45.1296,120580.0
2016-11-04 11:00:00,60.83,60.99,60.81,60.94,133162.0,45.1296,45.2483,45.1148,45.2112,133162.0
2016-11-04 11:30:00,60.93,60.93,60.82,60.93,96774.0,45.2038,45.2038,45.1222,45.2038,96774.0
2016-11-04 12:00:00,60.93,61.05,60.9,61.01,113936.0,45.2038,45.2928,45.1815,45.2631,113936.0
2016-11-04 12:30:00,61.0,61.03,60.89,60.98,120607.0,45.2557,45.278,45.1741,45.2409,120607.0
2016-11-04 13:00:00,60.97,61.02,60.94,60.97,72079.0,45.2335,45.2706,45.2112,45.2335,72079.0
2016-11-04 13:30:00,60.97,61.06,60.95,61.01,110014.0,45.2335,45.3002,45.2186,45.2631,110014.0
2016-11-04 14:00:00,61.01,61.03,60.96,61.0,107211.0,45.2631,45.278,45.2261,45.2557,107211.0
2016-11-04 14:30:00,61.0,61.01,60.92,60.94,126143.0,45.2557,45.2631,45.1964,45.2112,126143.0
2016-11-04 15:00:00,60.94,60.97,60.85,60.87,144597.0,45.2112,45.2335,45.1444,45.1593,144597.0
2016-11-04 15:30:00,60.87,60.88,60.66,60.66,524417.0,45.1593,45.1667,45.0035,45.0035,524417.0
2016-11-07 09:30:00,61.03,61.46,60.91,61.42,207683.0,45.278,45.597,45.189,45.5673,207683.0
2016-11-07 10:00:00,61.42,61.45,61.26,61.41,210681.0,45.5673,45.5896,45.4486,45.5599,210681.0
2016-11-07 10:30:00,61.41,61.81,61.4,61.79,177987.0,45.5599,45.8567,45.5525,45.8418,177987.0
2016-11-07 11:00:00,61.8,61.87,61.72,61.85,205696.0,45.8492,45.9012,45.7899,45.8863,205696.0
2016-11-07 11:30:00,61.85,61.94,61.84,61.9,148019.0,45.8863,45.9531,45.8789,45.9234,148019.0
2016-11-07 12:00:00,61.91,61.93,61.81,61.85,215217.0,45.9309,45.9457,45.8567,45.8863,215217.0
2016-11-07 12:30:00,61.85,61.86,61.71,61.74,131360.0,45.8863,45.8938,45.7825,45.8047,131360.0
2016-11-07 13:00:00,61.73,61.75,61.67,61.73,111704.0,45.7973,45.8121,45.7528,45.7973,111704.0
2016-11-07 13:30:00,61.72,61.81,61.69,61.77,101136.0,45.7899,45.8567,45.7676,45.827,101136.0
2016-11-07 14:00:00,61.78,61.82,61.69,61.79,113508.0,45.8344,45.8641,45.7676,45.8418,113508.0
2016-11-07 14:30:00,61.78,61.79,61.54,61.55,170685.0,45.8344,45.8418,45.6564,45.6638,170685.0
2016-11-07 15:00:00,61.56,61.69,61.52,61.66,236906.0,45.6712,45.7676,45.6415,45.7454,236906.0
2016-11-07 15:30:00,61.66,61.86,61.63,61.84,497905.0,45.7454,45.8938,45.7231,45.8789,497905.0
2016-11-08 09:30:00,61.86,63.56,61.84,63.56,598884.0,45.8938,47.155,45.8789,47.155,598884.0
2016-11-08 10:00:00,63.54,63.65,63.3,63.42,662369.0,47.1401,47.2218,46.9621,47.0511,662369.0
2016-11-08 10:30:00,63.42,63.47,63.09,63.1,248267.0,47.0511,47.0882,46.8063,46.8137,248267.0
2016-11-08 11:00:00,63.1,63.22,62.99,63.12,171136.0,46.8137,46.9027,46.7321,46.8285,171136.0
2016-11-08 11:30:00,63.11,63.35,63.11,63.31,181559.0,46.8211,46.9992,46.8211,46.9695,181559.0
2016-11-08 12:00:00,63.31,63.56,63.3,63.56,192380.0,46.9695,47.155,46.9621,47.155,192380.0
2016-11-08 12:30:00,63.53,63.61,63.49,63.59,110466.0,47.1327,47.1921,47.1031,47.1772,110466.0
2016-11-08 13:00:00,63.59,63.75,63.5,63.72,135602.0,47.1772,47.2959,47.1105,47.2737,135602.0
2016-11-08 13:30:00,63.72,63.83,63.62,63.69,185216.0,47.2737,47.3553,47.1995,47.2514,185216.0
2016-11-08 14:00:00,63.7,63.8,63.57,63.74,330371.0,47.2588,47.333,47.1624,47.2885,330371.0
2016-11-08 14:30:00,63.74,63.75,63.58,63.7,159744.0,47.2885,47.2959,47.1698,47.2588,159744.0
2016-11-08 15:00:00,63.7,63.87,63.67,63.77,305297.0,47.2588,47.385,47.2366,47.3108,305297.0
2016-11-08 15:30:00,63.77,63.93,63.66,63.71,787020.0,47.3108,47.4295,47.2292,47.2663,787020.0
2016-11-09 09:30:00,62.5,62.51,61.17,62.15,683835.0,46.3686,46.376,45.3818,46.1089,683835.0
2016-11-09 10:00:00,62.16,62.45,62.11,62.29,688292.0,46.1163,46.3315,46.0792,46.2128,688292.0
2016-11-09 10:30:00,62.28,62.36,62.13,62.2,281329.0,46.2054,46.2647,46.0941,46.146,281329.0
2016-11-09 11:00:00,62.21,62.42,62.21,62.37,212728.0,46.1534,46.3092,46.1534,46.2721,212728.0
2016-11-09 11:30:00,62.36,62.49,62.28,62.4,195929.0,46.2647,46.3612,46.2054,46.2944,195929.0
2016-11-09 12:00:00,62.39,62.48,62.25,62.33,123000.0,46.287,46.3537,46.1831,46.2425,123000.0
2016-11-09 12:30:00,62.33,62.54,62.31,62.48,131837.0,46.2425,46.3982,46.2276,46.3537,131837.0
2016-11-09 13:00:00,62.48,62.57,62.16,62.22,193307.0,46.3537,46.4205,46.1163,46.1608,193307.0
2016-11-09 13:30:00,62.23,62.45,62.19,62.34,135093.0,46.1683,46.3315,46.1386,46.2499,135093.0
2016-11-09 14:00:00,62.35,62.57,62.31,62.51,212100.0,46.2573,46.4205,46.2276,46.376,212100.0
2016-11-09 14:30:00,62.51,62.81,62.51,62.63,184693.0,46.376,46.5986,46.376,46.465,184693.0
2016-11-09 15:00:00,62.64,62.95,62.64,62.85,315630.0,46.4724,46.7024,46.4724,46.6282,315630.0
2016-11-09 15:30:00,62.84,62.87,62.65,62.75,664541.0,46.6208,46.6431,46.4799,46.554,664541.0
2016-11-10 09:30:00,62.42,62.51,61.13,61.17,676020.0,46.3092,46.376,45.3522,45.3818,676020.0
2016-11-10 10:00:00,61.19,61.19,60.81,61.03,372819.0,45.3967,45.3967,45.1148,45.278,372819.0
2016-11-10 10:30:00,61.05,61.29,60.88,61.05,323878.0,45.2928,45.4709,45.1667,45.2928,323878.0
2016-11-10 11:00:00,61.04,61.16,60.87,60.91,201561.0,45.2854,45.3744,45.1593,45.189,201561.0
2016-11-10 11:30:00,60.91,61.14,60.87,61.0,352439.0,45.189,45.3596,45.1593,45.2557,352439.0
2016-11-10 12:00:00,60.99,61.53,60.91,61.25,1248576.0,45.2483,45.6489,45.189,45.4412,1248576.0
2016-11-10 12:30:00,61.26,61.29,60.9,61.11,225030.0,45.4486,45.4709,45.1815,45.3373,225030.0
2016-11-10 13:00:00,61.13,61.32,61.03,61.16,184957.0,45.3522,45.4931,45.278,45.3744,184957.0
2016-11-10 13:30:00,61.16,61.2,60.98,61.07,272087.0,45.3744,45.4041,45.2409,45.3077,272087.0
2016-11-10 14:00:00,61.06,61.09,60.91,61.0,271922.0,45.3002,45.3225,45.189,45.2557,271922.0
2016-11-10 14:30:00,61.01,61.1,60.95,61.1,239204.0,45.2631,45.3299,45.2186,45.3299,239204.0
2016-11-10 15:00:00,61.1,61.23,60.93,60.98,281125.0,45.3299,45.4264,45.2038,45.2409,281125.0
2016-11-10 15:30:00,60.98,61.16,60.96,61.08,888007.0,45.2409,45.3744,45.2261,45.3151,888007.0
2016-11-11 09:30:00,61.09,61.39,60.55,61.18,292065.0,45.3225,45.5451,44.9219,45.3893,292065.0
2016-11-11 10:00:00,61.18,61.44,61.17,61.33,272707.0,45.3893,45.5822,45.3818,45.5006,272707.0
2016-11-11 10:30:00,61.34,61.65,61.31,61.43,306953.0,45.508,45.738,45.4857,45.5747,306953.0
2016-11-11 11:00:00,61.44,61.45,61.23,61.29,197388.0,45.5822,45.5896,45.4264,45.4709,197388.0
2016-11-11 11:30:00,61.3,61.34,61.04,61.2,178833.0,45.4783,45.508,45.2854,45.4041,178833.0
2016-11-11 12:00:00,61.2,61.28,61.1,61.2,148251.0,45.4041,45.4635,45.3299,45.4041,148251.0
2016-11-11 12:30:00,61.2,61.26,61.06,61.1,137219.0,45.4041,45.4486,45.3002,45.3299,137219.0
2016-11-11 13:00:00,61.11,61.13,61.0,61.04,162379.0,45.3373,45.3522,45.2557,45.2854,162379.0
2016-11-11 13:30:00,61.06,61.12,60.85,60.86,214574.0,45.3002,45.3448,45.1444,45.1519,214574.0
2016-11-11 14:00:00,60.86,61.1,60.85,61.02,133234.0,45.1519,45.3299,45.1444,45.2706,133234.0
2016-11-11 14:30:00,61.02,61.07,60.9,60.92,144572.0,45.2706,45.3077,45.1815,45.1964,144572.0
2016-11-11 15:00:00,60.91,61.06,60.89,61.03,193952.0,45.189,45.3002,45.1741,45.278,193952.0
2016-11-11 15:30:00,61.04,61.14,61.0,61.05,410066.0,45.2854,45.3596,45.2557,45.2928,410066.0
2016-11-14 09:30:00,60.93,61.14,60.66,60.89,195811.0,45.2038,45.3596,45.0035,45.1741,195811.0
2016-11-14 10:00:00,60.89,61.03,60.73,60.98,205666.0,45.1741,45.278,45.0554,45.2409,205666.0
2016-11-14 10:30:00,60.99,61.03,60.85,60.96,304102.0,45.2483,45.278,45.1444,45.2261,304102.0
2016-11-14 11:00:00,60.95,61.09,60.88,60.96,284695.0,45.2186,45.3225,45.1667,45.2261,284695.0
2016-11-14 11:30:00,60.96,61.12,60.84,60.99,232514.0,45.2261,45.3448,45.137,45.2483,232514.0
2016-11-14 12:00:00,60.99,61.11,60.94,61.08,170245.0,45.2483,45.3373,45.2112,45.3151,170245.0
2016-11-14 12:30:00,61.08,61.12,61.03,61.1,143454.0,45.3151,45.3448,45.278,45.3299,143454.0
2016-11-14 13:00:00,61.1,61.12,61.0,61.02,137023.0,45.3299,45.3448,45.2557,45.2706,137023.0
2016-11-14 13:30:00,61.02,61.18,61.02,61.12,184959.0,45.2706,45.3893,45.2706,45.3448,184959.0
2016-11-14 14:00:00,61.11,61.43,61.08,61.34,169053.0,45.3373,45.5747,45.3151,45.508,169053.0
2016-11-14 14:30:00,61.34,61.47,61.31,61.45,186366.0,45.508,45.6044,45.4857,45.5896,186366.0
2016-11-14 15:00:00,61.44,61.44,61.23,61.28,172009.0,45.5822,45.5822,45.4264,45.4635,172009.0
2016-11-14 15:30:00,61.28,61.36,61.16,61.2,542934.0,45.4635,45.5228,45.3744,45.4041,542934.0
2016-11-15 09:30:00,61.47,61.62,61.18,61.28,366860.0,45.6044,45.7157,45.3893,45.4635,366860.0
2016-11-15 10:00:00,61.28,61.33,61.0,61.21,232102.0,45.4635,45.5006,45.2557,45.4115,232102.0
2016-11-15 10:30:00,61.21,61.44,61.14,61.42,301276.0,45.4115,45.5822,45.3596,45.5673,301276.0
2016-11-15 11:00:00,61.41,61.45,61.3,61.45,392085.0,45.5599,45.5896,45.4783,45.5896,392085.0
2016-11-15 11:30:00,61.45,61.48,61.15,61.15,174376.0,45.5896,45.6118,45.367,45.367,174376.0
2016-11-15 12:00:00,61.15,61.27,61.13,61.22,120737.0,45.367,45.456,45.3522,45.4189,120737.0
2016-11-15 12:30:00,61.22,61.27,61.11,61.13,131732.0,45.4189,45.456,45.3373,45.3522,131732.0
2016-11-15 13:00:00,61.13,61.26,61.1,61.21,161745.0,45.3522,45.4486,45.3299,45.4115,161745.0
2016-11-15 13:30:00,61.21,61.26,61.11,61.25,174769.0,45.4115,45.4486,45.3373,45.4412,174769.0
2016-11-15 14:00:00,61.25,61.38,61.24,61.35,169714.0,45.4412,45.5376,45.4338,45.5154,169714.0
2016-11-15 14:30:00,61.34,61.4,61.27,61.31,154471.0,45.508,45.5525,45.456,45.4857,154471.0
2016-11-15 15:00:00,61.31,61.35,61.15,61.2,211738.0,45.4857,45.5154,45.367,45.4041,211738.0
2016-11-15 15:30:00,61.19,61.29,61.15,61.28,458312.0,45.3967,45.4709,45.367,45.4635,458312.0
2016-11-16 09:30:00,61.33,61.63,61.06,61.51,338908.0,45.5006,45.7231,45.3002,45.6341,338908.0
2016-11-16 10:00:00,61.52,61.73,61.4,61.52,292396.0,45.6415,45.7973,45.5525,45.6415,292396.0
2016-11-16 10:30:00,61.52,61.57,61.36,61.47,207696.0,45.6415,45.6786,45.5228,45.6044,207696.0
2016-11-16 11:00:00,61.46,61.48,61.33,61.38,230673.0,45.597,45.6118,45.5006,45.5376,230673.0
2016-11-16 11:30:00,61.37,61.45,61.21,61.29,180574.0,45.5302,45.5896,45.4115,45.4709,180574.0
2016-11-16 12:00:00,61.29,61.37,61.22,61.23,139876.0,45.4709,45.5302,45.4189,45.4264,139876.0
2016-11-16 12:30:00,61.24,61.28,61.17,61.18,149930.0,45.4338,45.4635,45.3818,45.3893,149930.0
2016-11-16 13:00:00,61.18,61.35,61.15,61.32,124441.0,45.3893,45.5154,45.367,45.4931,124441.0
2016-11-16 13:30:00,61.31,61.35,61.27,61.33,104515.0,45.4857,45.5154,45.456,45.5006,104515.0
2016-11-16 14:00:00,61.33,61.34,61.25,61.28,128189.0,45.5006,45.508,45.4412,45.4635,128189.0
2016-11-16 14:30:00,61.28,61.28,61.21,61.25,159728.0,45.4635,45.4635,45.4115,45.4412,159728.0
2016-11-16 15:00:00,61.26,61.34,61.18,61.34,174380.0,45.4486,45.508,45.3893,45.508,174380.0
2016-11-16 15:30:00,61.33,61.36,61.24,61.27,497271.0,45.5006,45.5228,45.4338,45.456,497271.0
2016-11-17 09:30:00,61.32,61.48,60.97,61.28,241250.0,45.4931,45.6118,45.2335,45.4635,241250.0
2016-11-17 10:00:00,61.29,61.37,61.22,61.3,175808.0,45.4709,45.5302,45.4189,45.4783,175808.0
2016-11-17 10:30:00,61.3,61.52,61.3,61.37,203840.0,45.4783,45.6415,45.4783,45.5302,203840.0
2016-11-17 11:00:00,61.36,61.41,61.28,61.3,157395.0,45.5228,45.5599,45.4635,45.4783,157395.0
2016-11-17 11:30:00,61.31,61.45,61.29,61.42,145039.0,45.4857,45.5896,45.4709,45.5673,145039.0
2016-11-17 12:00:00,61.42,61.58,61.4,61.55,166310.0,45.5673,45.686,45.5525,45.6638,166310.0
2016-11-17 12:30:00,61.55,61.65,61.5,61.51,117893.0,45.6638,45.738,45.6267,45.6341,117893.0
2016-11-17 13:00:00,61.51,61.63,61.5,61.62,158804.0,45.6341,45.7231,45.6267,45.7157,158804.0
2016-11-17 13:30:00,61.63,61.69,61.53,61.53,150296.0,45.7231,45.7676,45.6489,45.6489,150296.0
2016-11-17 14:00:00,61.53,61.55,61.41,61.41,151745.0,45.6489,45.6638,45.5599,45.5599,151745.0
2016-11-17 14:30:00,61.42,61.44,61.32,61.36,151324.0,45.5673,45.5822,45.4931,45.5228,151324.0
2016-11-17 15:00:00,61.36,61.46,61.35,61.39,167822.0,45.5228,45.597,45.5154,45.5451,167822.0
2016-11-17 15:30:00,61.39,61.42,61.34,61.36,389609.0,45.5451,45.5673,45.508,45.5228,389609.0
2016-11-18 09:30:00,61.36,61.63,61.27,61.33,272960.0,45.5228,45.7231,45.456,45.5006,272960.0
2016-11-18 10:00:00,61.33,61.52,61.31,61.39,83999.0,45.5006,45.6415,45.4857,45.5451,83999.0
2016-11-18 10:30:00,61.39,61.42,61.2,61.3,98242.0,45.5451,45.5673,45.4041,45.4783,98242.0
2016-11-18 11:00:00,61.3,61.4,61.28,61.36,105577.0,45.4783,45.5525,45.4635,45.5228,105577.0
2016-11-18 11:30:00,61.36,61.36,61.15,61.19,97508.0,45.5228,45.5228,45.367,45.3967,97508.0
2016-11-18 12:00:00,61.19,61.3,61.12,61.14,73335.0,45.3967,45.4783,45.3448,45.3596,73335.0
2016-11-18 12:30:00,61.14,61.15,61.04,61.1,75275.0,45.3596,45.367,45.2854,45.3299,75275.0
2016-11-18 13:00:00,61.1,61.22,61.08,61.12,63084.0,45.3299,45.4189,45.3151,45.3448,63084.0
2016-11-18 13:30:00,61.13,61.13,61.06,61.09,90115.0,45.3522,45.3522,45.3002,45.3225,90115.0
2016-11-18 14:00:00,61.1,61.11,60.98,61.05,174740.0,45.3299,45.3373,45.2409,45.2928,174740.0
2016-11-18 14:30:00,61.05,61.14,61.04,61.08,99846.0,45.2928,45.3596,45.2854,45.3151,99846.0
2016-11-18 15:00:00,61.09,61.37,61.08,61.36,116737.0,45.3225,45.5302,45.3151,45.5228,116737.0
2016-11-18 15:30:00,61.37,61.4,61.19,61.25,300015.0,45.5302,45.5525,45.3967,45.4412,300015.0
2016-11-21 09:30:00,61.03,61.39,60.95,61.19,189434.0,45.278,45.5451,45.2186,45.3967,189434.0
2016-11-21 10:00:00,61.19,61.39,61.18,61.3,110799.0,45.3967,45.5451,45.3893,45.4783,110799.0
2016-11-21 10:30:00,61.3,61.39,61.26,61.33,119975.0,45.4783,45.5451,45.4486,45.5006,119975.0
2016-11-21 11:00:00,61.33,61.45,61.32,61.41,106487.0,45.5006,45.5896,45.4931,45.5599,106487.0
2016-11-21 11:30:00,61.42,61.48,61.36,61.42,181282.0,45.5673,45.6118,45.5228,45.5673,181282.0
2016-11-21 12:00:00,61.41,61.51,61.4,61.48,120441.0,45.5599,45.6341,45.5525,45.6118,120441.0
2016-11-21 12:30:00,61.48,61.61,61.46,61.59,67898.0,45.6118,45.7083,45.597,45.6934,67898.0
2016-11-21 13:00:00,61.59,61.71,61.58,61.66,72089.0,45.6934,45.7825,45.686,45.7454,72089.0
2016-11-21 13:30:00,61.65,61.78,61.6,61.6,96968.0,45.738,45.8344,45.7009,45.7009,96968.0
2016-11-21 14:00:00,61.6,61.63,61.55,61.59,83862.0,45.7009,45.7231,45.6638,45.6934,83862.0
2016-11-21 14:30:00,61.59,61.65,61.53,61.53,121412.0,45.6934,45.738,45.6489,45.6489,121412.0
2016-11-21 15:00:00,61.53,61.57,61.5,61.52,109458.0,45.6489,45.6786,45.6267,45.6415,109458.0
2016-11-21 15:30:00,61.53,61.63,61.49,61.61,355744.0,45.6489,45.7231,45.6193,45.7083,355744.0
2016-11-22 09:30:00,61.93,62.6,61.92,62.5,297234.0,45.9457,46.4428,45.9383,46.3686,297234.0
2016-11-22 10:00:00,62.5,62.67,62.5,62.6,192581.0,46.3686,46.4947,46.3686,46.4428,192581.0
2016-11-22 10:30:00,62.6,62.75,62.59,62.62,145846.0,46.4428,46.554,46.4353,46.4576,145846.0
2016-11-22 11:00:00,62.61,62.64,62.37,62.41,124367.0,46.4502,46.4724,46.2721,46.3018,124367.0
2016-11-22 11:30:00,62.41,62.58,62.3,62.56,183011.0,46.3018,46.4279,46.2202,46.4131,183011.0
2016-11-22 12:00:00,62.56,62.57,62.46,62.55,99720.0,46.4131,46.4205,46.3389,46.4057,99720.0
2016-11-22 12:30:00,62.55,62.62,62.52,62.61,74081.0,46.4057,46.4576,46.3834,46.4502,74081.0
2016-11-22 13:00:00,62.61,62.65,62.59,62.59,72820.0,46.4502,46.4799,46.4353,46.4353,72820.0
2016-11-22 13:30:00,62.59,62.66,62.58,62.62,98830.0,46.4353,46.4873,46.4279,46.4576,98830.0
2016-11-22 14:00:00,62.63,62.63,62.47,62.48,122905.0,46.465,46.465,46.3463,46.3537,122905.0
2016-11-22 14:30:00,62.47,62.62,62.47,62.52,106674.0,46.3463,46.4576,46.3463,46.3834,106674.0
2016-11-22 15:00:00,62.53,62.63,62.5,62.62,144271.0,46.3908,46.465,46.3686,46.4576,144271.0
2016-11-22 15:30:00,62.62,62.8,62.61,62.69,477982.0,46.4576,46.5911,46.4502,46.5095,477982.0
2016-11-23 09:30:00,62.42,62.75,62.41,62.49,157473.0,46.3092,46.554,46.3018,46.3612,157473.0
2016-11-23 10:00:00,62.5,62.59,62.23,62.25,181091.0,46.3686,46.4353,46.1683,46.1831,181091.0
2016-11-23 10:30:00,62.25,62.33,62.08,62.15,115930.0,46.1831,46.2425,46.057,46.1089,115930.0
2016-11-23 11:00:00,62.15,62.19,61.98,62.0,137299.0,46.1089,46.1386,45.9828,45.9976,137299.0
2016-11-23 11:30:00,62.0,62.05,61.9,61.92,95293.0,45.9976,46.0347,45.9234,45.9383,95293.0
2016-11-23 12:00:00,61.92,61.93,61.8,61.84,97203.0,45.9383,45.9457,45.8492,45.8789,97203.0
2016-11-23 12:30:00,61.85,61.88,61.79,61.83,89463.0,45.8863,45.9086,45.8418,45.8715,89463.0
2016-11-23 13:00:00,61.84,61.84,61.7,61.73,86121.0,45.8789,45.8789,45.7751,45.7973,86121.0
2016-11-23 13:30:00,61.73,61.73,61.5,61.53,168652.0,45.7973,45.7973,45.6267,45.6489,168652.0
2016-11-23 14:00:00,61.53,61.59,61.5,61.56,144752.0,45.6489,45.6934,45.6267,45.6712,144752.0
2016-11-23 14:30:00,61.57,61.62,61.49,61.55,139633.0,45.6786,45.7157,45.6193,45.6638,139633.0
2016-11-23 15:00:00,61.55,61.59,61.39,61.4,181868.0,45.6638,45.6934,45.5451,45.5525,181868.0
2016-11-23 15:30:00,61.4,61.49,61.39,61.47,387709.0,45.5525,45.6193,45.5451,45.6044,387709.0
2016-11-25 09:30:00,61.74,62.22,61.74,61.97,134442.0,45.8047,46.1608,45.8047,45.9754,134442.0
2016-11-25 10:00:00,61.95,62.15,61.94,62.13,91384.0,45.9605,46.1089,45.9531,46.0941,91384.0
2016-11-25 10:30:00,62.13,62.3,62.08,62.29,91705.0,46.0941,46.2202,46.057,46.2128,91705.0
2016-11-25 11:00:00,62.29,62.29,62.14,62.23,100659.0,46.2128,46.2128,46.1015,46.1683,100659.0
2016-11-25 11:30:00,62.22,62.24,62.13,62.21,71395.0,46.1608,46.1757,46.0941,46.1534,71395.0
2016-11-25 12:00:00,62.22,62.29,62.16,62.18,87210.0,46.1608,46.2128,46.1163,46.1312,87210.0
2016-11-25 12:30:00,62.19,62.3,62.15,62.28,167269.0,46.1386,46.2202,46.1089,46.2054,167269.0
2016-11-28 09:30:00,62.12,62.28,61.9,61.99,139328.0,46.0867,46.2054,45.9234,45.9902,139328.0
2016-11-28 10:00:00,61.98,62.08,61.89,61.89,103078.0,45.9828,46.057,45.916,45.916,103078.0
2016-11-28 10:30:00,61.89,62.04,61.88,62.04,155380.0,45.916,46.0273,45.9086,46.0273,155380.0
2016-11-28 11:00:00,62.04,62.17,62.0,62.07,136916.0,46.0273,46.1237,45.9976,46.0496,136916.0
2016-11-28 11:30:00,62.08,62.14,61.99,62.12,91711.0,46.057,46.1015,45.9902,46.0867,91711.0
2016-11-28 12:00:00,62.11,62.26,62.08,62.26,79950.0,46.0792,46.1905,46.057,46.1905,79950.0
2016-11-28 12:30:00,62.25,62.35,62.24,62.3,82052.0,46.1831,46.2573,46.1757,46.2202,82052.0
2016-11-28 13:00:00,62.29,62.38,62.21,62.26,99694.0,46.2128,46.2795,46.1534,46.1905,99694.0
2016-11-28 13:30:00,62.26,62.29,62.16,62.18,121978.0,46.1905,46.2128,46.1163,46.1312,121978.0
2016-11-28 14:00:00,62.19,62.27,62.19,62.2,113229.0,46.1386,46.1979,46.1386,46.146,113229.0
2016-11-28 14:30:00,62.2,62.24,62.11,62.16,118095.0,46.146,46.1757,46.0792,46.1163,118095.0
2016-11-28 15:00:00,62.16,62.21,62.0,62.01,165151.0,46.1163,46.1534,45.9976,46.005,165151.0
2016-11-28 15:30:00,62.01,62.11,62.0,62.08,332096.0,46.005,46.0792,45.9976,46.057,332096.0
2016-11-29 09:30:00,62.25,62.3,61.79,62.02,218652.0,46.1831,46.2202,45.8418,46.0125,218652.0
2016-11-29 10:00:00,62.02,62.23,61.93,61.96,138148.0,46.0125,46.1683,45.9457,45.9679,138148.0
2016-11-29 10:30:00,61.97,62.2,61.97,62.17,154417.0,45.9754,46.146,45.9754,46.1237,154417.0
2016-11-29 11:00:00,62.17,62.49,62.16,62.48,120020.0,46.1237,46.3612,46.1163,46.3537,120020.0
2016-11-29 11:30:00,62.47,62.57,62.43,62.56,100234.0,46.3463,46.4205,46.3166,46.4131,100234.0
2016-11-29 12:00:00,62.57,62.65,62.55,62.6,118418.0,46.4205,46.4799,46.4057,46.4428,118418.0
2016-11-29 12:30:00,62.61,62.73,62.57,62.66,128940.0,46.4502,46.5392,46.4205,46.4873,128940.0
2016-11-29 13:00:00,62.66,62.75,62.6,62.63,229364.0,46.4873,46.554,46.4428,46.465,229364.0
2016-11-29 13:30:00,62.63,62.66,62.56,62.62,69363.0,46.465,46.4873,46.4131,46.4576,69363.0
2016-11-29 14:00:00,62.63,62.7,62.58,62.67,126533.0,46.465,46.517,46.4279,46.4947,126533.0
2016-11-29 14:30:00,62.67,62.81,62.65,62.8,139148.0,46.4947,46.5986,46.4799,46.5911,139148.0
2016-11-29 15:00:00,62.8,62.8,62.67,62.7,159403.0,46.5911,46.5911,46.4947,46.517,159403.0
2016-11-29 15:30:00,62.69,62.73,62.64,62.67,454001.0,46.5095,46.5392,46.4724,46.4947,454001.0
2016-11-30 09:30:00,62.35,62.4,62.02,62.08,220964.0,46.2573,46.2944,46.0125,46.057,220964.0
2016-11-30 10:00:00,62.08,62.09,61.63,61.76,172108.0,46.057,46.0644,45.7231,45.8196,172108.0
2016-11-30 10:30:00,61.77,61.89,61.73,61.8,113457.0,45.827,45.916,45.7973,45.8492,113457.0
2016-11-30 11:00:00,61.81,61.82,61.62,61.67,141790.0,45.8567,45.8641,45.7157,45.7528,141790.0
2016-11-30 11:30:00,61.67,61.72,61.61,61.64,128449.0,45.7528,45.7899,45.7083,45.7305,128449.0
2016-11-30 12:00:00,61.63,61.65,61.54,61.56,94553.0,45.7231,45.738,45.6564,45.6712,94553.0
2016-11-30 12:30:00,61.56,61.62,61.52,61.6,100074.0,45.6712,45.7157,45.6415,45.7009,100074.0
2016-11-30 13:00:00,61.6,61.66,61.56,61.59,81110.0,45.7009,45.7454,45.6712,45.6934,81110.0
2016-11-30 13:30:00,61.59,61.63,61.49,61.54,134164.0,45.6934,45.7231,45.6193,45.6564,134164.0
2016-11-30 14:00:00,61.54,61.55,61.39,61.42,219600.0,45.6564,45.6638,45.5451,45.5673,219600.0
2016-11-30 14:30:00,61.42,61.42,61.25,61.3,198611.0,45.5673,45.5673,45.4412,45.4783,198611.0
2016-11-30 15:00:00,61.3,61.35,61.24,61.3,165614.0,45.4783,45.5154,45.4338,45.4783,165614.0
2016-11-30 15:30:00,61.3,61.32,60.91,60.94,758084.0,45.4783,45.4931,45.189,45.2112,758084.0
2016-12-01 09:30:00,60.92,60.92,60.37,60.48,297278.0,45.1964,45.1964,44.7883,44.8699,297278.0
2016-12-01 10:00:00,60.46,60.55,60.39,60.48,183886.0,44.8551,44.9219,44.8032,44.8699,183886.0
2016-12-01 10:30:00,60.48,60.76,60.44,60.67,217345.0,44.8699,45.0777,44.8403,45.0109,217345.0
2016-12-01 11:00:00,60.66,60.69,60.5,60.53,140615.0,45.0035,45.0257,44.8848,44.907,140615.0
2016-12-01 11:30:00,60.52,60.55,60.44,60.52,145318.0,44.8996,44.9219,44.8403,44.8996,145318.0
2016-12-01 12:00:00,60.53,60.56,60.44,60.46,178236.0,44.907,44.9293,44.8403,44.8551,178236.0
2016-12-01 12:30:00,60.46,60.55,60.39,60.55,180330.0,44.8551,44.9219,44.8032,44.9219,180330.0
2016-12-01 13:00:00,60.55,60.61,60.46,60.48,162815.0,44.9219,44.9664,44.8551,44.8699,162815.0
2016-12-01 13:30:00,60.47,60.49,60.43,60.44,118262.0,44.8625,44.8774,44.8328,44.8403,118262.0
2016-12-01 14:00:00,60.44,60.54,60.43,60.48,142398.0,44.8403,44.9145,44.8328,44.8699,142398.0
2016-12-01 14:30:00,60.48,60.59,60.42,60.56,151702.0,44.8699,44.9515,44.8254,44.9293,151702.0
2016-12-01 15:00:00,60.56,60.56,60.42,60.5,226289.0,44.9293,44.9293,44.8254,44.8848,226289.0
2016-12-01 15:30:00,60.5,60.59,60.42,60.59,462468.0,44.8848,44.9515,44.8254,44.9515,462468.0
2016-12-02 09:30:00,60.79,61.19,60.71,60.97,169266.0,45.0999,45.3967,45.0406,45.2335,169266.0
2016-12-02 10:00:00,60.98,61.07,60.92,60.97,125212.0,45.2409,45.3077,45.1964,45.2335,125212.0
2016-12-02 10:30:00,60.97,61.04,60.96,60.97,109547.0,45.2335,45.2854,45.2261,45.2335,109547.0
2016-12-02 11:00:00,60.97,61.05,60.83,60.89,188159.0,45.2335,45.2928,45.1296,45.1741,188159.0
2016-12-02 11:30:00,60.88,60.97,60.83,60.9,160409.0,45.1667,45.2335,45.1296,45.1815,160409.0
2016-12-02 12:00:00,60.9,61.07,60.88,60.9,129108.0,45.1815,45.3077,45.1667,45.1815,129108.0
2016-12-02 12:30:00,60.9,60.98,60.87,60.94,67394.0,45.1815,45.2409,45.1593,45.2112,67394.0
2016-12-02 13:00:00,60.94,60.94,60.64,60.65,112378.0,45.2112,45.2112,44.9886,44.9961,112378.0
2016-12-02 13:30:00,60.65,60.7,60.63,60.64,71122.0,44.9961,45.0332,44.9812,44.9886,71122.0
2016-12-02 14:00:00,60.63,60.65,60.58,60.61,78874.0,44.9812,44.9961,44.9441,44.9664,78874.0
2016-12-02 14:30:00,60.61,60.7,60.58,60.6,65250.0,44.9664,45.0332,44.9441,44.959,65250.0
2016-12-02 15:00:00,60.6,60.86,60.6,60.85,138639.0,44.959,45.1519,44.959,45.1444,138639.0
2016-12-02 15:30:00,60.85,60.96,60.8,60.94,301755.0,45.1444,45.2261,45.1073,45.2112,301755.0
2016-12-05 09:30:00,61.0,61.17,60.89,61.0,100333.0,45.2557,45.3818,45.1741,45.2557,100333.0
2016-12-05 10:00:00,61.02,61.08,60.87,60.91,218668.0,45.2706,45.3151,45.1593,45.189,218668.0
2016-12-05 10:30:00,60.9,61.01,60.84,60.92,154761.0,45.1815,45.2631,45.137,45.1964,154761.0
2016-12-05 11:00:00,60.92,61.05,60.91,60.96,92555.0,45.1964,45.2928,45.189,45.2261,92555.0
2016-12-05 11:30:00,60.96,61.02,60.87,60.95,69495.0,45.2261,45.2706,45.1593,45.2186,69495.0
2016-12-05 12:00:00,60.95,60.96,60.82,60.9,95234.0,45.2186,45.2261,45.1222,45.1815,95234.0
2016-12-05 12:30:00,60.9,61.05,60.9,61.02,84508.0,45.1815,45.2928,45.1815,45.2706,84508.0
2016-12-05 13:00:00,61.03,61.1,60.99,61.07,60430.0,45.278,45.3299,45.2483,45.3077,60430.0
2016-12-05 13:30:00,61.06,61.1,61.03,61.04,69767.0,45.3002,45.3299,45.278,45.2854,69767.0
2016-12-05 14:00:00,61.03,61.09,60.95,61.02,83360.0,45.278,45.3225,45.2186,45.2706,83360.0
2016-12-05 14:30:00,61.03,61.07,60.93,60.99,101670.0,45.278,45.3077,45.2038,45.2483,101670.0
2016-12-05 15:00:00,60.99,61.02,60.94,60.99,94185.0,45.2483,45.2706,45.2112,45.2483,94185.0
2016-12-05 15:30:00,60.99,61.13,60.95,61.12,320922.0,45.2483,45.3522,45.2186,45.3448,320922.0
2016-12-06 09:30:00,61.18,61.39,61.08,61.08,103528.0,45.3893,45.5451,45.3151,45.3151,103528.0
2016-12-06 10:00:00,61.08,61.1,60.84,60.88,89331.0,45.3151,45.3299,45.137,45.1667,89331.0
2016-12-06 10:30:00,60.88,61.16,60.87,61.14,99713.0,45.1667,45.3744,45.1593,45.3596,99713.0
2016-12-06 11:00:00,61.13,61.24,61.11,61.21,83516.0,45.3522,45.4338,45.3373,45.4115,83516.0
2016-12-06 11:30:00,61.22,61.23,61.02,61.05,133393.0,45.4189,45.4264,45.2706,45.2928,133393.0
2016-12-06 12:00:00,61.05,61.05,60.9,60.93,79768.0,45.2928,45.2928,45.1815,45.2038,79768.0
2016-12-06 12:30:00,60.94,60.97,60.86,60.92,64382.0,45.2112,45.2335,45.1519,45.1964,64382.0
2016-12-06 13:00:00,60.93,61.01,60.91,60.92,81942.0,45.2038,45.2631,45.189,45.1964,81942.0
2016-12-06 13:30:00,60.92,60.94,60.85,60.92,54048.0,45.1964,45.2112,45.1444,45.1964,54048.0
2016-12-06 14:00:00,60.93,60.93,60.85,60.87,77830.0,45.2038,45.2038,45.1444,45.1593,77830.0
2016-12-06 14:30:00,60.87,60.92,60.85,60.88,94767.0,45.1593,45.1964,45.1444,45.1667,94767.0
2016-12-06 15:00:00,60.87,60.95,60.85,60.86,88429.0,45.1593,45.2186,45.1444,45.1519,88429.0
2016-12-06 15:30:00,60.86,61.04,60.8,61.03,287675.0,45.1519,45.2854,45.1073,45.278,287675.0
2016-12-07 09:30:00,61.24,61.58,61.24,61.53,257282.0,45.4338,45.686,45.4338,45.6489,257282.0
2016-12-07 10:00:00,61.53,61.81,61.47,61.8,218987.0,45.6489,45.8567,45.6044,45.8492,218987.0
2016-12-07 10:30:00,61.8,61.96,61.78,61.81,256398.0,45.8492,45.9679,45.8344,45.8567,256398.0
2016-12-07 11:00:00,61.82,61.97,61.81,61.94,129283.0,45.8641,45.9754,45.8567,45.9531,129283.0
2016-12-07 11:30:00,61.94,62.19,61.93,62.19,175753.0,45.9531,46.1386,45.9457,46.1386,175753.0
2016-12-07 12:00:00,62.19,62.5,62.14,62.44,162965.0,46.1386,46.3686,46.1015,46.3241,162965.0
2016-12-07 12:30:00,62.44,62.63,62.41,62.63,209317.0,46.3241,46.465,46.3018,46.465,209317.0
2016-12-07 13:00:00,62.63,62.68,62.54,62.6,119457.0,46.465,46.5021,46.3982,46.4428,119457.0
2016-12-07 13:30:00,62.6,62.93,62.59,62.91,152984.0,46.4428,46.6876,46.4353,46.6728,152984.0
2016-12-07 14:00:00,62.91,62.98,62.83,62.83,139555.0,46.6728,46.7247,46.6134,46.6134,139555.0
2016-12-07 14:30:00,62.83,62.94,62.81,62.92,125041.0,46.6134,46.695,46.5986,46.6802,125041.0
2016-12-07 15:00:00,62.92,63.07,62.86,63.07,210509.0,46.6802,46.7915,46.6357,46.7915,210509.0
2016-12-07 15:30:00,63.07,63.27,62.92,63.0,617636.0,46.7915,46.9398,46.6802,46.7395,617636.0
2016-12-08 09:30:00,62.7,62.77,62.32,62.34,321293.0,46.517,46.5689,46.235,46.2499,321293.0
2016-12-08 10:00:00,62.33,62.47,62.3,62.36,132512.0,46.2425,46.3463,46.2202,46.2647,132512.0
2016-12-08 10:30:00,62.37,62.4,62.26,62.36,116271.0,46.2721,46.2944,46.1905,46.2647,116271.0
2016-12-08 11:00:00,62.35,62.38,62.25,62.27,119522.0,46.2573,46.2795,46.1831,46.1979,119522.0
2016-12-08 11:30:00,62.27,62.28,62.13,62.2,104134.0,46.1979,46.2054,46.0941,46.146,104134.0
2016-12-08 12:00:00,62.2,62.45,62.18,62.43,76000.0,46.146,46.3315,46.1312,46.3166,76000.0
2016-12-08 12:30:00,62.43,62.45,62.37,62.41,66921.0,46.3166,46.3315,46.2721,46.3018,66921.0
2016-12-08 13:00:00,62.41,62.41,62.3,62.32,51869.0,46.3018,46.3018,46.2202,46.235,51869.0
2016-12-08 13:30:00,62.33,62.5,62.32,62.49,63172.0,46.2425,46.3686,46.235,46.3612,63172.0
2016-12-08 14:00:00,62.48,62.49,62.32,62.46,110915.0,46.3537,46.3612,46.235,46.3389,110915.0
2016-12-08 14:30:00,62.46,62.5,62.41,62.46,115100.0,46.3389,46.3686,46.3018,46.3389,115100.0
2016-12-08 15:00:00,62.46,62.52,62.45,62.47,172815.0,46.3389,46.3834,46.3315,46.3463,172815.0
2016-12-08 15:30:00,62.47,62.66,62.44,62.48,503310.0,46.3463,46.4873,46.3241,46.3537,503310.0
2016-12-09 09:30:00,62.56,62.77,62.36,62.72,113187.0,46.4131,46.5689,46.2647,46.5318,113187.0
2016-12-09 10:00:00,62.74,63.03,62.71,62.86,103026.0,46.5466,46.7618,46.5244,46.6357,103026.0
2016-12-09 10:30:00,62.86,62.9,62.71,62.75,78906.0,46.6357,46.6653,46.5244,46.554,78906.0
2016-12-09 11:00:00,62.76,62.81,62.64,62.75,130134.0,46.5615,46.5986,46.4724,46.554,130134.0
2016-12-09 11:30:00,62.75,62.92,62.73,62.86,91597.0,46.554,46.6802,46.5392,46.6357,91597.0
2016-12-09 12:00:00,62.86,63.01,62.81,62.98,73016.0,46.6357,46.7469,46.5986,46.7247,73016.0
2016-12-09 12:30:00,62.97,62.99,62.89,62.93,62836.0,46.7173,46.7321,46.6579,46.6876,62836.0
2016-12-09 13:00:00,62.94,62.95,62.88,62.9,67896.0,46.695,46.7024,46.6505,46.6653,67896.0
2016-12-09 13:30:00,62.9,63.0,62.89,62.97,73091.0,46.6653,46.7395,46.6579,46.7173,73091.0
2016-12-09 14:00:00,62.97,63.03,62.93,62.99,91860.0,46.7173,46.7618,46.6876,46.7321,91860.0
2016-12-09 14:30:00,62.98,63.09,62.98,63.09,100184.0,46.7247,46.8063,46.7247,46.8063,100184.0
2016-12-09 15:00:00,63.08,63.22,63.07,63.18,164949.0,46.7989,46.9027,46.7915,46.8731,164949.0
2016-12-09 15:30:00,63.19,63.21,63.15,63.21,322724.0,46.8805,46.8953,46.8508,46.8953,322724.0
2016-12-12 09:30:00,63.05,63.59,63.05,63.47,121346.0,46.7766,47.1772,46.7766,47.0882,121346.0
2016-12-12 10:00:00,63.44,63.75,63.44,63.59,57969.0,47.066,47.2959,47.066,47.1772,57969.0
2016-12-12 10:30:00,63.6,63.71,63.5,63.68,86105.0,47.1847,47.2663,47.1105,47.244,86105.0
2016-12-12 11:00:00,63.67,63.71,63.61,63.69,102616.0,47.2366,47.2663,47.1921,47.2514,102616.0
2016-12-12 11:30:00,63.7,63.78,63.65,63.67,98097.0,47.2588,47.3182,47.2218,47.2366,98097.0
2016-12-12 12:00:00,63.67,63.67,63.55,63.61,59885.0,47.2366,47.2366,47.1476,47.1921,59885.0
2016-12-12 12:30:00,63.61,63.67,63.6,63.66,92168.0,47.1921,47.2366,47.1847,47.2292,92168.0
2016-12-12 13:00:00,63.66,63.79,63.64,63.72,77947.0,47.2292,47.3256,47.2143,47.2737,77947.0
2016-12-12 13:30:00,63.73,63.81,63.72,63.75,73933.0,47.2811,47.3405,47.2737,47.2959,73933.0
2016-12-12 14:00:00,63.76,63.85,63.75,63.81,103189.0,47.3034,47.3701,47.2959,47.3405,103189.0
2016-12-12 14:30:00,63.81,63.81,63.66,63.75,94668.0,47.3405,47.3405,47.2292,47.2959,94668.0
2016-12-12 15:00:00,63.74,63.85,63.7,63.8,116146.0,47.2885,47.3701,47.2588,47.333,116146.0
2016-12-12 15:30:00,63.8,63.92,63.74,63.88,256114.0,47.333,47.4221,47.2885,47.3924,256114.0
2016-12-13 09:30:00,63.85,64.02,63.75,63.99,250846.0,47.3701,47.4963,47.2959,47.474,250846.0
2016-12-13 10:00:00,63.97,64.03,63.77,63.78,113364.0,47.4592,47.5037,47.3108,47.3182,113364.0
2016-12-13 10:30:00,63.79,63.86,63.71,63.71,182750.0,47.3256,47.3776,47.2663,47.2663,182750.0
2016-12-13 11:00:00,63.71,63.76,63.5,63.54,297143.0,47.2663,47.3034,47.1105,47.1401,297143.0
2016-12-13 11:30:00,63.54,63.66,63.5,63.63,137825.0,47.1401,47.2292,47.1105,47.2069,137825.0
2016-12-13 12:00:00,63.63,63.65,63.47,63.5,106210.0,47.2069,47.2218,47.0882,47.1105,106210.0
2016-12-13 12:30:00,63.5,63.59,63.49,63.54,87289.0,47.1105,47.1772,47.1031,47.1401,87289.0
2016-12-13 13:00:00,63.54,63.66,63.53,63.65,135966.0,47.1401,47.2292,47.1327,47.2218,135966.0
2016-12-13 13:30:00,63.64,63.75,63.62,63.7,166583.0,47.2143,47.2959,47.1995,47.2588,166583.0
2016-12-13 14:00:00,63.7,63.73,63.6,63.61,115187.0,47.2588,47.2811,47.1847,47.1921,115187.0
2016-12-13 14:30:00,63.61,63.75,63.6,63.67,101104.0,47.1921,47.2959,47.1847,47.2366,101104.0
2016-12-13 15:00:00,63.67,63.82,63.67,63.82,150797.0,47.2366,47.3479,47.2366,47.3479,150797.0
2016-12-13 15:30:00,63.8,63.87,63.72,63.76,349248.0,47.333,47.385,47.2737,47.3034,349248.0
2016-12-14 09:30:00,63.9,64.06,63.74,63.93,152869.0,47.4072,47.5259,47.2885,47.4295,152869.0
2016-12-14 10:00:00,63.92,63.94,63.53,63.65,127143.0,47.4221,47.4369,47.1327,47.2218,127143.0
2016-12-14 10:30:00,63.65,63.74,63.6,63.7,98223.0,47.2218,47.2885,47.1847,47.2588,98223.0
2016-12-14 11:00:00,63.68,63.69,63.5,63.63,79322.0,47.244,47.2514,47.1105,47.2069,79322.0
2016-12-14 11:30:00,63.63,63.66,63.59,63.61,98852.0,47.2069,47.2292,47.1772,47.1921,98852.0
2016-12-14 12:00:00,63.62,63.69,63.57,63.69,77960.0,47.1995,47.2514,47.1624,47.2514,77960.0
2016-12-14 12:30:00,63.69,63.75,63.68,63.72,71271.0,47.2514,47.2959,47.244,47.2737,71271.0
2016-12-14 13:00:00,63.73,63.75,63.67,63.68,88657.0,47.2811,47.2959,47.2366,47.244,88657.0
2016-12-14 13:30:00,63.69,63.7,63.44,63.45,131766.0,47.2514,47.2588,47.066,47.0734,131766.0
2016-12-14 14:00:00,63.45,63.48,62.94,62.99,177795.0,47.0734,47.0956,46.695,46.7321,177795.0
2016-12-14 14:30:00,63.0,63.26,62.99,63.03,150115.0,46.7395,46.9324,46.7321,46.7618,150115.0
2016-12-14 15:00:00,63.03,63.1,62.67,62.81,246526.0,46.7618,46.8137,46.4947,46.5986,246526.0
2016-12-14 15:30:00,62.82,63.13,62.74,62.87,427549.0,46.606,46.836,46.5466,46.6431,427549.0
2016-12-15 09:30:00,62.0,62.68,61.92,62.55,383395.0,45.9976,46.5021,45.9383,46.4057,383395.0
2016-12-15 10:00:00,62.57,62.77,62.48,62.67,206587.0,46.4205,46.5689,46.3537,46.4947,206587.0
2016-12-15 10:30:00,62.67,62.92,62.63,62.86,189198.0,46.4947,46.6802,46.465,46.6357,189198.0
2016-12-15 11:00:00,62.88,62.97,62.78,62.78,112620.0,46.6505,46.7173,46.5763,46.5763,112620.0
2016-12-15 11:30:00,62.77,62.8,62.64,62.8,138254.0,46.5689,46.5911,46.4724,46.5911,138254.0
2016-12-15 12:00:00,62.81,62.83,62.65,62.69,230685.0,46.5986,46.6134,46.4799,46.5095,230685.0
2016-12-15 12:30:00,62.69,62.76,62.67,62.71,98040.0,46.5095,46.5615,46.4947,46.5244,98040.0
2016-12-15 13:00:00,62.71,62.81,62.68,62.69,76051.0,46.5244,46.5986,46.5021,46.5095,76051.0
2016-12-15 13:30:00,62.69,62.74,62.55,62.6,178070.0,46.5095,46.5466,46.4057,46.4428,178070.0
2016-12-15 14:00:00,62.59,62.88,62.57,62.82,155533.0,46.4353,46.6505,46.4205,46.606,155533.0
2016-12-15 14:30:00,62.81,62.87,62.75,62.77,94162.0,46.5986,46.6431,46.554,46.5689,94162.0
2016-12-15 15:00:00,62.77,62.81,62.72,62.76,146684.0,46.5689,46.5986,46.5318,46.5615,146684.0
2016-12-15 15:30:00,62.76,62.88,62.75,62.82,340741.0,46.5615,46.6505,46.554,46.606,340741.0
2016-12-16 09:30:00,62.88,63.67,62.88,63.1,630551.0,46.6505,47.2366,46.6505,46.8137,630551.0
2016-12-16 10:00:00,63.08,63.27,63.07,63.22,110189.0,46.7989,46.9398,46.7915,46.9027,110189.0
2016-12-16 10:30:00,63.22,63.29,63.16,63.28,105795.0,46.9027,46.9547,46.8582,46.9473,105795.0
2016-12-16 11:00:00,63.29,63.35,63.12,63.35,118042.0,46.9547,46.9992,46.8285,46.9992,118042.0
2016-12-16 11:30:00,63.35,63.47,63.35,63.37,90398.0,46.9992,47.0882,46.9992,47.014,90398.0
2016-12-16 12:00:00,63.37,63.45,63.34,63.41,124948.0,47.014,47.0734,46.9918,47.0437,124948.0
2016-12-16 12:30:00,63.42,63.52,63.4,63.42,118755.0,47.0511,47.1253,47.0363,47.0511,118755.0
2016-12-16 13:00:00,63.43,63.46,63.36,63.38,104443.0,47.0585,47.0808,47.0066,47.0214,104443.0
2016-12-16 13:30:00,63.39,63.48,63.37,63.39,112824.0,47.0289,47.0956,47.014,47.0289,112824.0
2016-12-16 14:00:00,63.38,63.4,63.3,63.32,181209.0,47.0214,47.0363,46.9621,46.9769,181209.0
2016-12-16 14:30:00,63.32,63.37,63.24,63.28,146431.0,46.9769,47.014,46.9176,46.9473,146431.0
2016-12-16 15:00:00,63.28,63.34,63.18,63.23,126901.0,46.9473,46.9918,46.8731,46.9102,126901.0
2016-12-16 15:30:00,63.23,63.5,63.22,63.5,509441.0,46.9102,47.1105,46.9027,47.1105,509441.0
2016-12-19 09:30:00,63.74,63.74,63.28,63.52,149649.0,47.2885,47.2885,46.9473,47.1253,149649.0
2016-12-19 10:00:00,63.54,63.6,63.3,63.31,157449.0,47.1401,47.1847,46.9621,46.9695,157449.0
2016-12-19 10:30:00,63.31,63.46,63.26,63.3,81919.0,46.9695,47.0808,46.9324,46.9621,81919.0
2016-12-19 11:00:00,63.29,63.37,63.24,63.33,133183.0,46.9547,47.014,46.9176,46.9843,133183.0
2016-12-19 11:30:00,63.35,63.36,63.14,63.15,145077.0,46.9992,47.0066,46.8434,46.8508,145077.0
2016-12-19 12:00:00,63.16,63.34,63.15,63.26,127657.0,46.8582,46.9918,46.8508,46.9324,127657.0
2016-12-19 12:30:00,63.26,63.27,63.1,63.15,85757.0,46.9324,46.9398,46.8137,46.8508,85757.0
2016-12-19 13:00:00,63.15,63.41,63.14,63.33,119557.0,46.8508,47.0437,46.8434,46.9843,119557.0
2016-12-19 13:30:00,63.32,63.33,63.16,63.17,101618.0,46.9769,46.9843,46.8582,46.8656,101618.0
2016-12-19 14:00:00,63.17,63.25,63.16,63.17,127240.0,46.8656,46.925,46.8582,46.8656,127240.0
2016-12-19 14:30:00,63.18,63.24,63.04,63.05,351937.0,46.8731,46.9176,46.7692,46.7766,351937.0
2016-12-19 15:00:00,63.05,63.09,62.92,62.98,238855.0,46.7766,46.8063,46.6802,46.7247,238855.0
2016-12-19 15:30:00,62.99,63.12,62.91,63.07,440657.0,46.7321,46.8285,46.6728,46.7915,440657.0
2016-12-20 09:30:00,61.06,62.19,60.68,61.58,1259109.0,45.3002,46.1386,45.0183,45.686,1259109.0
2016-12-20 10:00:00,61.59,61.64,60.52,60.65,900805.0,45.6934,45.7305,44.8996,44.9961,900805.0
2016-12-20 10:30:00,60.66,61.39,60.63,61.17,467190.0,45.0035,45.5451,44.9812,45.3818,467190.0
2016-12-20 11:00:00,61.17,61.59,61.08,61.14,315263.0,45.3818,45.6934,45.3151,45.3596,315263.0
2016-12-20 11:30:00,61.14,61.23,61.0,61.12,240759.0,45.3596,45.4264,45.2557,45.3448,240759.0
2016-12-20 12:00:00,61.11,61.19,61.01,61.06,188642.0,45.3373,45.3967,45.2631,45.3002,188642.0
2016-12-20 12:30:00,61.05,61.11,60.94,61.01,233875.0,45.2928,45.3373,45.2112,45.2631,233875.0
2016-12-20 13:00:00,61.0,61.07,60.86,61.06,293857.0,45.2557,45.3077,45.1519,45.3002,293857.0
2016-12-20 13:30:00,61.05,61.2,61.0,61.16,171249.0,45.2928,45.4041,45.2557,45.3744,171249.0
2016-12-20 14:00:00,61.16,61.29,61.09,61.22,199895.0,45.3744,45.4709,45.3225,45.4189,199895.0
2016-12-20 14:30:00,61.23,61.27,61.09,61.27,151005.0,45.4264,45.456,45.3225,45.456,151005.0
2016-12-20 15:00:00,61.26,61.47,61.23,61.47,261522.0,45.4486,45.6044,45.4264,45.6044,261522.0
2016-12-20 15:30:00,61.47,61.52,61.33,61.44,564862.0,45.6044,45.6415,45.5006,45.5822,564862.0
2016-12-21 09:30:00,61.42,62.47,61.39,62.46,641037.0,45.5673,46.3463,45.5451,46.3389,641037.0
2016-12-21 10:00:00,62.47,62.84,62.45,62.72,526858.0,46.3463,46.6208,46.3315,46.5318,526858.0
2016-12-21 10:30:00,62.72,62.95,62.67,62.74,407984.0,46.5318,46.7024,46.4947,46.5466,407984.0
2016-12-21 11:00:00,62.74,62.81,62.63,62.69,228105.0,46.5466,46.5986,46.465,46.5095,228105.0
2016-12-21 11:30:00,62.69,62.76,62.57,62.59,197344.0,46.5095,46.5615,46.4205,46.4353,197344.0
2016-12-21 12:00:00,62.59,62.92,62.58,62.85,150389.0,46.4353,46.6802,46.4279,46.6282,150389.0
2016-12-21 12:30:00,62.85,62.89,62.66,62.77,94101.0,46.6282,46.6579,46.4873,46.5689,94101.0
2016-12-21 13:00:00,62.77,62.83,62.61,62.65,112161.0,46.5689,46.6134,46.4502,46.4799,112161.0
2016-12-21 13:30:00,62.66,62.76,62.6,62.63,224320.0,46.4873,46.5615,46.4428,46.465,224320.0
2016-12-21 14:00:00,62.63,62.77,62.63,62.67,140321.0,46.465,46.5689,46.465,46.4947,140321.0
2016-12-21 14:30:00,62.66,62.71,62.58,62.6,180437.0,46.4873,46.5244,46.4279,46.4428,180437.0
2016-12-21 15:00:00,62.59,62.63,62.45,62.49,204895.0,46.4353,46.465,46.3315,46.3612,204895.0
2016-12-21 15:30:00,62.48,62.51,62.35,62.39,541103.0,46.3537,46.376,46.2573,46.287,541103.0
2016-12-22 09:30:00,62.25,62.37,62.05,62.09,221502.0,46.1831,46.2721,46.0347,46.0644,221502.0
2016-12-22 10:00:00,62.12,62.22,62.02,62.17,156279.0,46.0867,46.1608,46.0125,46.1237,156279.0
2016-12-22 10:30:00,62.17,62.21,62.1,62.13,202147.0,46.1237,46.1534,46.0718,46.0941,202147.0
2016-12-22 11:00:00,62.13,62.34,62.1,62.26,231855.0,46.0941,46.2499,46.0718,46.1905,231855.0
2016-12-22 11:30:00,62.26,62.3,62.22,62.25,156459.0,46.1905,46.2202,46.1608,46.1831,156459.0
2016-12-22 12:00:00,62.24,62.39,62.23,62.39,81144.0,46.1757,46.287,46.1683,46.287,81144.0
2016-12-22 12:30:00,62.37,62.42,62.34,62.37,131938.0,46.2721,46.3092,46.2499,46.2721,131938.0
2016-12-22 13:00:00,62.36,62.44,62.35,62.39,59755.0,46.2647,46.3241,46.2573,46.287,59755.0
2016-12-22 13:30:00,62.39,62.52,62.36,62.47,95930.0,46.287,46.3834,46.2647,46.3463,95930.0
2016-12-22 14:00:00,62.47,62.52,62.41,62.46,98643.0,46.3463,46.3834,46.3018,46.3389,98643.0
2016-12-22 14:30:00,62.46,62.5,62.45,62.48,89212.0,46.3389,46.3686,46.3315,46.3537,89212.0
2016-12-22 15:00:00,62.48,62.49,62.33,62.4,176512.0,46.3537,46.3612,46.2425,46.2944,176512.0
2016-12-22 15:30:00,62.4,62.5,62.36,62.45,340848.0,46.2944,46.3686,46.2647,46.3315,340848.0
2016-12-23 09:30:00,62.46,62.48,62.13,62.3,166906.0,46.3389,46.3537,46.0941,46.2202,166906.0
2016-12-23 10:00:00,62.31,62.33,62.18,62.2,70195.0,46.2276,46.2425,46.1312,46.146,70195.0
2016-12-23 10:30:00,62.2,62.23,62.17,62.19,59786.0,46.146,46.1683,46.1237,46.1386,59786.0
2016-12-23 11:00:00,62.2,62.26,62.09,62.12,82877.0,46.146,46.1905,46.0644,46.0867,82877.0
2016-12-23 11:30:00,62.12,62.15,62.05,62.09,68845.0,46.0867,46.1089,46.0347,46.0644,68845.0
2016-12-23 12:00:00,62.1,62.12,62.05,62.06,41065.0,46.0718,46.0867,46.0347,46.0421,41065.0
2016-12-23 12:30:00,62.06,62.06,61.95,61.96,46794.0,46.0421,46.0421,45.9605,45.9679,46794.0
2016-12-23 13:00:00,61.96,61.97,61.87,61.88,50819.0,45.9679,45.9754,45.9012,45.9086,50819.0
2016-12-23 13:30:00,61.88,61.98,61.87,61.98,61978.0,45.9086,45.9828,45.9012,45.9828,61978.0
2016-12-23 14:00:00,61.98,62.03,61.91,62.02,123958.0,45.9828,46.0199,45.9309,46.0125,123958.0
2016-12-23 14:30:00,62.01,62.07,62.0,62.05,75446.0,46.005,46.0496,45.9976,46.0347,75446.0
2016-12-23 15:00:00,62.05,62.17,62.04,62.17,80436.0,46.0347,46.1237,46.0273,46.1237,80436.0
2016-12-23 15:30:00,62.16,62.18,62.11,62.16,215582.0,46.1163,46.1312,46.0792,46.1163,215582.0
2016-12-27 09:30:00,62.32,62.44,62.21,62.23,134401.0,46.235,46.3241,46.1534,46.1683,134401.0
2016-12-27 10:00:00,62.24,62.26,61.98,62.02,86827.0,46.1757,46.1905,45.9828,46.0125,86827.0
2016-12-27 10:30:00,62.03,62.09,61.98,61.98,72013.0,46.0199,46.0644,45.9828,45.9828,72013.0
2016-12-27 11:00:00,62.0,62.04,61.96,62.02,78075.0,45.9976,46.0273,45.9679,46.0125,78075.0
2016-12-27 11:30:00,62.02,62.08,62.0,62.05,78212.0,46.0125,46.057,45.9976,46.0347,78212.0
2016-12-27 12:00:00,62.05,62.15,62.02,62.14,104201.0,46.0347,46.1089,46.0125,46.1015,104201.0
2016-12-27 12:30:00,62.14,62.19,62.07,62.15,107092.0,46.1015,46.1386,46.0496,46.1089,107092.0
2016-12-27 13:00:00,62.15,62.17,62.07,62.15,76070.0,46.1089,46.1237,46.0496,46.1089,76070.0
2016-12-27 13:30:00,62.16,62.24,62.15,62.23,51990.0,46.1163,46.1757,46.1089,46.1683,51990.0
2016-12-27 14:00:00,62.23,62.27,62.17,62.27,69855.0,46.1683,46.1979,46.1237,46.1979,69855.0
2016-12-27 14:30:00,62.27,62.34,62.24,62.3,91775.0,46.1979,46.2499,46.1757,46.2202,91775.0
2016-12-27 15:00:00,62.29,62.34,62.27,62.28,111753.0,46.2128,46.2499,46.1979,46.2054,111753.0
2016-12-27 15:30:00,62.28,62.29,62.17,62.2,221178.0,46.2054,46.2128,46.1237,46.146,221178.0
2016-12-28 09:30:00,62.11,62.3,61.67,61.69,117887.0,46.0792,46.2202,45.7528,45.7676,117887.0
2016-12-28 10:00:00,61.7,62.12,61.68,62.12,99708.0,45.7751,46.0867,45.7602,46.0867,99708.0
2016-12-28 10:30:00,62.1,62.43,62.07,62.42,114606.0,46.0718,46.3166,46.0496,46.3092,114606.0
2016-12-28 11:00:00,62.43,62.43,62.29,62.37,117943.0,46.3166,46.3166,46.2128,46.2721,117943.0
2016-12-28 11:30:00,62.37,62.5,62.36,62.39,111020.0,46.2721,46.3686,46.2647,46.287,111020.0
2016-12-28 12:00:00,62.38,62.38,62.21,62.22,75523.0,46.2795,46.2795,46.1534,46.1608,75523.0
2016-12-28 12:30:00,62.22,62.24,62.11,62.15,67755.0,46.1608,46.1757,46.0792,46.1089,67755.0
2016-12-28 13:00:00,62.16,62.2,62.15,62.15,46355.0,46.1163,46.146,46.1089,46.1089,46355.0
2016-12-28 13:30:00,62.16,62.17,62.07,62.07,51972.0,46.1163,46.1237,46.0496,46.0496,51972.0
2016-12-28 14:00:00,62.08,62.13,62.05,62.09,67820.0,46.057,46.0941,46.0347,46.0644,67820.0
2016-12-28 14:30:00,62.09,62.13,62.06,62.07,77761.0,46.0644,46.0941,46.0421,46.0496,77761.0
2016-12-28 15:00:00,62.06,62.06,61.92,61.93,65003.0,46.0421,46.0421,45.9383,45.9457,65003.0
2016-12-28 15:30:00,61.92,61.95,61.86,61.89,201218.0,45.9383,45.9605,45.8938,45.916,201218.0
2016-12-29 09:30:00,61.71,62.11,61.67,61.98,117192.0,45.7825,46.0792,45.7528,45.9828,117192.0
2016-12-29 10:00:00,61.98,62.13,61.84,62.07,90804.0,45.9828,46.0941,45.8789,46.0496,90804.0
2016-12-29 10:30:00,62.07,62.18,62.04,62.17,69067.0,46.0496,46.1312,46.0273,46.1237,69067.0
2016-12-29 11:00:00,62.18,62.24,62.01,62.21,75616.0,46.1312,46.1757,46.005,46.1534,75616.0
2016-12-29 11:30:00,62.21,62.33,62.17,62.25,59430.0,46.1534,46.2425,46.1237,46.1831,59430.0
2016-12-29 12:00:00,62.26,62.39,62.22,62.39,83556.0,46.1905,46.287,46.1608,46.287,83556.0
2016-12-29 12:30:00,62.38,62.42,62.27,62.28,87582.0,46.2795,46.3092,46.1979,46.2054,87582.0
2016-12-29 13:00:00,62.29,62.32,62.26,62.26,39746.0,46.2128,46.235,46.1905,46.1905,39746.0
2016-12-29 13:30:00,62.26,62.31,62.21,62.31,53198.0,46.1905,46.2276,46.1534,46.2276,53198.0
2016-12-29 14:00:00,62.3,62.36,62.29,62.3,56275.0,46.2202,46.2647,46.2128,46.2202,56275.0
2016-12-29 14:30:00,62.31,62.32,62.21,62.3,69603.0,46.2276,46.235,46.1534,46.2202,69603.0
2016-12-29 15:00:00,62.3,62.36,62.27,62.32,82713.0,46.2202,46.2647,46.1979,46.235,82713.0
2016-12-29 15:30:00,62.32,62.37,62.27,62.37,246567.0,46.235,46.2721,46.1979,46.2721,246567.0
2016-12-30 09:30:00,62.37,62.47,62.07,62.1,107332.0,46.2721,46.3463,46.0496,46.0718,107332.0
2016-12-30 10:00:00,62.09,62.14,61.93,61.98,57108.0,46.0644,46.1015,45.9457,45.9828,57108.0
2016-12-30 10:30:00,61.97,62.0,61.64,61.71,117308.0,45.9754,45.9976,45.7305,45.7825,117308.0
2016-12-30 11:00:00,61.71,61.77,61.66,61.72,126814.0,45.7825,45.827,45.7454,45.7899,126814.0
2016-12-30 11:30:00,61.72,61.78,61.71,61.76,53128.0,45.7899,45.8344,45.7825,45.8196,53128.0
2016-12-30 12:00:00,61.76,61.84,61.7,61.82,54088.0,45.8196,45.8789,45.7751,45.8641,54088.0
2016-12-30 12:30:00,61.82,61.84,61.69,61.74,57644.0,45.8641,45.8789,45.7676,45.8047,57644.0
2016-12-30 13:00:00,61.75,61.82,61.71,61.79,45340.0,45.8121,45.8641,45.7825,45.8418,45340.0
2016-12-30 13:30:00,61.79,61.8,61.71,61.72,43612.0,45.8418,45.8492,45.7825,45.7899,43612.0
2016-12-30 14:00:00,61.72,61.8,61.71,61.78,70843.0,45.7899,45.8492,45.7825,45.8344,70843.0
2016-12-30 14:30:00,61.77,61.79,61.64,61.67,72964.0,45.827,45.8418,45.7305,45.7528,72964.0
2016-12-30 15:00:00,61.68,61.73,61.64,61.7,81181.0,45.7602,45.7973,45.7305,45.7751,81181.0
2016-12-30 15:30:00,61.7,61.81,61.58,61.78,386913.0,45.7751,45.8567,45.686,45.8344,386913.0
2017-01-03 09:30:00,62.09,62.24,61.36,61.51,221217.0,46.0644,46.1757,45.5228,45.6341,221217.0
2017-01-03 10:00:00,61.52,61.91,61.51,61.73,225542.0,45.6415,45.9309,45.6341,45.7973,225542.0
2017-01-03 10:30:00,61.74,62.11,61.73,62.04,202178.0,45.8047,46.0792,45.7973,46.0273,202178.0
2017-01-03 11:00:00,62.02,62.14,61.91,62.13,92147.0,46.0125,46.1015,45.9309,46.0941,92147.0
2017-01-03 11:30:00,62.12,62.14,61.96,62.03,71195.0,46.0867,46.1015,45.9679,46.0199,71195.0
2017-01-03 12:00:00,62.04,62.07,61.95,61.96,73855.0,46.0273,46.0496,45.9605,45.9679,73855.0
2017-01-03 12:30:00,61.95,61.96,61.82,61.87,62927.0,45.9605,45.9679,45.8641,45.9012,62927.0
2017-01-03 13:00:00,61.87,61.89,61.78,61.81,61245.0,45.9012,45.916,45.8344,45.8567,61245.0
2017-01-03 13:30:00,61.82,61.82,61.67,61.67,96313.0,45.8641,45.8641,45.7528,45.7528,96313.0
2017-01-03 14:00:00,61.67,61.86,61.66,61.8,123466.0,45.7528,45.8938,45.7454,45.8492,123466.0
2017-01-03 14:30:00,61.81,62.0,61.79,62.0,133182.0,45.8567,45.9976,45.8418,45.9976,133182.0
2017-01-03 15:00:00,62.0,62.05,61.89,61.92,136821.0,45.9976,46.0347,45.916,45.9383,136821.0
2017-01-03 15:30:00,61.93,62.13,61.88,62.09,364279.0,45.9457,46.0941,45.9086,46.0644,364279.0
2017-01-04 09:30:00,62.05,62.43,62.05,62.37,155906.0,46.0347,46.3166,46.0347,46.2721,155906.0
2017-01-04 10:00:00,62.37,62.51,62.34,62.44,118811.0,46.2721,46.376,46.2499,46.3241,118811.0
2017-01-04 10:30:00,62.44,62.51,62.41,62.47,102041.0,46.3241,46.376,46.3018,46.3463,102041.0
2017-01-04 11:00:00,62.47,62.56,62.39,62.44,132536.0,46.3463,46.4131,46.287,46.3241,132536.0
2017-01-04 11:30:00,62.44,62.45,62.25,62.29,112761.0,46.3241,46.3315,46.1831,46.2128,112761.0
2017-01-04 12:00:00,62.3,62.31,62.13,62.17,102893.0,46.2202,46.2276,46.0941,46.1237,102893.0
2017-01-04 12:30:00,62.17,62.18,62.07,62.08,98342.0,46.1237,46.1312,46.0496,46.057,98342.0
2017-01-04 13:00:00,62.07,62.13,62.02,62.07,66430.0,46.0496,46.0941,46.0125,46.0496,66430.0
2017-01-04 13:30:00,62.07,62.07,61.95,62.01,79384.0,46.0496,46.0496,45.9605,46.005,79384.0
2017-01-04 14:00:00,62.01,62.17,62.0,62.1,89566.0,46.005,46.1237,45.9976,46.0718,89566.0
2017-01-04 14:30:00,62.1,62.14,62.07,62.12,116613.0,46.0718,46.1015,46.0496,46.0867,116613.0
2017-01-04 15:00:00,62.11,62.19,62.11,62.17,119971.0,46.0792,46.1386,46.0792,46.1237,119971.0
2017-01-04 15:30:00,62.17,62.2,62.05,62.07,275677.0,46.1237,46.146,46.0347,46.0496,275677.0
2017-01-05 09:30:00,62.0,62.11,61.71,61.8,231725.0,45.9976,46.0792,45.7825,45.8492,231725.0
2017-01-05 10:00:00,61.8,61.91,61.8,61.83,123958.0,45.8492,45.9309,45.8492,45.8715,123958.0
2017-01-05 10:30:00,61.83,62.08,61.81,62.08,133518.0,45.8715,46.057,45.8567,46.057,133518.0
2017-01-05 11:00:00,62.08,62.37,62.08,62.37,127358.0,46.057,46.2721,46.057,46.2721,127358.0
2017-01-05 11:30:00,62.37,62.47,62.35,62.37,194781.0,46.2721,46.3463,46.2573,46.2721,194781.0
2017-01-05 12:00:00,62.36,62.38,62.22,62.36,133453.0,46.2647,46.2795,46.1608,46.2647,133453.0
2017-01-05 12:30:00,62.35,62.39,62.13,62.21,199273.0,46.2573,46.287,46.0941,46.1534,199273.0
2017-01-05 13:00:00,62.21,62.31,62.12,62.15,120710.0,46.1534,46.2276,46.0867,46.1089,120710.0
2017-01-05 13:30:00,62.15,62.35,62.13,62.33,91874.0,46.1089,46.2573,46.0941,46.2425,91874.0
2017-01-05 14:00:00,62.33,62.43,62.32,62.35,97909.0,46.2425,46.3166,46.235,46.2573,97909.0
2017-01-05 14:30:00,62.35,62.39,62.3,62.35,130555.0,46.2573,46.287,46.2202,46.2573,130555.0
2017-01-05 15:00:00,62.35,62.36,62.24,62.24,142414.0,46.2573,46.2647,46.1757,46.1757,142414.0
2017-01-05 15:30:00,62.23,62.29,62.21,62.25,322593.0,46.1683,46.2128,46.1534,46.1831,322593.0
2017-01-06 09:30:00,61.75,61.75,61.36,61.47,220354.0,46.1699,46.1699,45.8783,45.9605,220354.0
2017-01-06 10:00:00,61.47,61.72,61.44,61.7,138191.0,45.9605,46.1475,45.9381,46.1325,138191.0
2017-01-06 10:30:00,61.7,61.82,61.68,61.75,331108.0,46.1325,46.2222,46.1175,46.1699,331108.0
2017-01-06 11:00:00,61.75,61.81,61.61,61.63,113151.0,46.1699,46.2147,46.0652,46.0802,113151.0
2017-01-06 11:30:00,61.62,61.72,61.61,61.68,78217.0,46.0727,46.1475,46.0652,46.1175,78217.0
2017-01-06 12:00:00,61.67,61.73,61.66,61.7,68789.0,46.1101,46.1549,46.1026,46.1325,68789.0
2017-01-06 12:30:00,61.71,61.76,61.69,61.69,71899.0,46.14,46.1774,46.125,46.125,71899.0
2017-01-06 13:00:00,61.7,61.73,61.6,61.6,90812.0,46.1325,46.1549,46.0577,46.0577,90812.0
2017-01-06 13:30:00,61.6,61.69,61.59,61.6,77302.0,46.0577,46.125,46.0503,46.0577,77302.0
2017-01-06 14:00:00,61.61,61.65,61.59,61.64,87712.0,46.0652,46.0951,46.0503,46.0876,87712.0
2017-01-06 14:30:00,61.63,61.65,61.54,61.55,98521.0,46.0802,46.0951,46.0129,46.0203,98521.0
2017-01-06 15:00:00,61.55,61.55,61.46,61.5,159454.0,46.0203,46.0203,45.9531,45.983,159454.0
2017-01-06 15:30:00,61.51,61.59,61.47,61.48,312176.0,45.9904,46.0503,45.9605,45.968,312176.0
2017-01-09 09:30:00,61.28,61.56,60.95,60.97,199602.0,45.8185,46.0278,45.5717,45.5867,199602.0
2017-01-09 10:00:00,60.97,61.05,60.86,60.94,160061.0,45.5867,45.6465,45.5044,45.5643,160061.0
2017-01-09 10:30:00,60.94,60.98,60.82,60.92,164709.0,45.5643,45.5942,45.4745,45.5493,164709.0
2017-01-09 11:00:00,60.91,61.0,60.79,60.8,145685.0,45.5418,45.6091,45.4521,45.4596,145685.0
2017-01-09 11:30:00,60.8,60.86,60.74,60.81,173090.0,45.4596,45.5044,45.4147,45.4671,173090.0
2017-01-09 12:00:00,60.82,60.84,60.72,60.84,106603.0,45.4745,45.4895,45.3998,45.4895,106603.0
2017-01-09 12:30:00,60.83,60.83,60.68,60.81,179958.0,45.482,45.482,45.3699,45.4671,179958.0
2017-01-09 13:00:00,60.8,60.89,60.79,60.88,110563.0,45.4596,45.5269,45.4521,45.5194,110563.0
2017-01-09 13:30:00,60.88,60.88,60.7,60.7,220747.0,45.5194,45.5194,45.3848,45.3848,220747.0
2017-01-09 14:00:00,60.71,60.72,60.55,60.72,297618.0,45.3923,45.3998,45.2727,45.3998,297618.0
2017-01-09 14:30:00,60.72,60.77,60.61,60.65,244929.0,45.3998,45.4371,45.3175,45.3474,244929.0
2017-01-09 15:00:00,60.65,60.7,60.52,60.55,253337.0,45.3474,45.3848,45.2502,45.2727,253337.0
2017-01-09 15:30:00,60.55,60.68,60.54,60.56,539442.0,45.2727,45.3699,45.2652,45.2801,539442.0
2017-01-10 09:30:00,60.6,60.63,60.27,60.44,239243.0,45.31,45.3325,45.0633,45.1904,239243.0
2017-01-10 10:00:00,60.46,60.6,60.32,60.48,157319.0,45.2054,45.31,45.1007,45.2203,157319.0
2017-01-10 10:30:00,60.49,60.54,60.28,60.37,260640.0,45.2278,45.2652,45.0708,45.1381,260640.0
2017-01-10 11:00:00,60.36,60.51,60.32,60.42,141559.0,45.1306,45.2427,45.1007,45.1755,141559.0
2017-01-10 11:30:00,60.42,60.57,60.4,60.57,161661.0,45.1755,45.2876,45.1605,45.2876,161661.0
2017-01-10 12:00:00,60.57,60.69,60.54,60.68,126933.0,45.2876,45.3773,45.2652,45.3699,126933.0
2017-01-10 12:30:00,60.68,60.72,60.6,60.65,89208.0,45.3699,45.3998,45.31,45.3474,89208.0
2017-01-10 13:00:00,60.65,60.74,60.6,60.66,96171.0,45.3474,45.4147,45.31,45.3549,96171.0
2017-01-10 13:30:00,60.66,60.71,60.53,60.55,148285.0,45.3549,45.3923,45.2577,45.2727,148285.0
2017-01-10 14:00:00,60.55,60.56,60.36,60.38,137319.0,45.2727,45.2801,45.1306,45.1455,137319.0
2017-01-10 14:30:00,60.38,60.48,60.38,60.44,146447.0,45.1455,45.2203,45.1455,45.1904,146447.0
2017-01-10 15:00:00,60.45,60.45,60.37,60.41,142504.0,45.1979,45.1979,45.1381,45.168,142504.0
2017-01-10 15:30:00,60.41,60.48,60.4,60.44,490092.0,45.168,45.2203,45.1605,45.1904,490092.0
2017-01-11 09:30:00,60.45,60.82,60.31,60.46,161866.0,45.1979,45.4745,45.0932,45.2054,161866.0
2017-01-11 10:00:00,60.49,60.61,60.41,60.49,359436.0,45.2278,45.3175,45.168,45.2278,359436.0
2017-01-11 10:30:00,60.49,60.68,60.45,60.56,130789.0,45.2278,45.3699,45.1979,45.2801,130789.0
2017-01-11 11:00:00,60.57,60.73,60.5,60.57,142906.0,45.2876,45.4072,45.2353,45.2876,142906.0
2017-01-11 11:30:00,60.59,60.82,60.51,60.78,128931.0,45.3026,45.4745,45.2427,45.4446,128931.0
2017-01-11 12:00:00,60.79,60.88,60.72,60.86,159910.0,45.4521,45.5194,45.3998,45.5044,159910.0
2017-01-11 12:30:00,60.86,60.91,60.71,60.91,110791.0,45.5044,45.5418,45.3923,45.5418,110791.0
2017-01-11 13:00:00,60.91,60.97,60.76,60.81,186658.0,45.5418,45.5867,45.4297,45.4671,186658.0
2017-01-11 13:30:00,60.8,61.09,60.79,61.07,193317.0,45.4596,45.6764,45.4521,45.6615,193317.0
2017-01-11 14:00:00,61.07,61.11,60.93,60.96,172197.0,45.6615,45.6914,45.5568,45.5792,172197.0
2017-01-11 14:30:00,60.97,61.11,60.97,61.01,234660.0,45.5867,45.6914,45.5867,45.6166,234660.0
2017-01-11 15:00:00,61.0,61.08,60.99,61.0,274123.0,45.6091,45.6689,45.6016,45.6091,274123.0
2017-01-11 15:30:00,61.0,61.06,60.95,60.98,365824.0,45.6091,45.654,45.5717,45.5942,365824.0
2017-01-12 09:30:00,60.92,61.84,60.86,61.83,285428.0,45.5493,46.2372,45.5044,46.2297,285428.0
2017-01-12 10:00:00,61.83,61.88,61.53,61.59,394815.0,46.2297,46.2671,46.0054,46.0503,394815.0
2017-01-12 10:30:00,61.58,61.7,61.55,61.67,182462.0,46.0428,46.1325,46.0203,46.1101,182462.0
2017-01-12 11:00:00,61.67,61.73,61.42,61.51,150414.0,46.1101,46.1549,45.9231,45.9904,150414.0
2017-01-12 11:30:00,61.51,61.52,61.34,61.38,87051.0,45.9904,45.9979,45.8633,45.8932,87051.0
2017-01-12 12:00:00,61.38,61.44,61.3,61.3,115695.0,45.8932,45.9381,45.8334,45.8334,115695.0
2017-01-12 12:30:00,61.31,61.37,61.25,61.3,91205.0,45.8409,45.8858,45.796,45.8334,91205.0
2017-01-12 13:00:00,61.31,61.33,61.2,61.3,78266.0,45.8409,45.8559,45.7587,45.8334,78266.0
2017-01-12 13:30:00,61.29,61.35,61.27,61.29,91415.0,45.8259,45.8708,45.811,45.8259,91415.0
2017-01-12 14:00:00,61.29,61.31,61.21,61.25,126173.0,45.8259,45.8409,45.7661,45.796,126173.0
2017-01-12 14:30:00,61.25,61.28,61.21,61.24,131128.0,45.796,45.8185,45.7661,45.7886,131128.0
2017-01-12 15:00:00,61.24,61.28,61.2,61.22,123517.0,45.7886,45.8185,45.7587,45.7736,123517.0
2017-01-12 15:30:00,61.21,61.31,61.19,61.27,274470.0,45.7661,45.8409,45.7512,45.811,274470.0
2017-01-13 09:30:00,61.21,61.47,61.04,61.19,158125.0,45.7661,45.9605,45.639,45.7512,158125.0
2017-01-13 10:00:00,61.16,61.22,60.92,61.01,138479.0,45.7287,45.7736,45.5493,45.6166,138479.0
2017-01-13 10:30:00,61.01,61.25,61.0,61.19,97505.0,45.6166,45.796,45.6091,45.7512,97505.0
2017-01-13 11:00:00,61.19,61.25,61.11,61.14,103882.0,45.7512,45.796,45.6914,45.7138,103882.0
2017-01-13 11:30:00,61.14,61.22,61.11,61.2,83592.0,45.7138,45.7736,45.6914,45.7587,83592.0
2017-01-13 12:00:00,61.19,61.21,61.11,61.2,66215.0,45.7512,45.7661,45.6914,45.7587,66215.0
2017-01-13 12:30:00,61.21,61.24,61.08,61.09,64245.0,45.7661,45.7886,45.6689,45.6764,64245.0
2017-01-13 13:00:00,61.1,61.16,61.1,61.14,78060.0,45.6839,45.7287,45.6839,45.7138,78060.0
2017-01-13 13:30:00,61.14,61.15,61.09,61.15,59400.0,45.7138,45.7213,45.6764,45.7213,59400.0
2017-01-13 14:00:00,61.14,61.18,61.11,61.13,80043.0,45.7138,45.7437,45.6914,45.7063,80043.0
2017-01-13 14:30:00,61.14,61.19,61.07,61.09,101511.0,45.7138,45.7512,45.6615,45.6764,101511.0
2017-01-13 15:00:00,61.09,61.12,61.03,61.1,90094.0,45.6764,45.6988,45.6315,45.6839,90094.0
2017-01-13 15:30:00,61.1,61.2,61.07,61.09,250132.0,45.6839,45.7587,45.6615,45.6764,250132.0
2017-01-17 09:30:00,60.96,61.53,60.96,61.27,244399.0,45.5792,46.0054,45.5792,45.811,244399.0
2017-01-17 10:00:00,61.31,61.83,61.31,61.79,228188.0,45.8409,46.2297,45.8409,46.1998,228188.0
2017-01-17 10:30:00,61.79,61.86,61.67,61.69,180660.0,46.1998,46.2521,46.1101,46.125,180660.0
2017-01-17 11:00:00,61.7,61.88,61.63,61.7,239486.0,46.1325,46.2671,46.0802,46.1325,239486.0
2017-01-17 11:30:00,61.7,61.73,61.59,61.59,137923.0,46.1325,46.1549,46.0503,46.0503,137923.0
2017-01-17 12:00:00,61.59,61.74,61.59,61.73,101926.0,46.0503,46.1624,46.0503,46.1549,101926.0
2017-01-17 12:30:00,61.73,61.82,61.7,61.81,85200.0,46.1549,46.2222,46.1325,46.2147,85200.0
2017-01-17 13:00:00,61.8,61.99,61.8,61.99,137388.0,46.2073,46.3493,46.2073,46.3493,137388.0
2017-01-17 13:30:00,61.99,62.06,61.98,62.04,128197.0,46.3493,46.4017,46.3419,46.3867,128197.0
2017-01-17 14:00:00,62.03,62.05,61.97,62.01,160813.0,46.3792,46.3942,46.3344,46.3643,160813.0
2017-01-17 14:30:00,62.01,62.03,61.88,61.89,140780.0,46.3643,46.3792,46.2671,46.2746,140780.0
2017-01-17 15:00:00,61.9,61.95,61.84,61.93,174259.0,46.282,46.3194,46.2372,46.3045,174259.0
2017-01-17 15:30:00,61.92,61.99,61.9,61.98,311966.0,46.297,46.3493,46.282,46.3419,311966.0
2017-01-18 09:30:00,61.88,62.18,61.82,61.98,158745.0,46.2671,46.4914,46.2222,46.3419,158745.0
2017-01-18 10:00:00,61.98,62.13,61.87,62.13,140326.0,46.3419,46.454,46.2596,46.454,140326.0
2017-01-18 10:30:00,62.13,62.28,62.1,62.14,132828.0,46.454,46.5662,46.4316,46.4615,132828.0
2017-01-18 11:00:00,62.15,62.21,62.11,62.18,118710.0,46.469,46.5138,46.4391,46.4914,118710.0
2017-01-18 11:30:00,62.18,62.24,62.05,62.07,85859.0,46.4914,46.5363,46.3942,46.4091,85859.0
2017-01-18 12:00:00,62.07,62.11,62.02,62.07,74702.0,46.4091,46.4391,46.3718,46.4091,74702.0
2017-01-18 12:30:00,62.07,62.08,61.97,61.99,67978.0,46.4091,46.4166,46.3344,46.3493,67978.0
2017-01-18 13:00:00,61.99,62.02,61.95,61.95,81189.0,46.3493,46.3718,46.3194,46.3194,81189.0
2017-01-18 13:30:00,61.96,62.04,61.94,62.02,104264.0,46.3269,46.3867,46.3119,46.3718,104264.0
2017-01-18 14:00:00,62.03,62.17,62.02,62.15,85766.0,46.3792,46.4839,46.3718,46.469,85766.0
2017-01-18 14:30:00,62.16,62.17,62.08,62.13,133338.0,46.4764,46.4839,46.4166,46.454,133338.0
2017-01-18 15:00:00,62.13,62.13,62.01,62.06,112020.0,46.454,46.454,46.3643,46.4017,112020.0
2017-01-18 15:30:00,62.05,62.13,62.04,62.09,332875.0,46.3942,46.454,46.3867,46.4241,332875.0
2017-01-19 09:30:00,62.11,62.11,61.81,62.01,154811.0,46.4391,46.4391,46.2147,46.3643,154811.0
2017-01-19 10:00:00,62.02,62.11,61.92,61.92,86028.0,46.3718,46.4391,46.297,46.297,86028.0
2017-01-19 10:30:00,61.92,62.13,61.91,62.07,86812.0,46.297,46.454,46.2895,46.4091,86812.0
2017-01-19 11:00:00,62.06,62.08,61.92,61.95,114731.0,46.4017,46.4166,46.297,46.3194,114731.0
2017-01-19 11:30:00,61.96,62.07,61.94,61.96,94047.0,46.3269,46.4091,46.3119,46.3269,94047.0
2017-01-19 12:00:00,61.95,61.98,61.87,61.89,78241.0,46.3194,46.3419,46.2596,46.2746,78241.0
2017-01-19 12:30:00,61.89,61.91,61.81,61.86,50973.0,46.2746,46.2895,46.2147,46.2521,50973.0
2017-01-19 13:00:00,61.86,61.88,61.74,61.75,83252.0,46.2521,46.2671,46.1624,46.1699,83252.0
2017-01-19 13:30:00,61.75,61.84,61.75,61.83,80668.0,46.1699,46.2372,46.1699,46.2297,80668.0
2017-01-19 14:00:00,61.82,61.83,61.63,61.65,110166.0,46.2222,46.2297,46.0802,46.0951,110166.0
2017-01-19 14:30:00,61.65,61.79,61.62,61.78,244349.0,46.0951,46.1998,46.0727,46.1923,244349.0
2017-01-19 15:00:00,61.78,61.81,61.7,61.81,148144.0,46.1923,46.2147,46.1325,46.2147,148144.0
2017-01-19 15:30:00,61.82,61.82,61.65,61.66,568087.0,46.2222,46.2222,46.0951,46.1026,568087.0
2017-01-20 09:30:00,62.0,62.49,61.97,62.42,464721.0,46.3568,46.7232,46.3344,46.6708,464721.0
2017-01-20 10:00:00,62.42,62.72,62.41,62.7,358384.0,46.6708,46.8951,46.6634,46.8802,358384.0
2017-01-20 10:30:00,62.69,62.71,62.31,62.37,183269.0,46.8727,46.8877,46.5886,46.6335,183269.0
2017-01-20 11:00:00,62.37,62.51,62.34,62.34,183324.0,46.6335,46.7381,46.611,46.611,183324.0
2017-01-20 11:30:00,62.33,62.45,62.33,62.43,124121.0,46.6035,46.6933,46.6035,46.6783,124121.0
2017-01-20 12:00:00,62.43,62.46,62.02,62.03,196313.0,46.6783,46.7007,46.3718,46.3792,196313.0
2017-01-20 12:30:00,62.03,62.17,61.92,62.13,88322.0,46.3792,46.4839,46.297,46.454,88322.0
2017-01-20 13:00:00,62.13,62.24,62.11,62.21,76729.0,46.454,46.5363,46.4391,46.5138,76729.0
2017-01-20 13:30:00,62.2,62.22,62.14,62.18,66414.0,46.5063,46.5213,46.4615,46.4914,66414.0
2017-01-20 14:00:00,62.18,62.2,62.13,62.16,88364.0,46.4914,46.5063,46.454,46.4764,88364.0
2017-01-20 14:30:00,62.16,62.2,62.07,62.07,102710.0,46.4764,46.5063,46.4091,46.4091,102710.0
2017-01-20 15:00:00,62.08,62.28,62.07,62.21,159277.0,46.4166,46.5662,46.4091,46.5138,159277.0
2017-01-20 15:30:00,62.21,62.44,62.2,62.41,392549.0,46.5138,46.6858,46.5063,46.6634,392549.0
2017-01-23 09:30:00,62.19,62.35,61.82,61.86,235881.0,46.4989,46.6185,46.2222,46.2521,235881.0
2017-01-23 10:00:00,61.84,61.88,61.7,61.71,162749.0,46.2372,46.2671,46.1325,46.14,162749.0
2017-01-23 10:30:00,61.7,61.8,61.55,61.74,194031.0,46.1325,46.2073,46.0203,46.1624,194031.0
2017-01-23 11:00:00,61.74,61.85,61.67,61.85,157250.0,46.1624,46.2447,46.1101,46.2447,157250.0
2017-01-23 11:30:00,61.85,61.91,61.78,61.9,148395.0,46.2447,46.2895,46.1923,46.282,148395.0
2017-01-23 12:00:00,61.91,62.08,61.89,62.03,113106.0,46.2895,46.4166,46.2746,46.3792,113106.0
2017-01-23 12:30:00,62.03,62.06,61.95,62.0,134169.0,46.3792,46.4017,46.3194,46.3568,134169.0
2017-01-23 13:00:00,62.0,62.1,61.98,62.04,86287.0,46.3568,46.4316,46.3419,46.3867,86287.0
2017-01-23 13:30:00,62.04,62.09,61.91,61.93,93913.0,46.3867,46.4241,46.2895,46.3045,93913.0
2017-01-23 14:00:00,61.92,61.98,61.85,61.9,139271.0,46.297,46.3419,46.2447,46.282,139271.0
2017-01-23 14:30:00,61.9,62.02,61.87,62.01,144492.0,46.282,46.3718,46.2596,46.3643,144492.0
2017-01-23 15:00:00,62.01,62.05,61.92,62.0,168133.0,46.3643,46.3942,46.297,46.3568,168133.0
2017-01-23 15:30:00,62.0,62.12,61.99,62.11,432760.0,46.3568,46.4465,46.3493,46.4391,432760.0
2017-01-24 09:30:00,62.07,62.54,62.06,62.41,166229.0,46.4091,46.7606,46.4017,46.6634,166229.0
2017-01-24 10:00:00,62.41,62.54,62.24,62.5,191765.0,46.6634,46.7606,46.5363,46.7307,191765.0
2017-01-24 10:30:00,62.5,62.5,62.38,62.45,127736.0,46.7307,46.7307,46.6409,46.6933,127736.0
2017-01-24 11:00:00,62.45,62.62,62.41,62.62,159234.0,46.6933,46.8204,46.6634,46.8204,159234.0
2017-01-24 11:30:00,62.61,62.86,62.59,62.81,213397.0,46.8129,46.9998,46.7979,46.9624,213397.0
2017-01-24 12:00:00,62.81,62.87,62.76,62.86,157010.0,46.9624,47.0073,46.925,46.9998,157010.0
2017-01-24 12:30:00,62.86,62.88,62.72,62.73,88335.0,46.9998,47.0148,46.8951,46.9026,88335.0
2017-01-24 13:00:00,62.73,62.8,62.64,62.66,116266.0,46.9026,46.955,46.8353,46.8503,116266.0
2017-01-24 13:30:00,62.66,62.77,62.64,62.73,95381.0,46.8503,46.9325,46.8353,46.9026,95381.0
2017-01-24 14:00:00,62.73,62.81,62.68,62.78,143015.0,46.9026,46.9624,46.8652,46.94,143015.0
2017-01-24 14:30:00,62.78,62.89,62.74,62.74,117506.0,46.94,47.0222,46.9101,46.9101,117506.0
2017-01-24 15:00:00,62.75,62.83,62.74,62.75,162819.0,46.9176,46.9774,46.9101,46.9176,162819.0
2017-01-24 15:30:00,62.75,62.77,62.6,62.67,449872.0,46.9176,46.9325,46.8054,46.8578,449872.0
2017-01-25 09:30:00,62.84,62.86,62.42,62.51,206925.0,46.9849,46.9998,46.6708,46.7381,206925.0
2017-01-25 10:00:00,62.52,62.6,62.45,62.57,288005.0,46.7456,46.8054,46.6933,46.783,288005.0
2017-01-25 10:30:00,62.59,62.91,62.57,62.88,154492.0,46.7979,47.0372,46.783,47.0148,154492.0
2017-01-25 11:00:00,62.88,63.06,62.88,62.99,171507.0,47.0148,47.1494,47.0148,47.097,171507.0
2017-01-25 11:30:00,63.0,63.07,62.88,62.89,122313.0,47.1045,47.1568,47.0148,47.0222,122313.0
2017-01-25 12:00:00,62.9,62.91,62.75,62.79,93225.0,47.0297,47.0372,46.9176,46.9475,93225.0
2017-01-25 12:30:00,62.79,62.82,62.73,62.8,84479.0,46.9475,46.9699,46.9026,46.955,84479.0
2017-01-25 13:00:00,62.8,62.97,62.77,62.92,108056.0,46.955,47.0821,46.9325,47.0447,108056.0
2017-01-25 13:30:00,62.93,63.07,62.93,63.05,93471.0,47.0522,47.1568,47.0522,47.1419,93471.0
2017-01-25 14:00:00,63.05,63.11,62.99,63.07,108636.0,47.1419,47.1867,47.097,47.1568,108636.0
2017-01-25 14:30:00,63.06,63.08,62.96,63.01,120918.0,47.1494,47.1643,47.0746,47.112,120918.0
2017-01-25 15:00:00,63.01,63.05,62.95,63.04,161428.0,47.112,47.1419,47.0671,47.1344,161428.0
2017-01-25 15:30:00,63.04,63.06,63.0,63.02,359282.0,47.1344,47.1494,47.1045,47.1194,359282.0
2017-01-26 09:30:00,62.89,63.04,62.5,62.57,169134.0,47.0222,47.1344,46.7307,46.783,169134.0
2017-01-26 10:00:00,62.56,62.7,62.44,62.48,138643.0,46.7755,46.8802,46.6858,46.7157,138643.0
2017-01-26 10:30:00,62.49,62.6,62.42,62.6,123438.0,46.7232,46.8054,46.6708,46.8054,123438.0
2017-01-26 11:00:00,62.59,62.77,62.59,62.64,98440.0,46.7979,46.9325,46.7979,46.8353,98440.0
2017-01-26 11:30:00,62.64,62.71,62.59,62.6,70438.0,46.8353,46.8877,46.7979,46.8054,70438.0
2017-01-26 12:00:00,62.61,62.72,62.6,62.62,61332.0,46.8129,46.8951,46.8054,46.8204,61332.0
2017-01-26 12:30:00,62.62,62.66,62.6,62.64,56226.0,46.8204,46.8503,46.8054,46.8353,56226.0
2017-01-26 13:00:00,62.64,62.67,62.56,62.67,90747.0,46.8353,46.8578,46.7755,46.8578,90747.0
2017-01-26 13:30:00,62.67,62.75,62.66,62.71,86769.0,46.8578,46.9176,46.8503,46.8877,86769.0
2017-01-26 14:00:00,62.7,62.71,62.58,62.66,86510.0,46.8802,46.8877,46.7905,46.8503,86510.0
2017-01-26 14:30:00,62.66,62.73,62.63,62.64,110324.0,46.8503,46.9026,46.8279,46.8353,110324.0
2017-01-26 15:00:00,62.64,62.73,62.63,62.68,146849.0,46.8353,46.9026,46.8279,46.8652,146849.0
2017-01-26 15:30:00,62.69,62.71,62.59,62.69,375267.0,46.8727,46.8877,46.7979,46.8727,375267.0
2017-01-27 09:30:00,62.75,62.86,62.47,62.55,176266.0,46.9176,46.9998,46.7082,46.768,176266.0
2017-01-27 10:00:00,62.58,62.59,62.28,62.53,120452.0,46.7905,46.7979,46.5662,46.7531,120452.0
2017-01-27 10:30:00,62.52,62.7,62.49,62.68,113953.0,46.7456,46.8802,46.7232,46.8652,113953.0
2017-01-27 11:00:00,62.67,62.74,62.6,62.67,110416.0,46.8578,46.9101,46.8054,46.8578,110416.0
2017-01-27 11:30:00,62.66,62.71,62.59,62.65,94783.0,46.8503,46.8877,46.7979,46.8428,94783.0
2017-01-27 12:00:00,62.66,62.79,62.65,62.77,76017.0,46.8503,46.9475,46.8428,46.9325,76017.0
2017-01-27 12:30:00,62.76,62.76,62.59,62.66,68649.0,46.925,46.925,46.7979,46.8503,68649.0
2017-01-27 13:00:00,62.66,62.69,62.56,62.59,72692.0,46.8503,46.8727,46.7755,46.7979,72692.0
2017-01-27 13:30:00,62.59,62.68,62.58,62.68,124330.0,46.7979,46.8652,46.7905,46.8652,124330.0
2017-01-27 14:00:00,62.68,62.72,62.65,62.7,84416.0,46.8652,46.8951,46.8428,46.8802,84416.0
2017-01-27 14:30:00,62.7,62.7,62.59,62.63,104000.0,46.8802,46.8802,46.7979,46.8279,104000.0
2017-01-27 15:00:00,62.64,62.68,62.59,62.59,124174.0,46.8353,46.8652,46.7979,46.7979,124174.0
2017-01-27 15:30:00,62.6,62.74,62.58,62.71,264063.0,46.8054,46.9101,46.7905,46.8877,264063.0
2017-01-30 09:30:00,62.56,62.82,62.34,62.72,109029.0,46.7755,46.9699,46.611,46.8951,109029.0
2017-01-30 10:00:00,62.71,62.94,62.71,62.85,77801.0,46.8877,47.0596,46.8877,46.9923,77801.0
2017-01-30 10:30:00,62.85,62.9,62.75,62.84,88774.0,46.9923,47.0297,46.9176,46.9849,88774.0
2017-01-30 11:00:00,62.83,62.87,62.53,62.53,91223.0,46.9774,47.0073,46.7531,46.7531,91223.0
2017-01-30 11:30:00,62.54,62.56,62.39,62.44,63807.0,46.7606,46.7755,46.6484,46.6858,63807.0
2017-01-30 12:00:00,62.44,62.45,62.33,62.39,55253.0,46.6858,46.6933,46.6035,46.6484,55253.0
2017-01-30 12:30:00,62.38,62.44,62.35,62.44,56640.0,46.6409,46.6858,46.6185,46.6858,56640.0
2017-01-30 13:00:00,62.44,62.47,62.4,62.4,62717.0,46.6858,46.7082,46.6559,46.6559,62717.0
2017-01-30 13:30:00,62.41,62.43,62.33,62.39,61609.0,46.6634,46.6783,46.6035,46.6484,61609.0
2017-01-30 14:00:00,62.39,62.5,62.36,62.48,83649.0,46.6484,46.7307,46.626,46.7157,83649.0
2017-01-30 14:30:00,62.49,62.49,62.42,62.47,70494.0,46.7232,46.7232,46.6708,46.7082,70494.0
2017-01-30 15:00:00,62.47,62.48,62.38,62.45,89119.0,46.7082,46.7157,46.6409,46.6933,89119.0
2017-01-30 15:30:00,62.45,62.63,62.43,62.6,230044.0,46.6933,46.8279,46.6783,46.8054,230044.0
2017-01-31 09:30:00,62.6,62.95,62.36,62.53,214803.0,46.8054,47.0671,46.626,46.7531,214803.0
2017-01-31 10:00:00,62.55,62.65,62.5,62.54,114248.0,46.768,46.8428,46.7307,46.7606,114248.0
2017-01-31 10:30:00,62.55,62.6,62.47,62.47,94220.0,46.768,46.8054,46.7082,46.7082,94220.0
2017-01-31 11:00:00,62.46,62.54,62.4,62.41,88559.0,46.7007,46.7606,46.6559,46.6634,88559.0
2017-01-31 11:30:00,62.41,62.45,62.37,62.37,94425.0,46.6634,46.6933,46.6335,46.6335,94425.0
2017-01-31 12:00:00,62.38,62.41,62.33,62.37,74811.0,46.6409,46.6634,46.6035,46.6335,74811.0
2017-01-31 12:30:00,62.37,62.57,62.36,62.54,97896.0,46.6335,46.783,46.626,46.7606,97896.0
2017-01-31 13:00:00,62.54,62.68,62.53,62.64,129316.0,46.7606,46.8652,46.7531,46.8353,129316.0
2017-01-31 13:30:00,62.64,62.66,62.46,62.49,64460.0,46.8353,46.8503,46.7007,46.7232,64460.0
2017-01-31 14:00:00,62.48,62.55,62.38,62.51,141530.0,46.7157,46.768,46.6409,46.7381,141530.0
2017-01-31 14:30:00,62.52,62.52,62.4,62.45,118452.0,46.7456,46.7456,46.6559,46.6933,118452.0
2017-01-31 15:00:00,62.45,62.46,62.35,62.35,146561.0,46.6933,46.7007,46.6185,46.6185,146561.0
2017-01-31 15:30:00,62.36,62.48,62.32,62.47,513286.0,46.626,46.7157,46.5961,46.7082,513286.0
2017-02-01 09:30:00,62.32,62.46,62.07,62.21,212163.0,46.5961,46.7007,46.4091,46.5138,212163.0
2017-02-01 10:00:00,62.2,62.31,62.01,62.12,130533.0,46.5063,46.5886,46.3643,46.4465,130533.0
2017-02-01 10:30:00,62.11,62.12,61.67,61.68,158301.0,46.4391,46.4465,46.1101,46.1175,158301.0
2017-02-01 11:00:00,61.69,61.81,61.69,61.73,135603.0,46.125,46.2147,46.125,46.1549,135603.0
2017-02-01 11:30:00,61.72,61.73,61.62,61.66,101142.0,46.1475,46.1549,46.0727,46.1026,101142.0
2017-02-01 12:00:00,61.66,61.74,61.62,61.65,66956.0,46.1026,46.1624,46.0727,46.0951,66956.0
2017-02-01 12:30:00,61.65,61.68,61.58,61.61,57615.0,46.0951,46.1175,46.0428,46.0652,57615.0
2017-02-01 13:00:00,61.61,61.65,61.52,61.53,113471.0,46.0652,46.0951,45.9979,46.0054,113471.0
2017-02-01 13:30:00,61.53,61.55,61.36,61.42,134431.0,46.0054,46.0203,45.8783,45.9231,134431.0
2017-02-01 14:00:00,61.4,61.59,61.38,61.57,151279.0,45.9082,46.0503,45.8932,46.0353,151279.0
2017-02-01 14:30:00,61.57,61.59,61.48,61.57,105108.0,46.0353,46.0503,45.968,46.0353,105108.0
2017-02-01 15:00:00,61.57,61.62,61.52,61.56,134659.0,46.0353,46.0727,45.9979,46.0278,134659.0
2017-02-01 15:30:00,61.55,61.58,61.37,61.37,416419.0,46.0203,46.0428,45.8858,45.8858,416419.0
2017-02-02 09:30:00,61.64,61.75,61.51,61.6,161295.0,46.0876,46.1699,45.9904,46.0577,161295.0
2017-02-02 10:00:00,61.59,61.67,61.5,61.64,142928.0,46.0503,46.1101,45.983,46.0876,142928.0
2017-02-02 10:30:00,61.64,61.72,61.58,61.72,156736.0,46.0876,46.1475,46.0428,46.1475,156736.0
2017-02-02 11:00:00,61.71,61.9,61.69,61.8,203315.0,46.14,46.282,46.125,46.2073,203315.0
2017-02-02 11:30:00,61.81,61.92,61.76,61.9,122416.0,46.2147,46.297,46.1774,46.282,122416.0
2017-02-02 12:00:00,61.91,61.95,61.79,61.84,88922.0,46.2895,46.3194,46.1998,46.2372,88922.0
2017-02-02 12:30:00,61.83,61.95,61.8,61.95,79605.0,46.2297,46.3194,46.2073,46.3194,79605.0
2017-02-02 13:00:00,61.95,62.02,61.86,61.86,88652.0,46.3194,46.3718,46.2521,46.2521,88652.0
2017-02-02 13:30:00,61.86,61.98,61.85,61.95,78859.0,46.2521,46.3419,46.2447,46.3194,78859.0
2017-02-02 14:00:00,61.94,61.99,61.83,61.87,66415.0,46.3119,46.3493,46.2297,46.2596,66415.0
2017-02-02 14:30:00,61.87,61.9,61.8,61.88,97258.0,46.2596,46.282,46.2073,46.2671,97258.0
2017-02-02 15:00:00,61.88,61.96,61.87,61.96,110857.0,46.2671,46.3269,46.2596,46.3269,110857.0
2017-02-02 15:30:00,61.96,61.98,61.69,61.72,279593.0,46.3269,46.3419,46.125,46.1475,279593.0
2017-02-03 09:30:00,62.13,62.3,61.88,61.93,150707.0,46.454,46.5811,46.2671,46.3045,150707.0
2017-02-03 10:00:00,61.94,62.72,61.87,62.41,239610.0,46.3119,46.8951,46.2596,46.6634,239610.0
2017-02-03 10:30:00,62.4,62.68,62.34,62.66,193332.0,46.6559,46.8652,46.611,46.8503,193332.0
2017-02-03 11:00:00,62.66,62.94,62.65,62.89,212516.0,46.8503,47.0596,46.8428,47.0222,212516.0
2017-02-03 11:30:00,62.88,62.89,62.73,62.86,115239.0,47.0148,47.0222,46.9026,46.9998,115239.0
2017-02-03 12:00:00,62.86,62.88,62.71,62.82,72149.0,46.9998,47.0148,46.8877,46.9699,72149.0
2017-02-03 12:30:00,62.82,62.85,62.76,62.82,51575.0,46.9699,46.9923,46.925,46.9699,51575.0
2017-02-03 13:00:00,62.81,62.86,62.76,62.85,82283.0,46.9624,46.9998,46.925,46.9923,82283.0
2017-02-03 13:30:00,62.85,62.95,62.83,62.88,122227.0,46.9923,47.0671,46.9774,47.0148,122227.0
2017-02-03 14:00:00,62.89,62.99,62.86,62.88,89462.0,47.0222,47.097,46.9998,47.0148,89462.0
2017-02-03 14:30:00,62.89,62.93,62.84,62.86,76228.0,47.0222,47.0522,46.9849,46.9998,76228.0
2017-02-03 15:00:00,62.86,62.9,62.75,62.77,131898.0,46.9998,47.0297,46.9176,46.9325,131898.0
2017-02-03 15:30:00,62.77,62.84,62.67,62.71,362576.0,46.9325,46.9849,46.8578,46.8877,362576.0
2017-02-06 09:30:00,62.54,62.61,61.88,62.0,279592.0,46.7606,46.8129,46.2671,46.3568,279592.0
2017-02-06 10:00:00,61.98,61.99,61.82,61.85,94452.0,46.3419,46.3493,46.2222,46.2447,94452.0
2017-02-06 10:30:00,61.85,61.88,61.64,61.71,117173.0,46.2447,46.2671,46.0876,46.14,117173.0
2017-02-06 11:00:00,61.71,61.82,61.69,61.8,99879.0,46.14,46.2222,46.125,46.2073,99879.0
2017-02-06 11:30:00,61.8,61.89,61.76,61.86,87936.0,46.2073,46.2746,46.1774,46.2521,87936.0
2017-02-06 12:00:00,61.86,61.87,61.68,61.74,85471.0,46.2521,46.2596,46.1175,46.1624,85471.0
2017-02-06 12:30:00,61.74,61.74,61.55,61.57,99894.0,46.1624,46.1624,46.0203,46.0353,99894.0
2017-02-06 13:00:00,61.57,61.59,61.5,61.55,105922.0,46.0353,46.0503,45.983,46.0203,105922.0
2017-02-06 13:30:00,61.54,61.56,61.48,61.53,96835.0,46.0129,46.0278,45.968,46.0054,96835.0
2017-02-06 14:00:00,61.53,61.55,61.5,61.54,112086.0,46.0054,46.0203,45.983,46.0129,112086.0
2017-02-06 14:30:00,61.55,61.56,61.49,61.56,100110.0,46.0203,46.0278,45.9755,46.0278,100110.0
2017-02-06 15:00:00,61.55,61.57,61.41,61.44,220161.0,46.0203,46.0353,45.9157,45.9381,220161.0
2017-02-06 15:30:00,61.44,61.47,61.4,61.43,339522.0,45.9381,45.9605,45.9082,45.9306,339522.0
2017-02-07 09:30:00,61.68,61.8,61.56,61.72,108117.0,46.1175,46.2073,46.0278,46.1475,108117.0
2017-02-07 10:00:00,61.72,61.75,61.58,61.65,73831.0,46.1475,46.1699,46.0428,46.0951,73831.0
2017-02-07 10:30:00,61.65,61.8,61.64,61.74,75632.0,46.0951,46.2073,46.0876,46.1624,75632.0
2017-02-07 11:00:00,61.73,61.75,61.52,61.54,65699.0,46.1549,46.1699,45.9979,46.0129,65699.0
2017-02-07 11:30:00,61.55,61.7,61.52,61.65,59497.0,46.0203,46.1325,45.9979,46.0951,59497.0
2017-02-07 12:00:00,61.65,61.71,61.63,61.65,46852.0,46.0951,46.14,46.0802,46.0951,46852.0
2017-02-07 12:30:00,61.64,61.72,61.6,61.64,49005.0,46.0876,46.1475,46.0577,46.0876,49005.0
2017-02-07 13:00:00,61.64,61.74,61.63,61.69,89670.0,46.0876,46.1624,46.0802,46.125,89670.0
2017-02-07 13:30:00,61.7,61.78,61.69,61.7,67717.0,46.1325,46.1923,46.125,46.1325,67717.0
2017-02-07 14:00:00,61.71,61.77,61.71,61.76,66208.0,46.14,46.1848,46.14,46.1774,66208.0
2017-02-07 14:30:00,61.76,61.85,61.73,61.83,95932.0,46.1774,46.2447,46.1549,46.2297,95932.0
2017-02-07 15:00:00,61.84,61.89,61.82,61.85,77176.0,46.2372,46.2746,46.2222,46.2447,77176.0
2017-02-07 15:30:00,61.84,61.85,61.78,61.8,253282.0,46.2372,46.2447,46.1923,46.2073,253282.0
2017-02-08 09:30:00,61.74,62.25,61.63,62.2,188254.0,46.1624,46.5437,46.0802,46.5063,188254.0
2017-02-08 10:00:00,62.2,62.33,62.09,62.25,126394.0,46.5063,46.6035,46.4241,46.5437,126394.0
2017-02-08 10:30:00,62.24,62.26,61.98,62.04,91532.0,46.5363,46.5512,46.3419,46.3867,91532.0
2017-02-08 11:00:00,62.05,62.11,62.0,62.1,69015.0,46.3942,46.4391,46.3568,46.4316,69015.0
2017-02-08 11:30:00,62.1,62.13,61.97,62.04,78332.0,46.4316,46.454,46.3344,46.3867,78332.0
2017-02-08 12:00:00,62.04,62.14,62.03,62.07,49471.0,46.3867,46.4615,46.3792,46.4091,49471.0
2017-02-08 12:30:00,62.06,62.06,61.97,62.06,29928.0,46.4017,46.4017,46.3344,46.4017,29928.0
2017-02-08 13:00:00,62.06,62.06,62.01,62.03,39046.0,46.4017,46.4017,46.3643,46.3792,39046.0
2017-02-08 13:30:00,62.03,62.12,62.0,62.1,67860.0,46.3792,46.4465,46.3568,46.4316,67860.0
2017-02-08 14:00:00,62.1,62.12,62.03,62.05,68929.0,46.4316,46.4465,46.3792,46.3942,68929.0
2017-02-08 14:30:00,62.05,62.16,62.03,62.11,88608.0,46.3942,46.4764,46.3792,46.4391,88608.0
2017-02-08 15:00:00,62.1,62.19,62.06,62.19,148250.0,46.4316,46.4989,46.4017,46.4989,148250.0
2017-02-08 15:30:00,62.19,62.25,62.17,62.21,228071.0,46.4989,46.5437,46.4839,46.5138,228071.0
2017-02-09 09:30:00,62.32,62.67,62.0,62.65,216456.0,46.5961,46.8578,46.3568,46.8428,216456.0
2017-02-09 10:00:00,62.67,62.91,62.63,62.84,210035.0,46.8578,47.0372,46.8279,46.9849,210035.0
2017-02-09 10:30:00,62.85,62.95,62.82,62.94,124653.0,46.9923,47.0671,46.9699,47.0596,124653.0
2017-02-09 11:00:00,62.95,62.96,62.82,62.9,121772.0,47.0671,47.0746,46.9699,47.0297,121772.0
2017-02-09 11:30:00,62.9,62.92,62.74,62.85,95870.0,47.0297,47.0447,46.9101,46.9923,95870.0
2017-02-09 12:00:00,62.84,62.98,62.82,62.96,131735.0,46.9849,47.0895,46.9699,47.0746,131735.0
2017-02-09 12:30:00,62.97,63.0,62.91,62.95,77998.0,47.0821,47.1045,47.0372,47.0671,77998.0
2017-02-09 13:00:00,62.94,63.02,62.91,63.01,136370.0,47.0596,47.1194,47.0372,47.112,136370.0
2017-02-09 13:30:00,63.02,63.04,62.91,62.97,152729.0,47.1194,47.1344,47.0372,47.0821,152729.0
2017-02-09 14:00:00,62.96,63.18,62.95,63.16,127738.0,47.0746,47.2391,47.0671,47.2241,127738.0
2017-02-09 14:30:00,63.15,63.23,63.12,63.15,104416.0,47.2166,47.2765,47.1942,47.2166,104416.0
2017-02-09 15:00:00,63.15,63.19,63.05,63.05,130866.0,47.2166,47.2466,47.1419,47.1419,130866.0
2017-02-09 15:30:00,63.05,63.13,63.03,63.05,404654.0,47.1419,47.2017,47.1269,47.1419,404654.0
2017-02-10 09:30:00,62.86,63.15,62.63,63.1,169462.0,46.9998,47.2166,46.8279,47.1793,169462.0
2017-02-10 10:00:00,63.1,63.34,63.06,63.27,112347.0,47.1793,47.3587,47.1494,47.3064,112347.0
2017-02-10 10:30:00,63.25,63.25,63.11,63.12,77115.0,47.2914,47.2914,47.1867,47.1942,77115.0
2017-02-10 11:00:00,63.12,63.14,63.06,63.09,73865.0,47.1942,47.2092,47.1494,47.1718,73865.0
2017-02-10 11:30:00,63.1,63.1,62.88,62.9,102509.0,47.1793,47.1793,47.0148,47.0297,102509.0
2017-02-10 12:00:00,62.89,62.97,62.87,62.95,56865.0,47.0222,47.0821,47.0073,47.0671,56865.0
2017-02-10 12:30:00,62.96,63.07,62.95,63.03,63760.0,47.0746,47.1568,47.0671,47.1269,63760.0
2017-02-10 13:00:00,63.04,63.06,62.97,63.02,55230.0,47.1344,47.1494,47.0821,47.1194,55230.0
2017-02-10 13:30:00,63.03,63.07,62.97,62.98,74237.0,47.1269,47.1568,47.0821,47.0895,74237.0
2017-02-10 14:00:00,62.98,63.04,62.91,62.92,123687.0,47.0895,47.1344,47.0372,47.0447,123687.0
2017-02-10 14:30:00,62.93,63.0,62.72,62.73,125077.0,47.0522,47.1045,46.8951,46.9026,125077.0
2017-02-10 15:00:00,62.73,62.8,62.72,62.8,151839.0,46.9026,46.955,46.8951,46.955,151839.0
2017-02-10 15:30:00,62.79,62.9,62.73,62.76,360543.0,46.9475,47.0297,46.9026,46.925,360543.0
2017-02-13 09:30:00,62.77,62.88,62.44,62.48,153477.0,46.9325,47.0148,46.6858,46.7157,153477.0
2017-02-13 10:00:00,62.49,62.62,62.48,62.59,74816.0,46.7232,46.8204,46.7157,46.7979,74816.0
2017-02-13 10:30:00,62.59,62.66,62.56,62.57,69398.0,46.7979,46.8503,46.7755,46.783,69398.0
2017-02-13 11:00:00,62.58,62.63,62.54,62.58,95197.0,46.7905,46.8279,46.7606,46.7905,95197.0
2017-02-13 11:30:00,62.59,62.69,62.56,62.65,65292.0,46.7979,46.8727,46.7755,46.8428,65292.0
2017-02-13 12:00:00,62.66,62.74,62.65,62.66,36332.0,46.8503,46.9101,46.8428,46.8503,36332.0
2017-02-13 12:30:00,62.66,62.74,62.62,62.72,94362.0,46.8503,46.9101,46.8204,46.8951,94362.0
2017-02-13 13:00:00,62.71,62.79,62.69,62.78,64627.0,46.8877,46.9475,46.8727,46.94,64627.0
2017-02-13 13:30:00,62.79,62.85,62.75,62.85,80542.0,46.9475,46.9923,46.9176,46.9923,80542.0
2017-02-13 14:00:00,62.84,62.94,62.81,62.93,70900.0,46.9849,47.0596,46.9624,47.0522,70900.0
2017-02-13 14:30:00,62.93,63.01,62.9,62.98,112340.0,47.0522,47.112,47.0297,47.0895,112340.0
2017-02-13 15:00:00,62.96,63.02,62.95,63.02,102989.0,47.0746,47.1194,47.0671,47.1194,102989.0
2017-02-13 15:30:00,63.01,63.03,62.88,62.9,252210.0,47.112,47.1269,47.0148,47.0297,252210.0
2017-02-14 09:30:00,62.81,63.73,62.63,63.7,693482.0,46.9624,47.6503,46.8279,47.6279,693482.0
2017-02-14 10:00:00,63.69,63.69,63.13,63.21,420615.0,47.6204,47.6204,47.2017,47.2615,420615.0
2017-02-14 10:30:00,63.21,63.21,62.54,62.78,389998.0,47.2615,47.2615,46.7606,46.94,389998.0
2017-02-14 11:00:00,62.77,62.78,62.63,62.74,130233.0,46.9325,46.94,46.8279,46.9101,130233.0
2017-02-14 11:30:00,62.74,63.06,62.71,63.03,210406.0,46.9101,47.1494,46.8877,47.1269,210406.0
2017-02-14 12:00:00,63.03,63.06,62.81,63.01,115996.0,47.1269,47.1494,46.9624,47.112,115996.0
2017-02-14 12:30:00,63.01,63.06,62.94,62.98,79889.0,47.112,47.1494,47.0596,47.0895,79889.0
2017-02-14 13:00:00,62.98,63.06,62.94,63.05,89332.0,47.0895,47.1494,47.0596,47.1419,89332.0
2017-02-14 13:30:00,63.05,63.12,62.98,63.1,146848.0,47.1419,47.1942,47.0895,47.1793,146848.0
2017-02-14 14:00:00,63.08,63.16,63.03,63.08,123751.0,47.1643,47.2241,47.1269,47.1643,123751.0
2017-02-14 14:30:00,63.07,63.11,62.97,62.97,126281.0,47.1568,47.1867,47.0821,47.0821,126281.0
2017-02-14 15:00:00,62.97,63.14,62.96,63.07,195885.0,47.0821,47.2092,47.0746,47.1568,195885.0
2017-02-14 15:30:00,63.06,63.09,62.99,63.08,401466.0,47.1494,47.1718,47.097,47.1643,401466.0
2017-02-15 09:30:00,62.68,63.0,62.01,62.49,285296.0,46.8652,47.1045,46.3643,46.7232,285296.0
2017-02-15 10:00:00,62.5,62.59,62.38,62.38,185944.0,46.7307,46.7979,46.6409,46.6409,185944.0
2017-02-15 10:30:00,62.39,62.73,62.39,62.64,181995.0,46.6484,46.9026,46.6484,46.8353,181995.0
2017-02-15 11:00:00,62.64,62.87,62.6,62.76,162745.0,46.8353,47.0073,46.8054,46.925,162745.0
2017-02-15 11:30:00,62.76,63.04,62.74,63.04,137376.0,46.925,47.1344,46.9101,47.1344,137376.0
2017-02-15 12:00:00,63.04,63.24,63.03,63.1,292060.0,47.1344,47.2839,47.1269,47.1793,292060.0
2017-02-15 12:30:00,63.09,63.17,63.06,63.07,123499.0,47.1718,47.2316,47.1494,47.1568,123499.0
2017-02-15 13:00:00,63.06,63.12,62.96,63.03,68284.0,47.1494,47.1942,47.0746,47.1269,68284.0
2017-02-15 13:30:00,63.03,63.15,62.99,63.12,76786.0,47.1269,47.2166,47.097,47.1942,76786.0
2017-02-15 14:00:00,63.12,63.19,63.09,63.16,82428.0,47.1942,47.2466,47.1718,47.2241,82428.0
2017-02-15 14:30:00,63.16,63.26,63.13,63.25,107170.0,47.2241,47.2989,47.2017,47.2914,107170.0
2017-02-15 15:00:00,63.25,63.35,63.21,63.3,186692.0,47.2914,47.3662,47.2615,47.3288,186692.0
2017-02-15 15:30:00,63.29,63.3,63.15,63.2,330291.0,47.3213,47.3288,47.2166,47.254,330291.0
2017-02-16 09:30:00,63.07,63.27,61.75,61.92,804238.0,47.1568,47.3064,46.1699,46.297,804238.0
2017-02-16 10:00:00,61.93,61.97,61.46,61.7,641041.0,46.3045,46.3344,45.9531,46.1325,641041.0
2017-02-16 10:30:00,61.7,61.89,61.65,61.7,408874.0,46.1325,46.2746,46.0951,46.1325,408874.0
2017-02-16 11:00:00,61.71,61.74,61.56,61.69,265861.0,46.14,46.1624,46.0278,46.125,265861.0
2017-02-16 11:30:00,61.69,61.88,61.63,61.77,463169.0,46.125,46.2671,46.0802,46.1848,463169.0
2017-02-16 12:00:00,61.77,61.85,61.6,61.68,326792.0,46.1848,46.2447,46.0577,46.1175,326792.0
2017-02-16 12:30:00,61.68,61.75,61.48,61.5,242037.0,46.1175,46.1699,45.968,45.983,242037.0
2017-02-16 13:00:00,61.5,61.72,61.5,61.69,183040.0,45.983,46.1475,45.983,46.125,183040.0
2017-02-16 13:30:00,61.69,61.69,61.49,61.49,177998.0,46.125,46.125,45.9755,45.9755,177998.0
2017-02-16 14:00:00,61.5,61.64,61.4,61.45,256074.0,45.983,46.0876,45.9082,45.9456,256074.0
2017-02-16 14:30:00,61.45,61.52,61.38,61.48,313344.0,45.9456,45.9979,45.8932,45.968,313344.0
2017-02-16 15:00:00,61.48,61.51,61.41,61.42,248253.0,45.968,45.9904,45.9157,45.9231,248253.0
2017-02-16 15:30:00,61.43,61.62,61.42,61.55,909969.0,45.9306,46.0727,45.9231,46.0203,909969.0
2017-02-17 09:30:00,58.89,60.18,58.7,59.6,2057943.0,44.0315,44.996,43.8894,44.5623,2057943.0
2017-02-17 10:00:00,59.61,59.74,59.44,59.63,909404.0,44.5698,44.667,44.4427,44.5848,909404.0
2017-02-17 10:30:00,59.64,60.02,59.51,59.98,837080.0,44.5923,44.8764,44.4951,44.8465,837080.0
2017-02-17 11:00:00,59.98,59.98,59.63,59.64,551013.0,44.8465,44.8465,44.5848,44.5923,551013.0
2017-02-17 11:30:00,59.64,59.65,58.95,59.11,650873.0,44.5923,44.5997,44.0763,44.196,650873.0
2017-02-17 12:00:00,59.12,59.45,58.96,59.41,343978.0,44.2035,44.4502,44.0838,44.4203,343978.0
2017-02-17 12:30:00,59.4,59.62,59.12,59.12,565155.0,44.4128,44.5773,44.2035,44.2035,565155.0
2017-02-17 13:00:00,59.13,59.19,59.0,59.05,783920.0,44.2109,44.2558,44.1137,44.1511,783920.0
2017-02-17 13:30:00,59.06,59.46,59.05,59.4,562150.0,44.1586,44.4577,44.1511,44.4128,562150.0
2017-02-17 14:00:00,59.41,59.52,59.34,59.41,547476.0,44.4203,44.5025,44.3679,44.4203,547476.0
2017-02-17 14:30:00,59.42,59.48,59.17,59.24,682302.0,44.4278,44.4726,44.2408,44.2932,682302.0
2017-02-17 15:00:00,59.24,59.42,59.24,59.37,509783.0,44.2932,44.4278,44.2932,44.3904,509783.0
2017-02-17 15:30:00,59.37,59.38,59.18,59.24,1127902.0,44.3904,44.3979,44.2483,44.2932,1127902.0
2017-02-21 09:30:00,60.55,61.21,60.03,61.16,1132760.0,45.2727,45.7661,44.8839,45.7287,1132760.0
2017-02-21 10:00:00,61.15,61.59,60.96,61.19,821063.0,45.7213,46.0503,45.5792,45.7512,821063.0
2017-02-21 10:30:00,61.19,61.23,60.76,60.76,470419.0,45.7512,45.7811,45.4297,45.4297,470419.0
2017-02-21 11:00:00,60.76,60.8,60.57,60.72,355072.0,45.4297,45.4596,45.2876,45.3998,355072.0
2017-02-21 11:30:00,60.72,60.73,60.43,60.54,362630.0,45.3998,45.4072,45.1829,45.2652,362630.0
2017-02-21 12:00:00,60.54,60.65,60.48,60.64,319433.0,45.2652,45.3474,45.2203,45.3399,319433.0
2017-02-21 12:30:00,60.64,60.71,60.53,60.6,619641.0,45.3399,45.3923,45.2577,45.31,619641.0
2017-02-21 13:00:00,60.6,60.91,60.57,60.9,502103.0,45.31,45.5418,45.2876,45.5343,502103.0
2017-02-21 13:30:00,60.91,60.98,60.79,60.98,368340.0,45.5418,45.5942,45.4521,45.5942,368340.0
2017-02-21 14:00:00,60.97,60.98,60.81,60.84,291609.0,45.5867,45.5942,45.4671,45.4895,291609.0
2017-02-21 14:30:00,60.84,60.93,60.78,60.78,344016.0,45.4895,45.5568,45.4446,45.4446,344016.0
2017-02-21 15:00:00,60.79,61.05,60.78,61.02,286253.0,45.4521,45.6465,45.4446,45.6241,286253.0
2017-02-21 15:30:00,61.02,61.11,60.96,60.99,742108.0,45.6241,45.6914,45.5792,45.6016,742108.0
2017-02-22 09:30:00,60.75,60.99,60.61,60.76,320449.0,45.4222,45.6016,45.3175,45.4297,320449.0
2017-02-22 10:00:00,60.76,60.9,60.59,60.63,151197.0,45.4297,45.5343,45.3026,45.3325,151197.0
2017-02-22 10:30:00,60.63,60.68,60.4,60.41,254410.0,45.3325,45.3699,45.1605,45.168,254410.0
2017-02-22 11:00:00,60.41,60.48,60.28,60.4,271480.0,45.168,45.2203,45.0708,45.1605,271480.0
2017-02-22 11:30:00,60.39,60.63,60.24,60.41,309655.0,45.153,45.3325,45.0409,45.168,309655.0
2017-02-22 12:00:00,60.4,60.47,60.37,60.4,130671.0,45.1605,45.2128,45.1381,45.1605,130671.0
2017-02-22 12:30:00,60.39,60.51,60.38,60.51,120323.0,45.153,45.2427,45.1455,45.2427,120323.0
2017-02-22 13:00:00,60.51,60.69,60.5,60.65,128856.0,45.2427,45.3773,45.2353,45.3474,128856.0
2017-02-22 13:30:00,60.65,60.65,60.58,60.58,118398.0,45.3474,45.3474,45.2951,45.2951,118398.0
2017-02-22 14:00:00,60.58,60.65,60.51,60.59,137541.0,45.2951,45.3474,45.2427,45.3026,137541.0
2017-02-22 14:30:00,60.59,60.6,60.47,60.58,151589.0,45.3026,45.31,45.2128,45.2951,151589.0
2017-02-22 15:00:00,60.58,60.71,60.57,60.69,163176.0,45.2951,45.3923,45.2876,45.3773,163176.0
2017-02-22 15:30:00,60.69,60.7,60.55,60.56,434121.0,45.3773,45.3848,45.2727,45.2801,434121.0
2017-02-23 09:30:00,60.89,60.97,60.63,60.75,184213.0,45.5269,45.5867,45.3325,45.4222,184213.0
2017-02-23 10:00:00,60.75,60.9,60.54,60.55,163665.0,45.4222,45.5343,45.2652,45.2727,163665.0
2017-02-23 10:30:00,60.54,60.6,60.51,60.54,276195.0,45.2652,45.31,45.2427,45.2652,276195.0
2017-02-23 11:00:00,60.54,60.67,60.46,60.55,211632.0,45.2652,45.3624,45.2054,45.2727,211632.0
2017-02-23 11:30:00,60.55,60.77,60.52,60.76,122408.0,45.2727,45.4371,45.2502,45.4297,122408.0
2017-02-23 12:00:00,60.76,60.85,60.74,60.79,115937.0,45.4297,45.497,45.4147,45.4521,115937.0
2017-02-23 12:30:00,60.79,60.87,60.76,60.81,91621.0,45.4521,45.5119,45.4297,45.4671,91621.0
2017-02-23 13:00:00,60.81,60.98,60.78,60.94,84039.0,45.4671,45.5942,45.4446,45.5643,84039.0
2017-02-23 13:30:00,60.94,60.94,60.81,60.89,93945.0,45.5643,45.5643,45.4671,45.5269,93945.0
2017-02-23 14:00:00,60.89,60.93,60.86,60.87,114991.0,45.5269,45.5568,45.5044,45.5119,114991.0
2017-02-23 14:30:00,60.87,60.93,60.85,60.89,111845.0,45.5119,45.5568,45.497,45.5269,111845.0
2017-02-23 15:00:00,60.89,60.91,60.78,60.78,146626.0,45.5269,45.5418,45.4446,45.4446,146626.0
2017-02-23 15:30:00,60.78,60.84,60.73,60.78,288075.0,45.4446,45.4895,45.4072,45.4446,288075.0
2017-02-24 09:30:00,60.83,61.09,60.76,60.96,250392.0,45.482,45.6764,45.4297,45.5792,250392.0
2017-02-24 10:00:00,60.98,61.08,60.87,61.04,178773.0,45.5942,45.6689,45.5119,45.639,178773.0
2017-02-24 10:30:00,61.04,61.17,60.99,61.14,116807.0,45.639,45.7362,45.6016,45.7138,116807.0
2017-02-24 11:00:00,61.14,61.19,61.03,61.1,125039.0,45.7138,45.7512,45.6315,45.6839,125039.0
2017-02-24 11:30:00,61.12,61.13,61.02,61.09,113661.0,45.6988,45.7063,45.6241,45.6764,113661.0
2017-02-24 12:00:00,61.09,61.22,61.08,61.18,83723.0,45.6764,45.7736,45.6689,45.7437,83723.0
2017-02-24 12:30:00,61.18,61.2,61.11,61.18,96945.0,45.7437,45.7587,45.6914,45.7437,96945.0
2017-02-24 13:00:00,61.18,61.22,61.1,61.18,90005.0,45.7437,45.7736,45.6839,45.7437,90005.0
2017-02-24 13:30:00,61.18,61.19,61.01,61.02,132641.0,45.7437,45.7512,45.6166,45.6241,132641.0
2017-02-24 14:00:00,61.03,61.11,61.0,61.04,90055.0,45.6315,45.6914,45.6091,45.639,90055.0
2017-02-24 14:30:00,61.04,61.12,61.02,61.09,76760.0,45.639,45.6988,45.6241,45.6764,76760.0
2017-02-24 15:00:00,61.08,61.24,61.05,61.23,128787.0,45.6689,45.7886,45.6465,45.7811,128787.0
2017-02-24 15:30:00,61.23,61.38,61.21,61.38,453622.0,45.7811,45.8932,45.7661,45.8932,453622.0
2017-02-27 09:30:00,61.11,61.11,60.3,60.37,471616.0,45.6914,45.6914,45.0857,45.1381,471616.0
2017-02-27 10:00:00,60.38,60.38,60.05,60.29,273426.0,45.1455,45.1455,44.8988,45.0783,273426.0
2017-02-27 10:30:00,60.3,60.31,60.04,60.05,163195.0,45.0857,45.0932,44.8913,44.8988,163195.0
2017-02-27 11:00:00,60.06,60.24,60.05,60.1,171773.0,44.9063,45.0409,44.8988,44.9362,171773.0
2017-02-27 11:30:00,60.1,60.1,59.79,59.84,341918.0,44.9362,44.9362,44.7044,44.7418,341918.0
2017-02-27 12:00:00,59.84,60.05,59.79,60.05,170437.0,44.7418,44.8988,44.7044,44.8988,170437.0
2017-02-27 12:30:00,60.04,60.18,60.03,60.09,93066.0,44.8913,44.996,44.8839,44.9287,93066.0
2017-02-27 13:00:00,60.1,60.1,59.94,59.98,127723.0,44.9362,44.9362,44.8166,44.8465,127723.0
2017-02-27 13:30:00,59.99,60.01,59.95,60.0,106026.0,44.8539,44.8689,44.824,44.8614,106026.0
2017-02-27 14:00:00,59.99,60.06,59.85,59.94,259531.0,44.8539,44.9063,44.7493,44.8166,259531.0
2017-02-27 14:30:00,59.94,60.0,59.85,59.94,149952.0,44.8166,44.8614,44.7493,44.8166,149952.0
2017-02-27 15:00:00,59.94,60.0,59.9,59.92,180354.0,44.8166,44.8614,44.7867,44.8016,180354.0
2017-02-27 15:30:00,59.93,59.94,59.81,59.93,619769.0,44.8091,44.8166,44.7194,44.8091,619769.0
2017-02-28 09:30:00,60.08,60.66,59.99,60.54,393220.0,44.9212,45.3549,44.8539,45.2652,393220.0
2017-02-28 10:00:00,60.53,60.59,60.37,60.48,261668.0,45.2577,45.3026,45.1381,45.2203,261668.0
2017-02-28 10:30:00,60.49,60.57,60.39,60.44,145173.0,45.2278,45.2876,45.153,45.1904,145173.0
2017-02-28 11:00:00,60.44,60.46,60.35,60.44,158057.0,45.1904,45.2054,45.1231,45.1904,158057.0
2017-02-28 11:30:00,60.45,60.49,60.28,60.29,130551.0,45.1979,45.2278,45.0708,45.0783,130551.0
2017-02-28 12:00:00,60.29,60.38,60.26,60.3,104236.0,45.0783,45.1455,45.0558,45.0857,104236.0
2017-02-28 12:30:00,60.3,60.49,60.25,60.48,138273.0,45.0857,45.2278,45.0483,45.2203,138273.0
2017-02-28 13:00:00,60.48,60.52,60.41,60.44,118800.0,45.2203,45.2502,45.168,45.1904,118800.0
2017-02-28 13:30:00,60.44,60.55,60.41,60.54,100039.0,45.1904,45.2727,45.168,45.2652,100039.0
2017-02-28 14:00:00,60.54,60.57,60.45,60.52,119277.0,45.2652,45.2876,45.1979,45.2502,119277.0
2017-02-28 14:30:00,60.53,60.57,60.5,60.52,121058.0,45.2577,45.2876,45.2353,45.2502,121058.0
2017-02-28 15:00:00,60.52,60.52,60.3,60.3,156832.0,45.2502,45.2502,45.0857,45.0857,156832.0
2017-02-28 15:30:00,60.31,60.49,60.27,60.37,481706.0,45.0932,45.2278,45.0633,45.1381,481706.0
2017-03-01 09:30:00,60.78,60.78,60.1,60.61,305595.0,45.4446,45.4446,44.9362,45.3175,305595.0
2017-03-01 10:00:00,60.63,60.72,60.59,60.59,119608.0,45.3325,45.3998,45.3026,45.3026,119608.0
2017-03-01 10:30:00,60.6,60.65,60.51,60.64,121573.0,45.31,45.3474,45.2427,45.3399,121573.0
2017-03-01 11:00:00,60.63,60.81,60.57,60.63,131088.0,45.3325,45.4671,45.2876,45.3325,131088.0
2017-03-01 11:30:00,60.63,60.78,60.63,60.72,138924.0,45.3325,45.4446,45.3325,45.3998,138924.0
2017-03-01 12:00:00,60.72,60.86,60.72,60.84,141003.0,45.3998,45.5044,45.3998,45.4895,141003.0
2017-03-01 12:30:00,60.84,60.93,60.8,60.9,118640.0,45.4895,45.5568,45.4596,45.5343,118640.0
2017-03-01 13:00:00,60.89,60.94,60.86,60.91,100631.0,45.5269,45.5643,45.5044,45.5418,100631.0
2017-03-01 13:30:00,60.91,60.91,60.77,60.79,163686.0,45.5418,45.5418,45.4371,45.4521,163686.0
2017-03-01 14:00:00,60.79,60.8,60.64,60.76,137499.0,45.4521,45.4596,45.3399,45.4297,137499.0
2017-03-01 14:30:00,60.75,60.76,60.64,60.74,142221.0,45.4222,45.4297,45.3399,45.4147,142221.0
2017-03-01 15:00:00,60.73,60.76,60.62,60.63,223362.0,45.4072,45.4297,45.325,45.3325,223362.0
2017-03-01 15:30:00,60.64,60.68,60.45,60.55,670550.0,45.3399,45.3699,45.1979,45.2727,670550.0
2017-03-02 09:30:00,60.6,60.61,60.34,60.47,171122.0,45.31,45.3175,45.1156,45.2128,171122.0
2017-03-02 10:00:00,60.46,60.58,60.45,60.55,128844.0,45.2054,45.2951,45.1979,45.2727,128844.0
2017-03-02 10:30:00,60.55,60.59,60.39,60.41,147328.0,45.2727,45.3026,45.153,45.168,147328.0
2017-03-02 11:00:00,60.4,60.59,60.38,60.57,116427.0,45.1605,45.3026,45.1455,45.2876,116427.0
2017-03-02 11:30:00,60.57,60.57,60.45,60.5,102111.0,45.2876,45.2876,45.1979,45.2353,102111.0
2017-03-02 12:00:00,60.49,60.53,60.47,60.51,119015.0,45.2278,45.2577,45.2128,45.2427,119015.0
2017-03-02 12:30:00,60.51,60.74,60.51,60.71,167501.0,45.2427,45.4147,45.2427,45.3923,167501.0
2017-03-02 13:00:00,60.72,60.79,60.68,60.74,135522.0,45.3998,45.4521,45.3699,45.4147,135522.0
2017-03-02 13:30:00,60.75,60.83,60.73,60.77,128347.0,45.4222,45.482,45.4072,45.4371,128347.0
2017-03-02 14:00:00,60.78,60.96,60.72,60.93,155522.0,45.4446,45.5792,45.3998,45.5568,155522.0
2017-03-02 14:30:00,60.93,60.97,60.86,60.94,184729.0,45.5568,45.5867,45.5044,45.5643,184729.0
2017-03-02 15:00:00,60.94,60.94,60.79,60.94,225974.0,45.5643,45.5643,45.4521,45.5643,225974.0
2017-03-02 15:30:00,60.93,60.95,60.8,60.9,861499.0,45.5568,45.5717,45.4596,45.5343,861499.0
2017-03-03 09:30:00,60.98,61.0,60.52,60.62,158623.0,45.5942,45.6091,45.2502,45.325,158623.0
2017-03-03 10:00:00,60.61,60.66,60.5,60.58,106769.0,45.3175,45.3549,45.2353,45.2951,106769.0
2017-03-03 10:30:00,60.57,60.63,60.53,60.62,71845.0,45.2876,45.3325,45.2577,45.325,71845.0
2017-03-03 11:00:00,60.62,60.68,60.57,60.57,71401.0,45.325,45.3699,45.2876,45.2876,71401.0
2017-03-03 11:30:00,60.57,60.64,60.52,60.62,66825.0,45.2876,45.3399,45.2502,45.325,66825.0
2017-03-03 12:00:00,60.62,60.66,60.57,60.59,66965.0,45.325,45.3549,45.2876,45.3026,66965.0
2017-03-03 12:30:00,60.6,60.64,60.59,60.61,60238.0,45.31,45.3399,45.3026,45.3175,60238.0
2017-03-03 13:00:00,60.61,60.65,60.54,60.58,85509.0,45.3175,45.3474,45.2652,45.2951,85509.0
2017-03-03 13:30:00,60.58,60.63,60.56,60.61,61544.0,45.2951,45.3325,45.2801,45.3175,61544.0
2017-03-03 14:00:00,60.62,60.66,60.6,60.64,59760.0,45.325,45.3549,45.31,45.3399,59760.0
2017-03-03 14:30:00,60.65,60.73,60.64,60.72,102013.0,45.3474,45.4072,45.3399,45.3998,102013.0
2017-03-03 15:00:00,60.71,60.77,60.68,60.75,117441.0,45.3923,45.4371,45.3699,45.4222,117441.0
2017-03-03 15:30:00,60.75,60.79,60.68,60.74,411955.0,45.4222,45.4521,45.3699,45.4147,411955.0
2017-03-06 09:30:00,60.46,60.51,60.1,60.28,201697.0,45.2054,45.2427,44.9362,45.0708,201697.0
2017-03-06 10:00:00,60.27,60.46,60.26,60.3,80433.0,45.0633,45.2054,45.0558,45.0857,80433.0
2017-03-06 10:30:00,60.3,60.42,60.28,60.41,58826.0,45.0857,45.1755,45.0708,45.168,58826.0
2017-03-06 11:00:00,60.4,60.49,60.35,60.46,74850.0,45.1605,45.2278,45.1231,45.2054,74850.0
2017-03-06 11:30:00,60.47,60.48,60.35,60.45,79345.0,45.2128,45.2203,45.1231,45.1979,79345.0
2017-03-06 12:00:00,60.44,60.58,60.44,60.56,68674.0,45.1904,45.2951,45.1904,45.2801,68674.0
2017-03-06 12:30:00,60.56,60.63,60.55,60.57,67149.0,45.2801,45.3325,45.2727,45.2876,67149.0
2017-03-06 13:00:00,60.57,60.61,60.51,60.52,67588.0,45.2876,45.3175,45.2427,45.2502,67588.0
2017-03-06 13:30:00,60.52,60.58,60.51,60.53,65564.0,45.2502,45.2951,45.2427,45.2577,65564.0
2017-03-06 14:00:00,60.54,60.54,60.46,60.49,95401.0,45.2652,45.2652,45.2054,45.2278,95401.0
2017-03-06 14:30:00,60.49,60.52,60.48,60.5,84042.0,45.2278,45.2502,45.2203,45.2353,84042.0
2017-03-06 15:00:00,60.5,60.54,60.45,60.46,142358.0,45.2353,45.2652,45.1979,45.2054,142358.0
2017-03-06 15:30:00,60.46,60.51,60.37,60.44,424251.0,45.2054,45.2427,45.1381,45.1904,424251.0
2017-03-07 09:30:00,60.49,60.9,60.43,60.52,300009.0,45.2278,45.5343,45.1829,45.2502,300009.0
2017-03-07 10:00:00,60.52,60.54,60.25,60.39,331793.0,45.2502,45.2652,45.0483,45.153,331793.0
2017-03-07 10:30:00,60.39,60.41,60.3,60.32,104198.0,45.153,45.168,45.0857,45.1007,104198.0
2017-03-07 11:00:00,60.32,60.39,60.21,60.23,142609.0,45.1007,45.153,45.0184,45.0334,142609.0
2017-03-07 11:30:00,60.22,60.42,60.21,60.4,122381.0,45.0259,45.1755,45.0184,45.1605,122381.0
2017-03-07 12:00:00,60.4,60.45,60.36,60.4,77874.0,45.1605,45.1979,45.1306,45.1605,77874.0
2017-03-07 12:30:00,60.41,60.44,60.36,60.43,61425.0,45.168,45.1904,45.1306,45.1829,61425.0
2017-03-07 13:00:00,60.43,60.46,60.37,60.42,73829.0,45.1829,45.2054,45.1381,45.1755,73829.0
2017-03-07 13:30:00,60.41,60.42,60.3,60.31,72125.0,45.168,45.1755,45.0857,45.0932,72125.0
2017-03-07 14:00:00,60.32,60.39,60.29,60.31,70021.0,45.1007,45.153,45.0783,45.0932,70021.0
2017-03-07 14:30:00,60.32,60.34,60.25,60.29,75250.0,45.1007,45.1156,45.0483,45.0783,75250.0
2017-03-07 15:00:00,60.3,60.38,60.26,60.3,101720.0,45.0857,45.1455,45.0558,45.0857,101720.0
2017-03-07 15:30:00,60.31,60.32,60.2,60.24,280871.0,45.0932,45.1007,45.011,45.0409,280871.0
2017-03-08 09:30:00,60.3,60.36,60.09,60.19,234727.0,45.0857,45.1306,44.9287,45.0035,234727.0
2017-03-08 10:00:00,60.2,60.29,59.98,60.02,183008.0,45.011,45.0783,44.8465,44.8764,183008.0
2017-03-08 10:30:00,60.02,60.14,59.97,60.09,153473.0,44.8764,44.9661,44.839,44.9287,153473.0
2017-03-08 11:00:00,60.09,60.12,60.01,60.04,97998.0,44.9287,44.9511,44.8689,44.8913,97998.0
2017-03-08 11:30:00,60.03,60.09,59.96,59.99,136730.0,44.8839,44.9287,44.8315,44.8539,136730.0
2017-03-08 12:00:00,60.0,60.06,59.94,60.01,83822.0,44.8614,44.9063,44.8166,44.8689,83822.0
2017-03-08 12:30:00,60.01,60.08,59.95,60.06,87769.0,44.8689,44.9212,44.824,44.9063,87769.0
2017-03-08 13:00:00,60.06,60.16,60.04,60.13,72418.0,44.9063,44.9811,44.8913,44.9586,72418.0
2017-03-08 13:30:00,60.14,60.21,60.1,60.21,75663.0,44.9661,45.0184,44.9362,45.0184,75663.0
2017-03-08 14:00:00,60.21,60.21,60.04,60.05,90439.0,45.0184,45.0184,44.8913,44.8988,90439.0
2017-03-08 14:30:00,60.05,60.07,59.99,60.06,75848.0,44.8988,44.9138,44.8539,44.9063,75848.0
2017-03-08 15:00:00,60.06,60.14,60.04,60.05,101914.0,44.9063,44.9661,44.8913,44.8988,101914.0
2017-03-08 15:30:00,60.05,60.12,59.99,60.08,271353.0,44.8988,44.9511,44.8539,44.9212,271353.0
2017-03-09 09:30:00,60.25,60.36,60.1,60.14,106724.0,45.0483,45.1306,44.9362,44.9661,106724.0
2017-03-09 10:00:00,60.14,60.21,60.0,60.03,99560.0,44.9661,45.0184,44.8614,44.8839,99560.0
2017-03-09 10:30:00,60.02,60.21,59.99,60.2,59473.0,44.8764,45.0184,44.8539,45.011,59473.0
2017-03-09 11:00:00,60.21,60.25,60.15,60.24,82382.0,45.0184,45.0483,44.9736,45.0409,82382.0
2017-03-09 11:30:00,60.25,60.33,60.23,60.31,77493.0,45.0483,45.1082,45.0334,45.0932,77493.0
2017-03-09 12:00:00,60.31,60.38,60.28,60.37,69716.0,45.0932,45.1455,45.0708,45.1381,69716.0
2017-03-09 12:30:00,60.37,60.47,60.35,60.46,57707.0,45.1381,45.2128,45.1231,45.2054,57707.0
2017-03-09 13:00:00,60.46,60.5,60.42,60.42,58141.0,45.2054,45.2353,45.1755,45.1755,58141.0
2017-03-09 13:30:00,60.42,60.49,60.37,60.46,104843.0,45.1755,45.2278,45.1381,45.2054,104843.0
2017-03-09 14:00:00,60.45,60.46,60.33,60.39,104995.0,45.1979,45.2054,45.1082,45.153,104995.0
2017-03-09 14:30:00,60.38,60.43,60.34,60.43,89826.0,45.1455,45.1829,45.1156,45.1829,89826.0
2017-03-09 15:00:00,60.44,60.53,60.43,60.53,138000.0,45.1904,45.2577,45.1829,45.2577,138000.0
2017-03-09 15:30:00,60.52,60.68,60.52,60.63,379140.0,45.2502,45.3699,45.2502,45.3325,379140.0
2017-03-10 09:30:00,60.91,61.05,60.71,61.03,182679.0,45.5418,45.6465,45.3923,45.6315,182679.0
2017-03-10 10:00:00,61.03,61.05,60.94,61.03,89684.0,45.6315,45.6465,45.5643,45.6315,89684.0
2017-03-10 10:30:00,61.03,61.1,60.92,60.93,125811.0,45.6315,45.6839,45.5493,45.5568,125811.0
2017-03-10 11:00:00,60.93,61.03,60.92,61.02,125943.0,45.5568,45.6315,45.5493,45.6241,125943.0
2017-03-10 11:30:00,61.02,61.02,60.82,60.83,76701.0,45.6241,45.6241,45.4745,45.482,76701.0
2017-03-10 12:00:00,60.83,60.89,60.76,60.78,69706.0,45.482,45.5269,45.4297,45.4446,69706.0
2017-03-10 12:30:00,60.79,60.83,60.72,60.79,100481.0,45.4521,45.482,45.3998,45.4521,100481.0
2017-03-10 13:00:00,60.79,60.8,60.64,60.7,108449.0,45.4521,45.4596,45.3399,45.3848,108449.0
2017-03-10 13:30:00,60.7,60.73,60.63,60.7,140168.0,45.3848,45.4072,45.3325,45.3848,140168.0
2017-03-10 14:00:00,60.69,60.72,60.6,60.66,191991.0,45.3773,45.3998,45.31,45.3549,191991.0
2017-03-10 14:30:00,60.67,60.67,60.6,60.61,107920.0,45.3624,45.3624,45.31,45.3175,107920.0
2017-03-10 15:00:00,60.61,60.63,60.52,60.56,171349.0,45.3175,45.3325,45.2502,45.2801,171349.0
2017-03-10 15:30:00,60.56,60.64,60.49,60.59,574446.0,45.2801,45.3399,45.2278,45.3026,574446.0
2017-03-13 09:30:00,60.47,60.54,60.3,60.43,180294.0,45.2128,45.2652,45.0857,45.1829,180294.0
2017-03-13 10:00:00,60.43,60.56,60.39,60.53,243957.0,45.1829,45.2801,45.153,45.2577,243957.0
2017-03-13 10:30:00,60.52,60.54,60.35,60.39,132222.0,45.2502,45.2652,45.1231,45.153,132222.0
2017-03-13 11:00:00,60.39,60.4,60.15,60.2,228023.0,45.153,45.1605,44.9736,45.011,228023.0
2017-03-13 11:30:00,60.22,60.49,60.22,60.47,99650.0,45.0259,45.2278,45.0259,45.2128,99650.0
2017-03-13 12:00:00,60.47,60.47,60.3,60.3,132698.0,45.2128,45.2128,45.0857,45.0857,132698.0
2017-03-13 12:30:00,60.3,60.45,60.27,60.34,145676.0,45.0857,45.1979,45.0633,45.1156,145676.0
2017-03-13 13:00:00,60.34,60.37,60.32,60.33,77481.0,45.1156,45.1381,45.1007,45.1082,77481.0
2017-03-13 13:30:00,60.33,60.4,60.31,60.36,66565.0,45.1082,45.1605,45.0932,45.1306,66565.0
2017-03-13 14:00:00,60.36,60.37,60.31,60.36,64929.0,45.1306,45.1381,45.0932,45.1306,64929.0
2017-03-13 14:30:00,60.36,60.43,60.33,60.43,68317.0,45.1306,45.1829,45.1082,45.1829,68317.0
2017-03-13 15:00:00,60.43,60.48,60.4,60.44,128588.0,45.1829,45.2203,45.1605,45.1904,128588.0
2017-03-13 15:30:00,60.45,60.54,60.42,60.52,532353.0,45.1979,45.2652,45.1755,45.2502,532353.0
2017-03-14 09:30:00,60.52,60.59,60.37,60.57,146778.0,45.2502,45.3026,45.1381,45.2876,146778.0
2017-03-14 10:00:00,60.55,60.56,60.26,60.29,91626.0,45.2727,45.2801,45.0558,45.0783,91626.0
2017-03-14 10:30:00,60.3,60.42,60.27,60.37,112796.0,45.0857,45.1755,45.0633,45.1381,112796.0
2017-03-14 11:00:00,60.38,60.48,60.34,60.46,105355.0,45.1455,45.2203,45.1156,45.2054,105355.0
2017-03-14 11:30:00,60.48,60.49,60.4,60.44,79783.0,45.2203,45.2278,45.1605,45.1904,79783.0
2017-03-14 12:00:00,60.45,60.49,60.37,60.48,64844.0,45.1979,45.2278,45.1381,45.2203,64844.0
2017-03-14 12:30:00,60.48,60.5,60.45,60.46,58026.0,45.2203,45.2353,45.1979,45.2054,58026.0
2017-03-14 13:00:00,60.46,60.52,60.43,60.51,93342.0,45.2054,45.2502,45.1829,45.2427,93342.0
2017-03-14 13:30:00,60.51,60.53,60.43,60.49,78083.0,45.2427,45.2577,45.1829,45.2278,78083.0
2017-03-14 14:00:00,60.5,60.51,60.37,60.41,65425.0,45.2353,45.2427,45.1381,45.168,65425.0
2017-03-14 14:30:00,60.41,60.46,60.38,60.43,66314.0,45.168,45.2054,45.1455,45.1829,66314.0
2017-03-14 15:00:00,60.43,60.47,60.4,60.46,83199.0,45.1829,45.2128,45.1605,45.2054,83199.0
2017-03-14 15:30:00,60.46,60.49,60.42,60.46,259901.0,45.2054,45.2278,45.1755,45.2054,259901.0
2017-03-15 09:30:00,60.43,60.76,60.39,60.73,181886.0,45.1829,45.4297,45.153,45.4072,181886.0
2017-03-15 10:00:00,60.73,60.82,60.67,60.8,119833.0,45.4072,45.4745,45.3624,45.4596,119833.0
2017-03-15 10:30:00,60.8,60.82,60.62,60.62,138120.0,45.4596,45.4745,45.325,45.325,138120.0
2017-03-15 11:00:00,60.61,60.71,60.58,60.71,182586.0,45.3175,45.3923,45.2951,45.3923,182586.0
2017-03-15 11:30:00,60.71,60.85,60.7,60.8,72064.0,45.3923,45.497,45.3848,45.4596,72064.0
2017-03-15 12:00:00,60.79,60.8,60.67,60.73,152725.0,45.4521,45.4596,45.3624,45.4072,152725.0
2017-03-15 12:30:00,60.74,60.92,60.72,60.9,166709.0,45.4147,45.5493,45.3998,45.5343,166709.0
2017-03-15 13:00:00,60.9,61.02,60.81,60.86,187669.0,45.5343,45.6241,45.4671,45.5044,187669.0
2017-03-15 13:30:00,60.85,61.01,60.77,60.78,181356.0,45.497,45.6166,45.4371,45.4446,181356.0
2017-03-15 14:00:00,60.8,61.34,60.79,61.06,837060.0,45.4596,45.8633,45.4521,45.654,837060.0
2017-03-15 14:30:00,61.05,61.22,60.87,61.22,359678.0,45.6465,45.7736,45.5119,45.7736,359678.0
2017-03-15 15:00:00,61.22,61.33,61.17,61.27,315947.0,45.7736,45.8559,45.7362,45.811,315947.0
2017-03-15 15:30:00,61.26,61.33,60.99,61.13,992908.0,45.8035,45.8559,45.6016,45.7063,992908.0
2017-03-16 09:30:00,60.99,61.15,60.68,60.68,249354.0,45.6016,45.7213,45.3699,45.3699,249354.0
2017-03-16 10:00:00,60.67,60.82,60.55,60.62,228916.0,45.3624,45.4745,45.2727,45.325,228916.0
2017-03-16 10:30:00,60.62,60.75,60.52,60.72,188600.0,45.325,45.4222,45.2502,45.3998,188600.0
2017-03-16 11:00:00,60.72,60.82,60.61,60.63,197101.0,45.3998,45.4745,45.3175,45.3325,197101.0
2017-03-16 11:30:00,60.63,60.78,60.52,60.55,482451.0,45.3325,45.4446,45.2502,45.2727,482451.0
2017-03-16 12:00:00,60.55,60.88,60.5,60.85,182914.0,45.2727,45.5194,45.2353,45.497,182914.0
2017-03-16 12:30:00,60.85,60.89,60.69,60.72,307976.0,45.497,45.5269,45.3773,45.3998,307976.0
2017-03-16 13:00:00,60.73,60.82,60.7,60.75,205957.0,45.4072,45.4745,45.3848,45.4222,205957.0
2017-03-16 13:30:00,60.75,60.8,60.66,60.73,199847.0,45.4222,45.4596,45.3549,45.4072,199847.0
2017-03-16 14:00:00,60.74,60.77,60.62,60.71,174445.0,45.4147,45.4371,45.325,45.3923,174445.0
2017-03-16 14:30:00,60.71,60.79,60.67,60.7,158054.0,45.3923,45.4521,45.3624,45.3848,158054.0
2017-03-16 15:00:00,60.69,60.83,60.64,60.72,250317.0,45.3773,45.482,45.3399,45.3998,250317.0
2017-03-16 15:30:00,60.72,60.86,60.7,60.8,761505.0,45.3998,45.5044,45.3848,45.4596,761505.0
2017-03-17 09:30:00,61.07,61.14,60.83,61.07,801470.0,45.6615,45.7138,45.482,45.6615,801470.0
2017-03-17 10:00:00,61.07,61.14,60.86,61.03,400487.0,45.6615,45.7138,45.5044,45.6315,400487.0
2017-03-17 10:30:00,61.03,61.12,60.95,60.99,215041.0,45.6315,45.6988,45.5717,45.6016,215041.0
2017-03-17 11:00:00,60.99,60.99,60.87,60.91,154755.0,45.6016,45.6016,45.5119,45.5418,154755.0
2017-03-17 11:30:00,60.91,60.99,60.89,60.96,236171.0,45.5418,45.6016,45.5269,45.5792,236171.0
2017-03-17 12:00:00,60.96,60.99,60.81,60.91,159893.0,45.5792,45.6016,45.4671,45.5418,159893.0
2017-03-17 12:30:00,60.91,61.08,60.9,60.99,180101.0,45.5418,45.6689,45.5343,45.6016,180101.0
2017-03-17 13:00:00,60.98,61.11,60.96,61.09,137320.0,45.5942,45.6914,45.5792,45.6764,137320.0
2017-03-17 13:30:00,61.09,61.15,61.05,61.12,229319.0,45.6764,45.7213,45.6465,45.6988,229319.0
2017-03-17 14:00:00,61.13,61.13,61.02,61.06,281591.0,45.7063,45.7063,45.6241,45.654,281591.0
2017-03-17 14:30:00,61.05,61.08,60.99,61.0,279596.0,45.6465,45.6689,45.6016,45.6091,279596.0
2017-03-17 15:00:00,61.0,61.1,60.97,61.0,310586.0,45.6091,45.6839,45.5867,45.6091,310586.0
2017-03-17 15:30:00,61.0,61.06,60.63,60.66,1396986.0,45.6091,45.654,45.3325,45.3549,1396986.0
2017-03-20 09:30:00,60.77,60.87,60.56,60.73,266984.0,45.4371,45.5119,45.2801,45.4072,266984.0
2017-03-20 10:00:00,60.73,60.87,60.69,60.72,271223.0,45.4072,45.5119,45.3773,45.3998,271223.0
2017-03-20 10:30:00,60.74,60.93,60.69,60.89,235997.0,45.4147,45.5568,45.3773,45.5269,235997.0
2017-03-20 11:00:00,60.89,60.95,60.71,60.72,187730.0,45.5269,45.5717,45.3923,45.3998,187730.0
2017-03-20 11:30:00,60.71,60.83,60.7,60.76,182125.0,45.3923,45.482,45.3848,45.4297,182125.0
2017-03-20 12:00:00,60.76,60.79,60.65,60.71,160330.0,45.4297,45.4521,45.3474,45.3923,160330.0
2017-03-20 12:30:00,60.72,60.72,60.6,60.62,211559.0,45.3998,45.3998,45.31,45.325,211559.0
2017-03-20 13:00:00,60.62,60.65,60.5,60.55,197697.0,45.325,45.3474,45.2353,45.2727,197697.0
2017-03-20 13:30:00,60.56,60.57,60.31,60.5,320748.0,45.2801,45.2876,45.0932,45.2353,320748.0
2017-03-20 14:00:00,60.51,60.58,60.47,60.47,219187.0,45.2427,45.2951,45.2128,45.2128,219187.0
2017-03-20 14:30:00,60.47,60.51,60.33,60.45,373400.0,45.2128,45.2427,45.1082,45.1979,373400.0
2017-03-20 15:00:00,60.45,60.52,60.4,60.46,429492.0,45.1979,45.2502,45.1605,45.2054,429492.0
2017-03-20 15:30:00,60.45,60.68,60.42,60.56,1189442.0,45.1979,45.3699,45.1755,45.2801,1189442.0
2017-03-21 09:30:00,59.66,60.74,59.51,60.32,993777.0,44.6072,45.4147,44.4951,45.1007,993777.0
2017-03-21 10:00:00,60.33,60.75,60.17,60.23,549792.0,45.1082,45.4222,44.9885,45.0334,549792.0
2017-03-21 10:30:00,60.22,60.23,59.73,59.99,326151.0,45.0259,45.0334,44.6595,44.8539,326151.0
2017-03-21 11:00:00,60.0,60.26,59.88,60.18,227102.0,44.8614,45.0558,44.7717,44.996,227102.0
2017-03-21 11:30:00,60.19,60.34,59.76,59.87,228278.0,45.0035,45.1156,44.682,44.7642,228278.0
2017-03-21 12:00:00,59.85,60.08,59.65,59.99,249655.0,44.7493,44.9212,44.5997,44.8539,249655.0
2017-03-21 12:30:00,59.99,60.04,59.87,59.96,165096.0,44.8539,44.8913,44.7642,44.8315,165096.0
2017-03-21 13:00:00,59.97,60.1,59.97,60.05,174297.0,44.839,44.9362,44.839,44.8988,174297.0
2017-03-21 13:30:00,60.05,60.09,59.96,59.98,154997.0,44.8988,44.9287,44.8315,44.8465,154997.0
2017-03-21 14:00:00,59.97,60.17,59.91,60.15,186351.0,44.839,44.9885,44.7941,44.9736,186351.0
2017-03-21 14:30:00,60.14,60.19,60.0,60.04,239505.0,44.9661,45.0035,44.8614,44.8913,239505.0
2017-03-21 15:00:00,60.05,60.06,59.96,60.02,177300.0,44.8988,44.9063,44.8315,44.8764,177300.0
2017-03-21 15:30:00,60.01,60.01,59.72,59.76,867243.0,44.8689,44.8689,44.6521,44.682,867243.0
2017-03-22 09:30:00,59.48,59.6,58.59,58.91,831534.0,44.4726,44.5623,43.8072,44.0464,831534.0
2017-03-22 10:00:00,58.92,59.11,58.7,58.73,433749.0,44.0539,44.196,43.8894,43.9119,433749.0
2017-03-22 10:30:00,58.73,58.94,58.73,58.86,451076.0,43.9119,44.0689,43.9119,44.0091,451076.0
2017-03-22 11:00:00,58.86,59.11,58.82,58.91,295666.0,44.0091,44.196,43.9791,44.0464,295666.0
2017-03-22 11:30:00,58.91,58.98,58.84,58.87,186403.0,44.0464,44.0988,43.9941,44.0165,186403.0
2017-03-22 12:00:00,58.88,59.01,58.83,58.89,288947.0,44.024,44.1212,43.9866,44.0315,288947.0
2017-03-22 12:30:00,58.9,58.94,58.84,58.92,166233.0,44.039,44.0689,43.9941,44.0539,166233.0
2017-03-22 13:00:00,58.91,58.92,58.76,58.88,147569.0,44.0464,44.0539,43.9343,44.024,147569.0
2017-03-22 13:30:00,58.86,58.88,58.75,58.76,157802.0,44.0091,44.024,43.9268,43.9343,157802.0
2017-03-22 14:00:00,58.75,58.81,58.7,58.71,173666.0,43.9268,43.9717,43.8894,43.8969,173666.0
2017-03-22 14:30:00,58.7,58.77,58.67,58.72,241259.0,43.8894,43.9418,43.867,43.9044,241259.0
2017-03-22 15:00:00,58.71,58.85,58.65,58.78,285780.0,43.8969,44.0016,43.852,43.9492,285780.0
2017-03-22 15:30:00,58.78,59.06,58.73,58.93,744219.0,43.9492,44.1586,43.9119,44.0614,744219.0
2017-03-23 09:30:00,58.91,59.39,58.91,59.32,244912.0,44.0464,44.4053,44.0464,44.353,244912.0
2017-03-23 10:00:00,59.31,59.33,59.12,59.16,149029.0,44.3455,44.3605,44.2035,44.2334,149029.0
2017-03-23 10:30:00,59.15,59.48,59.14,59.45,210846.0,44.2259,44.4726,44.2184,44.4502,210846.0
2017-03-23 11:00:00,59.45,59.61,59.43,59.55,141934.0,44.4502,44.5698,44.4352,44.525,141934.0
2017-03-23 11:30:00,59.55,59.57,59.47,59.52,117588.0,44.525,44.5399,44.4651,44.5025,117588.0
2017-03-23 12:00:00,59.51,59.59,59.49,59.58,129120.0,44.4951,44.5549,44.4801,44.5474,129120.0
2017-03-23 12:30:00,59.57,59.68,59.55,59.67,141323.0,44.5399,44.6222,44.525,44.6147,141323.0
2017-03-23 13:00:00,59.67,59.7,59.43,59.45,171754.0,44.6147,44.6371,44.4352,44.4502,171754.0
2017-03-23 13:30:00,59.46,59.56,59.43,59.51,125088.0,44.4577,44.5324,44.4352,44.4951,125088.0
2017-03-23 14:00:00,59.51,59.63,59.49,59.59,147629.0,44.4951,44.5848,44.4801,44.5549,147629.0
2017-03-23 14:30:00,59.59,59.68,59.56,59.58,180980.0,44.5549,44.6222,44.5324,44.5474,180980.0
2017-03-23 15:00:00,59.57,59.58,59.36,59.37,200617.0,44.5399,44.5474,44.3829,44.3904,200617.0
2017-03-23 15:30:00,59.37,59.42,59.29,59.37,475444.0,44.3904,44.4278,44.3306,44.3904,475444.0
2017-03-24 09:30:00,59.64,59.75,59.41,59.45,153452.0,44.5923,44.6745,44.4203,44.4502,153452.0
2017-03-24 10:00:00,59.46,59.48,59.35,59.46,121707.0,44.4577,44.4726,44.3754,44.4577,121707.0
2017-03-24 10:30:00,59.46,59.5,59.36,59.38,145308.0,44.4577,44.4876,44.3829,44.3979,145308.0
2017-03-24 11:00:00,59.39,59.48,59.34,59.34,116311.0,44.4053,44.4726,44.3679,44.3679,116311.0
2017-03-24 11:30:00,59.34,59.45,59.31,59.45,106104.0,44.3679,44.4502,44.3455,44.4502,106104.0
2017-03-24 12:00:00,59.45,59.48,59.31,59.42,127441.0,44.4502,44.4726,44.3455,44.4278,127441.0
2017-03-24 12:30:00,59.43,59.5,59.36,59.43,93262.0,44.4352,44.4876,44.3829,44.4352,93262.0
2017-03-24 13:00:00,59.44,59.45,59.33,59.38,80909.0,44.4427,44.4502,44.3605,44.3979,80909.0
2017-03-24 13:30:00,59.39,59.4,59.27,59.28,84286.0,44.4053,44.4128,44.3156,44.3231,84286.0
2017-03-24 14:00:00,59.29,59.33,59.25,59.3,121175.0,44.3306,44.3605,44.3007,44.338,121175.0
2017-03-24 14:30:00,59.3,59.31,59.11,59.16,138021.0,44.338,44.3455,44.196,44.2334,138021.0
2017-03-24 15:00:00,59.16,59.16,59.01,59.09,184127.0,44.2334,44.2334,44.1212,44.181,184127.0
2017-03-24 15:30:00,59.08,59.25,59.04,59.19,618951.0,44.1735,44.3007,44.1436,44.2558,618951.0
2017-03-27 09:30:00,59.01,59.29,58.95,59.14,278674.0,44.1212,44.3306,44.0763,44.2184,278674.0
2017-03-27 10:00:00,59.14,59.22,58.9,58.94,193490.0,44.2184,44.2782,44.039,44.0689,193490.0
2017-03-27 10:30:00,58.94,59.18,58.93,59.13,191391.0,44.0689,44.2483,44.0614,44.2109,191391.0
2017-03-27 11:00:00,59.14,59.15,58.96,58.98,92908.0,44.2184,44.2259,44.0838,44.0988,92908.0
2017-03-27 11:30:00,58.98,59.08,58.97,59.03,103813.0,44.0988,44.1735,44.0913,44.1362,103813.0
2017-03-27 12:00:00,59.04,59.11,58.93,58.94,94645.0,44.1436,44.196,44.0614,44.0689,94645.0
2017-03-27 12:30:00,58.94,59.11,58.91,59.07,110268.0,44.0689,44.196,44.0464,44.1661,110268.0
2017-03-27 13:00:00,59.08,59.1,58.91,58.95,428626.0,44.1735,44.1885,44.0464,44.0763,428626.0
2017-03-27 13:30:00,58.95,58.95,58.83,58.83,114491.0,44.0763,44.0763,43.9866,43.9866,114491.0
2017-03-27 14:00:00,58.84,58.88,58.8,58.83,123755.0,43.9941,44.024,43.9642,43.9866,123755.0
2017-03-27 14:30:00,58.84,58.94,58.82,58.93,145306.0,43.9941,44.0689,43.9791,44.0614,145306.0
2017-03-27 15:00:00,58.93,58.95,58.87,58.9,159787.0,44.0614,44.0763,44.0165,44.039,159787.0
2017-03-27 15:30:00,58.9,58.92,58.76,58.78,578661.0,44.039,44.0539,43.9343,43.9492,578661.0
2017-03-28 09:30:00,58.77,58.92,58.61,58.74,178956.0,43.9418,44.0539,43.8221,43.9193,178956.0
2017-03-28 10:00:00,58.74,58.96,58.73,58.85,172048.0,43.9193,44.0838,43.9119,44.0016,172048.0
2017-03-28 10:30:00,58.85,58.91,58.71,58.75,139608.0,44.0016,44.0464,43.8969,43.9268,139608.0
2017-03-28 11:00:00,58.75,58.97,58.75,58.97,244676.0,43.9268,44.0913,43.9268,44.0913,244676.0
2017-03-28 11:30:00,58.97,59.09,58.92,59.06,161908.0,44.0913,44.181,44.0539,44.1586,161908.0
2017-03-28 12:00:00,59.05,59.09,58.96,58.96,92309.0,44.1511,44.181,44.0838,44.0838,92309.0
2017-03-28 12:30:00,58.97,59.02,58.93,59.01,80609.0,44.0913,44.1287,44.0614,44.1212,80609.0
2017-03-28 13:00:00,59.01,59.08,59.0,59.06,78245.0,44.1212,44.1735,44.1137,44.1586,78245.0
2017-03-28 13:30:00,59.05,59.14,58.98,59.12,101928.0,44.1511,44.2184,44.0988,44.2035,101928.0
2017-03-28 14:00:00,59.12,59.17,59.06,59.15,100109.0,44.2035,44.2408,44.1586,44.2259,100109.0
2017-03-28 14:30:00,59.16,59.22,59.1,59.11,145928.0,44.2334,44.2782,44.1885,44.196,145928.0
2017-03-28 15:00:00,59.1,59.13,59.04,59.08,138262.0,44.1885,44.2109,44.1436,44.1735,138262.0
2017-03-28 15:30:00,59.08,59.11,58.99,59.01,398772.0,44.1735,44.196,44.1063,44.1212,398772.0
2017-03-29 09:30:00,59.18,59.36,58.96,59.36,354262.0,44.2483,44.3829,44.0838,44.3829,354262.0
2017-03-29 10:00:00,59.36,59.45,59.32,59.39,159539.0,44.3829,44.4502,44.353,44.4053,159539.0
2017-03-29 10:30:00,59.39,59.41,59.3,59.34,166872.0,44.4053,44.4203,44.338,44.3679,166872.0
2017-03-29 11:00:00,59.34,59.41,59.3,59.34,115085.0,44.3679,44.4203,44.338,44.3679,115085.0
2017-03-29 11:30:00,59.33,59.35,59.26,59.35,144320.0,44.3605,44.3754,44.3081,44.3754,144320.0
2017-03-29 12:00:00,59.34,59.35,59.29,59.3,114882.0,44.3679,44.3754,44.3306,44.338,114882.0
2017-03-29 12:30:00,59.3,59.35,59.27,59.31,78211.0,44.338,44.3754,44.3156,44.3455,78211.0
2017-03-29 13:00:00,59.31,59.43,59.31,59.36,104543.0,44.3455,44.4352,44.3455,44.3829,104543.0
2017-03-29 13:30:00,59.36,59.44,59.35,59.44,103652.0,44.3829,44.4427,44.3754,44.4427,103652.0
2017-03-29 14:00:00,59.43,59.53,59.39,59.51,123714.0,44.4352,44.51,44.4053,44.4951,123714.0
2017-03-29 14:30:00,59.51,59.54,59.44,59.53,111768.0,44.4951,44.5175,44.4427,44.51,111768.0
2017-03-29 15:00:00,59.54,59.57,59.43,59.48,123246.0,44.5175,44.5399,44.4352,44.4726,123246.0
2017-03-29 15:30:00,59.48,59.5,59.4,59.45,334248.0,44.4726,44.4876,44.4128,44.4502,334248.0
2017-03-30 09:30:00,59.41,59.55,59.13,59.31,172902.0,44.4203,44.525,44.2109,44.3455,172902.0
2017-03-30 10:00:00,59.31,59.34,59.19,59.27,85372.0,44.3455,44.3679,44.2558,44.3156,85372.0
2017-03-30 10:30:00,59.26,59.39,59.26,59.39,110501.0,44.3081,44.4053,44.3081,44.4053,110501.0
2017-03-30 11:00:00,59.39,59.42,59.35,59.37,92107.0,44.4053,44.4278,44.3754,44.3904,92107.0
2017-03-30 11:30:00,59.36,59.37,59.23,59.23,78078.0,44.3829,44.3904,44.2857,44.2857,78078.0
2017-03-30 12:00:00,59.23,59.27,59.14,59.15,147813.0,44.2857,44.3156,44.2184,44.2259,147813.0
2017-03-30 12:30:00,59.14,59.17,59.05,59.1,99834.0,44.2184,44.2408,44.1511,44.1885,99834.0
2017-03-30 13:00:00,59.1,59.11,59.06,59.09,47904.0,44.1885,44.196,44.1586,44.181,47904.0
2017-03-30 13:30:00,59.08,59.1,59.03,59.07,115288.0,44.1735,44.1885,44.1362,44.1661,115288.0
2017-03-30 14:00:00,59.08,59.12,59.06,59.1,107914.0,44.1735,44.2035,44.1586,44.1885,107914.0
2017-03-30 14:30:00,59.09,59.11,59.06,59.11,98349.0,44.181,44.196,44.1586,44.196,98349.0
2017-03-30 15:00:00,59.11,59.11,59.08,59.08,77466.0,44.196,44.196,44.1735,44.1735,77466.0
2017-03-30 15:30:00,59.08,59.1,59.03,59.07,369879.0,44.1735,44.1885,44.1362,44.1661,369879.0
2017-03-31 09:30:00,59.1,59.45,59.07,59.16,154474.0,44.1885,44.4502,44.1661,44.2334,154474.0
2017-03-31 10:00:00,59.16,59.24,59.08,59.09,105943.0,44.2334,44.2932,44.1735,44.181,105943.0
2017-03-31 10:30:00,59.09,59.16,59.06,59.11,63082.0,44.181,44.2334,44.1586,44.196,63082.0
2017-03-31 11:00:00,59.1,59.14,59.06,59.1,92004.0,44.1885,44.2184,44.1586,44.1885,92004.0
2017-03-31 11:30:00,59.09,59.14,59.03,59.14,78616.0,44.181,44.2184,44.1362,44.2184,78616.0
2017-03-31 12:00:00,59.14,59.19,59.11,59.18,59209.0,44.2184,44.2558,44.196,44.2483,59209.0
2017-03-31 12:30:00,59.18,59.19,59.15,59.16,52347.0,44.2483,44.2558,44.2259,44.2334,52347.0
2017-03-31 13:00:00,59.16,59.24,59.15,59.23,69103.0,44.2334,44.2932,44.2259,44.2857,69103.0
2017-03-31 13:30:00,59.24,59.29,59.17,59.21,89578.0,44.2932,44.3306,44.2408,44.2707,89578.0
2017-03-31 14:00:00,59.21,59.22,59.13,59.2,105184.0,44.2707,44.2782,44.2109,44.2633,105184.0
2017-03-31 14:30:00,59.2,59.21,59.14,59.16,131379.0,44.2633,44.2707,44.2184,44.2334,131379.0
2017-03-31 15:00:00,59.15,59.16,59.09,59.13,149588.0,44.2259,44.2334,44.181,44.2109,149588.0
2017-03-31 15:30:00,59.13,59.22,59.0,59.0,456459.0,44.2109,44.2782,44.1137,44.1137,456459.0
2017-04-03 09:30:00,59.05,59.22,58.83,58.95,251201.0,44.1511,44.2782,43.9866,44.0763,251201.0
2017-04-03 10:00:00,58.94,58.96,58.78,58.88,163640.0,44.0689,44.0838,43.9492,44.024,163640.0
2017-04-03 10:30:00,58.87,58.91,58.76,58.79,121373.0,44.0165,44.0464,43.9343,43.9567,121373.0
2017-04-03 11:00:00,58.79,58.84,58.7,58.77,177047.0,43.9567,43.9941,43.8894,43.9418,177047.0
2017-04-03 11:30:00,58.78,58.8,58.67,58.69,118331.0,43.9492,43.9642,43.867,43.882,118331.0
2017-04-03 12:00:00,58.69,58.73,58.63,58.68,103173.0,43.882,43.9119,43.8371,43.8745,103173.0
2017-04-03 12:30:00,58.68,58.76,58.68,58.76,76483.0,43.8745,43.9343,43.8745,43.9343,76483.0
2017-04-03 13:00:00,58.76,58.76,58.63,58.64,135553.0,43.9343,43.9343,43.8371,43.8446,135553.0
2017-04-03 13:30:00,58.64,58.64,58.6,58.6,144765.0,43.8446,43.8446,43.8147,43.8147,144765.0
2017-04-03 14:00:00,58.61,58.62,58.38,58.4,357063.0,43.8221,43.8296,43.6502,43.6651,357063.0
2017-04-03 14:30:00,58.4,58.53,58.39,58.45,194028.0,43.6651,43.7623,43.6576,43.7025,194028.0
2017-04-03 15:00:00,58.44,58.63,58.44,58.54,240038.0,43.695,43.8371,43.695,43.7698,240038.0
2017-04-03 15:30:00,58.54,58.59,58.46,58.55,538397.0,43.7698,43.8072,43.71,43.7773,538397.0
2017-04-04 09:30:00,58.59,58.84,58.26,58.38,384718.0,43.8072,43.9941,43.5604,43.6502,384718.0
2017-04-04 10:00:00,58.38,58.45,58.16,58.16,174808.0,43.6502,43.7025,43.4857,43.4857,174808.0
2017-04-04 10:30:00,58.16,58.34,58.1,58.21,261060.0,43.4857,43.6203,43.4408,43.5231,261060.0
2017-04-04 11:00:00,58.21,58.25,58.15,58.21,190265.0,43.5231,43.553,43.4782,43.5231,190265.0
2017-04-04 11:30:00,58.22,58.29,58.18,58.29,129174.0,43.5305,43.5829,43.5006,43.5829,129174.0
2017-04-04 12:00:00,58.29,58.33,58.27,58.3,120675.0,43.5829,43.6128,43.5679,43.5904,120675.0
2017-04-04 12:30:00,58.3,58.31,58.21,58.26,173453.0,43.5904,43.5978,43.5231,43.5604,173453.0
2017-04-04 13:00:00,58.26,58.3,58.22,58.26,93981.0,43.5604,43.5904,43.5305,43.5604,93981.0
2017-04-04 13:30:00,58.26,58.35,58.25,58.27,140595.0,43.5604,43.6277,43.553,43.5679,140595.0
2017-04-04 14:00:00,58.27,58.41,58.26,58.41,141942.0,43.5679,43.6726,43.5604,43.6726,141942.0
2017-04-04 14:30:00,58.42,58.42,58.36,58.38,137617.0,43.6801,43.6801,43.6352,43.6502,137617.0
2017-04-04 15:00:00,58.37,58.42,58.31,58.31,166035.0,43.6427,43.6801,43.5978,43.5978,166035.0
2017-04-04 15:30:00,58.32,58.4,58.31,58.38,493877.0,43.6053,43.6651,43.5978,43.6502,493877.0
2017-04-05 09:30:00,58.44,58.65,58.32,58.57,304768.0,43.695,43.852,43.6053,43.7922,304768.0
2017-04-05 10:00:00,58.56,58.84,58.56,58.78,203195.0,43.7848,43.9941,43.7848,43.9492,203195.0
2017-04-05 10:30:00,58.77,58.83,58.65,58.68,161031.0,43.9418,43.9866,43.852,43.8745,161031.0
2017-04-05 11:00:00,58.67,58.82,58.66,58.71,141198.0,43.867,43.9791,43.8595,43.8969,141198.0
2017-04-05 11:30:00,58.71,58.76,58.61,58.62,110701.0,43.8969,43.9343,43.8221,43.8296,110701.0
2017-04-05 12:00:00,58.63,58.66,58.55,58.64,72566.0,43.8371,43.8595,43.7773,43.8446,72566.0
2017-04-05 12:30:00,58.64,58.7,58.58,58.67,126351.0,43.8446,43.8894,43.7997,43.867,126351.0
2017-04-05 13:00:00,58.68,58.77,58.66,58.7,134369.0,43.8745,43.9418,43.8595,43.8894,134369.0
2017-04-05 13:30:00,58.71,58.75,58.65,58.69,136034.0,43.8969,43.9268,43.852,43.882,136034.0
2017-04-05 14:00:00,58.69,58.71,58.57,58.63,135703.0,43.882,43.8969,43.7922,43.8371,135703.0
2017-04-05 14:30:00,58.63,58.64,58.48,58.56,109097.0,43.8371,43.8446,43.7249,43.7848,109097.0
2017-04-05 15:00:00,58.57,58.58,58.31,58.35,222610.0,43.7922,43.7997,43.5978,43.6277,222610.0
2017-04-05 15:30:00,58.35,58.37,58.25,58.26,599305.0,43.6277,43.6427,43.553,43.5604,599305.0
2017-04-06 09:30:00,57.89,57.9,57.69,57.74,315079.0,43.6439,43.6515,43.4932,43.5308,315079.0
2017-04-06 10:00:00,57.74,57.76,57.5,57.74,424752.0,43.5308,43.5459,43.3499,43.5308,424752.0
2017-04-06 10:30:00,57.74,57.84,57.67,57.82,189192.0,43.5308,43.6062,43.4781,43.5912,189192.0
2017-04-06 11:00:00,57.82,57.9,57.78,57.8,134904.0,43.5912,43.6515,43.561,43.5761,134904.0
2017-04-06 11:30:00,57.79,57.92,57.76,57.88,139239.0,43.5685,43.6666,43.5459,43.6364,139239.0
2017-04-06 12:00:00,57.87,57.91,57.82,57.85,74475.0,43.6289,43.659,43.5912,43.6138,74475.0
2017-04-06 12:30:00,57.86,57.87,57.77,57.8,109831.0,43.6213,43.6289,43.5535,43.5761,109831.0
2017-04-06 13:00:00,57.79,57.93,57.77,57.91,165484.0,43.5685,43.6741,43.5535,43.659,165484.0
2017-04-06 13:30:00,57.9,58.03,57.9,57.95,136791.0,43.6515,43.7495,43.6515,43.6892,136791.0
2017-04-06 14:00:00,57.95,57.95,57.87,57.92,141007.0,43.6892,43.6892,43.6289,43.6666,141007.0
2017-04-06 14:30:00,57.92,57.92,57.79,57.79,141724.0,43.6666,43.6666,43.5685,43.5685,141724.0
2017-04-06 15:00:00,57.79,57.85,57.75,57.8,140039.0,43.5685,43.6138,43.5384,43.5761,140039.0
2017-04-06 15:30:00,57.8,57.8,57.67,57.7,569758.0,43.5761,43.5761,43.4781,43.5007,569758.0
2017-04-07 09:30:00,57.82,57.86,57.65,57.7,188100.0,43.5912,43.6213,43.463,43.5007,188100.0
2017-04-07 10:00:00,57.68,57.73,57.63,57.71,111378.0,43.4856,43.5233,43.4479,43.5082,111378.0
2017-04-07 10:30:00,57.71,57.75,57.61,57.75,114745.0,43.5082,43.5384,43.4328,43.5384,114745.0
2017-04-07 11:00:00,57.74,57.82,57.71,57.79,108551.0,43.5308,43.5912,43.5082,43.5685,108551.0
2017-04-07 11:30:00,57.78,57.91,57.77,57.84,114210.0,43.561,43.659,43.5535,43.6062,114210.0
2017-04-07 12:00:00,57.83,57.87,57.78,57.81,121561.0,43.5987,43.6289,43.561,43.5836,121561.0
2017-04-07 12:30:00,57.8,57.81,57.7,57.72,102210.0,43.5761,43.5836,43.5007,43.5158,102210.0
2017-04-07 13:00:00,57.71,57.82,57.69,57.82,100155.0,43.5082,43.5912,43.4932,43.5912,100155.0
2017-04-07 13:30:00,57.81,57.84,57.74,57.76,91345.0,43.5836,43.6062,43.5308,43.5459,91345.0
2017-04-07 14:00:00,57.76,57.79,57.71,57.75,85640.0,43.5459,43.5685,43.5082,43.5384,85640.0
2017-04-07 14:30:00,57.75,57.79,57.7,57.77,139292.0,43.5384,43.5685,43.5007,43.5535,139292.0
2017-04-07 15:00:00,57.76,57.79,57.7,57.71,139382.0,43.5459,43.5685,43.5007,43.5082,139382.0
2017-04-07 15:30:00,57.71,57.73,57.62,57.65,339751.0,43.5082,43.5233,43.4404,43.463,339751.0
2017-04-10 09:30:00,57.68,57.85,57.55,57.85,168260.0,43.4856,43.6138,43.3876,43.6138,168260.0
2017-04-10 10:00:00,57.85,57.88,57.7,57.73,153513.0,43.6138,43.6364,43.5007,43.5233,153513.0
2017-04-10 10:30:00,57.73,57.78,57.66,57.73,130334.0,43.5233,43.561,43.4705,43.5233,130334.0
2017-04-10 11:00:00,57.73,57.74,57.67,57.7,88268.0,43.5233,43.5308,43.4781,43.5007,88268.0
2017-04-10 11:30:00,57.7,57.71,57.49,57.55,111371.0,43.5007,43.5082,43.3424,43.3876,111371.0
2017-04-10 12:00:00,57.55,57.59,57.45,57.54,97696.0,43.3876,43.4178,43.3122,43.3801,97696.0
2017-04-10 12:30:00,57.55,57.64,57.53,57.63,71714.0,43.3876,43.4555,43.3725,43.4479,71714.0
2017-04-10 13:00:00,57.64,57.64,57.59,57.6,60627.0,43.4555,43.4555,43.4178,43.4253,60627.0
2017-04-10 13:30:00,57.61,57.67,57.59,57.6,87537.0,43.4328,43.4781,43.4178,43.4253,87537.0
2017-04-10 14:00:00,57.6,57.67,57.52,57.62,118582.0,43.4253,43.4781,43.365,43.4404,118582.0
2017-04-10 14:30:00,57.63,57.72,57.6,57.68,104877.0,43.4479,43.5158,43.4253,43.4856,104877.0
2017-04-10 15:00:00,57.68,57.75,57.59,57.64,150926.0,43.4856,43.5384,43.4178,43.4555,150926.0
2017-04-10 15:30:00,57.64,57.65,57.5,57.52,439940.0,43.4555,43.463,43.3499,43.365,439940.0
2017-04-11 09:30:00,57.47,57.61,57.29,57.43,261546.0,43.3273,43.4328,43.1916,43.2971,261546.0
2017-04-11 10:00:00,57.42,57.44,57.34,57.39,98629.0,43.2896,43.3047,43.2293,43.267,98629.0
2017-04-11 10:30:00,57.4,57.4,57.21,57.35,215506.0,43.2745,43.2745,43.1313,43.2368,215506.0
2017-04-11 11:00:00,57.34,57.36,57.18,57.19,102038.0,43.2293,43.2444,43.1087,43.1162,102038.0
2017-04-11 11:30:00,57.2,57.24,57.14,57.18,122157.0,43.1237,43.1539,43.0785,43.1087,122157.0
2017-04-11 12:00:00,57.18,57.26,57.14,57.23,84614.0,43.1087,43.169,43.0785,43.1464,84614.0
2017-04-11 12:30:00,57.24,57.29,57.19,57.23,66507.0,43.1539,43.1916,43.1162,43.1464,66507.0
2017-04-11 13:00:00,57.22,57.3,57.22,57.23,70555.0,43.1388,43.1991,43.1388,43.1464,70555.0
2017-04-11 13:30:00,57.23,57.3,57.21,57.27,66469.0,43.1464,43.1991,43.1313,43.1765,66469.0
2017-04-11 14:00:00,57.27,57.32,57.23,57.3,112903.0,43.1765,43.2142,43.1464,43.1991,112903.0
2017-04-11 14:30:00,57.29,57.38,57.22,57.3,158358.0,43.1916,43.2594,43.1388,43.1991,158358.0
2017-04-11 15:00:00,57.31,57.39,57.27,57.38,215874.0,43.2067,43.267,43.1765,43.2594,215874.0
2017-04-11 15:30:00,57.37,57.44,57.34,57.42,468987.0,43.2519,43.3047,43.2293,43.2896,468987.0
2017-04-12 09:30:00,57.25,57.55,57.24,57.5,349492.0,43.1614,43.3876,43.1539,43.3499,349492.0
2017-04-12 10:00:00,57.5,57.79,57.49,57.6,337237.0,43.3499,43.5685,43.3424,43.4253,337237.0
2017-04-12 10:30:00,57.6,57.65,57.48,57.65,167933.0,43.4253,43.463,43.3348,43.463,167933.0
2017-04-12 11:00:00,57.65,57.82,57.64,57.79,163194.0,43.463,43.5912,43.4555,43.5685,163194.0
2017-04-12 11:30:00,57.79,57.82,57.64,57.66,149842.0,43.5685,43.5912,43.4555,43.4705,149842.0
2017-04-12 12:00:00,57.66,57.67,57.6,57.6,103888.0,43.4705,43.4781,43.4253,43.4253,103888.0
2017-04-12 12:30:00,57.61,57.62,57.5,57.5,159287.0,43.4328,43.4404,43.3499,43.3499,159287.0
2017-04-12 13:00:00,57.5,57.55,57.43,57.47,185699.0,43.3499,43.3876,43.2971,43.3273,185699.0
2017-04-12 13:30:00,57.48,57.57,57.45,57.57,90917.0,43.3348,43.4027,43.3122,43.4027,90917.0
2017-04-12 14:00:00,57.58,57.59,57.49,57.53,72909.0,43.4102,43.4178,43.3424,43.3725,72909.0
2017-04-12 14:30:00,57.52,57.55,57.44,57.49,113062.0,43.365,43.3876,43.3047,43.3424,113062.0
2017-04-12 15:00:00,57.48,57.58,57.44,57.55,343824.0,43.3348,43.4102,43.3047,43.3876,343824.0
2017-04-12 15:30:00,57.56,57.61,57.51,57.58,347165.0,43.3951,43.4328,43.3574,43.4102,347165.0
2017-04-13 09:30:00,57.53,57.8,57.5,57.51,195216.0,43.3725,43.5761,43.3499,43.3574,195216.0
2017-04-13 10:00:00,57.51,57.51,57.32,57.35,153099.0,43.3574,43.3574,43.2142,43.2368,153099.0
2017-04-13 10:30:00,57.35,57.5,57.32,57.42,118467.0,43.2368,43.3499,43.2142,43.2896,118467.0
2017-04-13 11:00:00,57.41,57.51,57.4,57.44,134625.0,43.2821,43.3574,43.2745,43.3047,134625.0
2017-04-13 11:30:00,57.44,57.55,57.44,57.49,100160.0,43.3047,43.3876,43.3047,43.3424,100160.0
2017-04-13 12:00:00,57.49,57.53,57.46,57.52,101616.0,43.3424,43.3725,43.3198,43.365,101616.0
2017-04-13 12:30:00,57.53,57.53,57.43,57.49,68284.0,43.3725,43.3725,43.2971,43.3424,68284.0
2017-04-13 13:00:00,57.49,57.49,57.41,57.44,60849.0,43.3424,43.3424,43.2821,43.3047,60849.0
2017-04-13 13:30:00,57.44,57.49,57.33,57.37,176959.0,43.3047,43.3424,43.2217,43.2519,176959.0
2017-04-13 14:00:00,57.37,57.48,57.34,57.43,101806.0,43.2519,43.3348,43.2293,43.2971,101806.0
2017-04-13 14:30:00,57.42,57.45,57.38,57.42,80290.0,43.2896,43.3122,43.2594,43.2896,80290.0
2017-04-13 15:00:00,57.42,57.43,57.25,57.26,118416.0,43.2896,43.2971,43.1614,43.169,118416.0
2017-04-13 15:30:00,57.26,57.31,57.17,57.18,408255.0,43.169,43.2067,43.1011,43.1087,408255.0
2017-04-17 09:30:00,57.26,57.4,57.2,57.28,189126.0,43.169,43.2745,43.1237,43.184,189126.0
2017-04-17 10:00:00,57.28,57.52,57.26,57.51,174433.0,43.184,43.365,43.169,43.3574,174433.0
2017-04-17 10:30:00,57.51,57.64,57.46,57.64,172113.0,43.3574,43.4555,43.3198,43.4555,172113.0
2017-04-17 11:00:00,57.63,57.66,57.55,57.6,110360.0,43.4479,43.4705,43.3876,43.4253,110360.0
2017-04-17 11:30:00,57.61,57.65,57.49,57.52,143136.0,43.4328,43.463,43.3424,43.365,143136.0
2017-04-17 12:00:00,57.52,57.64,57.51,57.6,110158.0,43.365,43.4555,43.3574,43.4253,110158.0
2017-04-17 12:30:00,57.6,57.65,57.55,57.64,72214.0,43.4253,43.463,43.3876,43.4555,72214.0
2017-04-17 13:00:00,57.64,57.7,57.6,57.64,96995.0,43.4555,43.5007,43.4253,43.4555,96995.0
2017-04-17 13:30:00,57.64,57.68,57.62,57.66,103497.0,43.4555,43.4856,43.4404,43.4705,103497.0
2017-04-17 14:00:00,57.65,57.72,57.6,57.61,103465.0,43.463,43.5158,43.4253,43.4328,103465.0
2017-04-17 14:30:00,57.61,57.64,57.56,57.59,91972.0,43.4328,43.4555,43.3951,43.4178,91972.0
2017-04-17 15:00:00,57.58,57.64,57.54,57.62,137405.0,43.4102,43.4555,43.3801,43.4404,137405.0
2017-04-17 15:30:00,57.61,57.63,57.57,57.6,344202.0,43.4328,43.4479,43.4027,43.4253,344202.0
2017-04-18 09:30:00,57.7,58.13,57.6,58.1,254201.0,43.5007,43.8249,43.4253,43.8023,254201.0
2017-04-18 10:00:00,58.09,58.28,58.03,58.15,339816.0,43.7947,43.938,43.7495,43.84,339816.0
2017-04-18 10:30:00,58.15,58.44,58.15,58.41,222801.0,43.84,44.0586,43.84,44.036,222801.0
2017-04-18 11:00:00,58.4,58.6,58.35,58.4,304712.0,44.0284,44.1792,43.9907,44.0284,304712.0
2017-04-18 11:30:00,58.4,58.43,58.29,58.31,230123.0,44.0284,44.051,43.9455,43.9606,230123.0
2017-04-18 12:00:00,58.31,58.34,58.24,58.26,91403.0,43.9606,43.9832,43.9078,43.9229,91403.0
2017-04-18 12:30:00,58.25,58.25,58.1,58.18,134592.0,43.9153,43.9153,43.8023,43.8626,134592.0
2017-04-18 13:00:00,58.19,58.24,58.14,58.21,89548.0,43.8701,43.9078,43.8324,43.8852,89548.0
2017-04-18 13:30:00,58.21,58.22,58.12,58.15,155685.0,43.8852,43.8927,43.8173,43.84,155685.0
2017-04-18 14:00:00,58.14,58.18,58.1,58.12,113456.0,43.8324,43.8626,43.8023,43.8173,113456.0
2017-04-18 14:30:00,58.11,58.16,58.02,58.02,134433.0,43.8098,43.8475,43.7419,43.7419,134433.0
2017-04-18 15:00:00,58.02,58.11,58.01,58.09,152410.0,43.7419,43.8098,43.7344,43.7947,152410.0
2017-04-18 15:30:00,58.1,58.22,58.07,58.16,546382.0,43.8023,43.8927,43.7796,43.8475,546382.0
2017-04-19 09:30:00,58.2,58.41,57.92,57.93,195223.0,43.8776,44.036,43.6666,43.6741,195223.0
2017-04-19 10:00:00,57.94,57.99,57.84,57.84,139069.0,43.6816,43.7193,43.6062,43.6062,139069.0
2017-04-19 10:30:00,57.84,57.94,57.73,57.78,157449.0,43.6062,43.6816,43.5233,43.561,157449.0
2017-04-19 11:00:00,57.77,57.78,57.69,57.72,86103.0,43.5535,43.561,43.4932,43.5158,86103.0
2017-04-19 11:30:00,57.72,57.91,57.71,57.85,161847.0,43.5158,43.659,43.5082,43.6138,161847.0
2017-04-19 12:00:00,57.85,57.94,57.84,57.91,110871.0,43.6138,43.6816,43.6062,43.659,110871.0
2017-04-19 12:30:00,57.91,58.02,57.89,57.98,139851.0,43.659,43.7419,43.6439,43.7118,139851.0
2017-04-19 13:00:00,57.98,58.0,57.88,57.97,105217.0,43.7118,43.7269,43.6364,43.7042,105217.0
2017-04-19 13:30:00,57.96,57.97,57.89,57.9,89886.0,43.6967,43.7042,43.6439,43.6515,89886.0
2017-04-19 14:00:00,57.9,58.0,57.87,57.93,106550.0,43.6515,43.7269,43.6289,43.6741,106550.0
2017-04-19 14:30:00,57.93,57.95,57.87,57.9,208679.0,43.6741,43.6892,43.6289,43.6515,208679.0
2017-04-19 15:00:00,57.89,57.96,57.83,57.85,139620.0,43.6439,43.6967,43.5987,43.6138,139620.0
2017-04-19 15:30:00,57.85,57.87,57.76,57.84,381457.0,43.6138,43.6289,43.5459,43.6062,381457.0
2017-04-20 09:30:00,57.85,57.89,57.5,57.57,176213.0,43.6138,43.6439,43.3499,43.4027,176213.0
2017-04-20 10:00:00,57.56,57.62,57.46,57.52,168575.0,43.3951,43.4404,43.3198,43.365,168575.0
2017-04-20 10:30:00,57.53,57.61,57.52,57.6,150171.0,43.3725,43.4328,43.365,43.4253,150171.0
2017-04-20 11:00:00,57.61,57.66,57.54,57.63,137783.0,43.4328,43.4705,43.3801,43.4479,137783.0
2017-04-20 11:30:00,57.62,57.85,57.62,57.84,104002.0,43.4404,43.6138,43.4404,43.6062,104002.0
2017-04-20 12:00:00,57.85,57.86,57.8,57.83,75173.0,43.6138,43.6213,43.5761,43.5987,75173.0
2017-04-20 12:30:00,57.83,57.99,57.82,57.94,169197.0,43.5987,43.7193,43.5912,43.6816,169197.0
2017-04-20 13:00:00,57.94,58.02,57.93,58.0,94428.0,43.6816,43.7419,43.6741,43.7269,94428.0
2017-04-20 13:30:00,58.01,58.11,58.0,58.07,129902.0,43.7344,43.8098,43.7269,43.7796,129902.0
2017-04-20 14:00:00,58.07,58.08,57.99,58.05,73301.0,43.7796,43.7872,43.7193,43.7646,73301.0
2017-04-20 14:30:00,58.05,58.13,57.97,57.98,141822.0,43.7646,43.8249,43.7042,43.7118,141822.0
2017-04-20 15:00:00,57.98,58.05,57.95,58.02,146515.0,43.7118,43.7646,43.6892,43.7419,146515.0
2017-04-20 15:30:00,58.02,58.03,57.85,57.87,382080.0,43.7419,43.7495,43.6138,43.6289,382080.0
2017-04-21 09:30:00,57.89,58.04,57.8,57.97,240196.0,43.6439,43.757,43.5761,43.7042,240196.0
2017-04-21 10:00:00,57.96,58.05,57.88,57.91,98390.0,43.6967,43.7646,43.6364,43.659,98390.0
2017-04-21 10:30:00,57.91,57.92,57.81,57.85,84266.0,43.659,43.6666,43.5836,43.6138,84266.0
2017-04-21 11:00:00,57.86,57.92,57.82,57.9,92034.0,43.6213,43.6666,43.5912,43.6515,92034.0
2017-04-21 11:30:00,57.9,57.91,57.84,57.85,67501.0,43.6515,43.659,43.6062,43.6138,67501.0
2017-04-21 12:00:00,57.86,57.86,57.77,57.77,64221.0,43.6213,43.6213,43.5535,43.5535,64221.0
2017-04-21 12:30:00,57.78,57.8,57.73,57.74,53058.0,43.561,43.5761,43.5233,43.5308,53058.0
2017-04-21 13:00:00,57.75,57.77,57.63,57.66,83555.0,43.5384,43.5535,43.4479,43.4705,83555.0
2017-04-21 13:30:00,57.66,57.74,57.63,57.72,86006.0,43.4705,43.5308,43.4479,43.5158,86006.0
2017-04-21 14:00:00,57.71,57.77,57.68,57.72,178312.0,43.5082,43.5535,43.4856,43.5158,178312.0
2017-04-21 14:30:00,57.73,57.78,57.71,57.78,94122.0,43.5233,43.561,43.5082,43.561,94122.0
2017-04-21 15:00:00,57.78,57.78,57.67,57.73,97371.0,43.561,43.561,43.4781,43.5233,97371.0
2017-04-21 15:30:00,57.73,57.79,57.7,57.75,408470.0,43.5233,43.5685,43.5007,43.5384,408470.0
2017-04-24 09:30:00,58.03,58.25,57.89,57.94,167380.0,43.7495,43.9153,43.6439,43.6816,167380.0
2017-04-24 10:00:00,57.94,58.2,57.89,58.17,158296.0,43.6816,43.8776,43.6439,43.855,158296.0
2017-04-24 10:30:00,58.18,58.22,58.07,58.14,127245.0,43.8626,43.8927,43.7796,43.8324,127245.0
2017-04-24 11:00:00,58.13,58.21,58.06,58.12,69766.0,43.8249,43.8852,43.7721,43.8173,69766.0
2017-04-24 11:30:00,58.11,58.25,58.09,58.11,126596.0,43.8098,43.9153,43.7947,43.8098,126596.0
2017-04-24 12:00:00,58.11,58.15,58.05,58.14,78344.0,43.8098,43.84,43.7646,43.8324,78344.0
2017-04-24 12:30:00,58.15,58.2,58.11,58.14,49228.0,43.84,43.8776,43.8098,43.8324,49228.0
2017-04-24 13:00:00,58.14,58.22,58.14,58.19,64626.0,43.8324,43.8927,43.8324,43.8701,64626.0
2017-04-24 13:30:00,58.19,58.25,58.18,58.24,75814.0,43.8701,43.9153,43.8626,43.9078,75814.0
2017-04-24 14:00:00,58.24,58.25,58.13,58.16,103109.0,43.9078,43.9153,43.8249,43.8475,103109.0
2017-04-24 14:30:00,58.17,58.25,58.17,58.19,120558.0,43.855,43.9153,43.855,43.8701,120558.0
2017-04-24 15:00:00,58.19,58.27,58.18,58.18,152884.0,43.8701,43.9304,43.8626,43.8626,152884.0
2017-04-24 15:30:00,58.18,58.2,58.07,58.14,337826.0,43.8626,43.8776,43.7796,43.8324,337826.0
2017-04-25 09:30:00,58.17,58.34,58.02,58.25,211712.0,43.855,43.9832,43.7419,43.9153,211712.0
2017-04-25 10:00:00,58.26,58.33,58.13,58.2,108152.0,43.9229,43.9757,43.8249,43.8776,108152.0
2017-04-25 10:30:00,58.2,58.21,58.06,58.12,145183.0,43.8776,43.8852,43.7721,43.8173,145183.0
2017-04-25 11:00:00,58.13,58.25,58.12,58.19,184949.0,43.8249,43.9153,43.8173,43.8701,184949.0
2017-04-25 11:30:00,58.18,58.25,58.17,58.22,155116.0,43.8626,43.9153,43.855,43.8927,155116.0
2017-04-25 12:00:00,58.21,58.25,58.18,58.24,112221.0,43.8852,43.9153,43.8626,43.9078,112221.0
2017-04-25 12:30:00,58.24,58.29,58.19,58.29,73262.0,43.9078,43.9455,43.8701,43.9455,73262.0
2017-04-25 13:00:00,58.28,58.29,58.21,58.21,78694.0,43.938,43.9455,43.8852,43.8852,78694.0
2017-04-25 13:30:00,58.22,58.29,58.21,58.27,122255.0,43.8927,43.9455,43.8852,43.9304,122255.0
2017-04-25 14:00:00,58.26,58.28,58.21,58.26,194472.0,43.9229,43.938,43.8852,43.9229,194472.0
2017-04-25 14:30:00,58.25,58.3,58.22,58.23,83594.0,43.9153,43.953,43.8927,43.9003,83594.0
2017-04-25 15:00:00,58.23,58.36,58.22,58.27,193910.0,43.9003,43.9983,43.8927,43.9304,193910.0
2017-04-25 15:30:00,58.28,58.29,58.23,58.24,313335.0,43.938,43.9455,43.9003,43.9078,313335.0
2017-04-26 09:30:00,58.29,58.33,57.93,57.95,210357.0,43.9455,43.9757,43.6741,43.6892,210357.0
2017-04-26 10:00:00,57.95,57.96,57.75,57.89,212838.0,43.6892,43.6967,43.5384,43.6439,212838.0
2017-04-26 10:30:00,57.89,57.91,57.81,57.88,127640.0,43.6439,43.659,43.5836,43.6364,127640.0
2017-04-26 11:00:00,57.86,58.05,57.85,58.05,123278.0,43.6213,43.7646,43.6138,43.7646,123278.0
2017-04-26 11:30:00,58.05,58.06,57.9,57.96,166137.0,43.7646,43.7721,43.6515,43.6967,166137.0
2017-04-26 12:00:00,57.95,58.03,57.94,57.98,90725.0,43.6892,43.7495,43.6816,43.7118,90725.0
2017-04-26 12:30:00,57.98,58.01,57.92,58.01,62117.0,43.7118,43.7344,43.6666,43.7344,62117.0
2017-04-26 13:00:00,58.0,58.02,57.96,57.96,67202.0,43.7269,43.7419,43.6967,43.6967,67202.0
2017-04-26 13:30:00,57.97,58.01,57.89,57.91,89383.0,43.7042,43.7344,43.6439,43.659,89383.0
2017-04-26 14:00:00,57.91,57.97,57.87,57.93,134819.0,43.659,43.7042,43.6289,43.6741,134819.0
2017-04-26 14:30:00,57.93,58.01,57.93,57.98,109539.0,43.6741,43.7344,43.6741,43.7118,109539.0
2017-04-26 15:00:00,57.98,58.12,57.96,57.98,194729.0,43.7118,43.8173,43.6967,43.7118,194729.0
2017-04-26 15:30:00,57.98,57.99,57.85,57.89,307848.0,43.7118,43.7193,43.6138,43.6439,307848.0
2017-04-27 09:30:00,58.04,58.06,57.75,57.83,146226.0,43.757,43.7721,43.5384,43.5987,146226.0
2017-04-27 10:00:00,57.83,57.93,57.79,57.81,99583.0,43.5987,43.6741,43.5685,43.5836,99583.0
2017-04-27 10:30:00,57.81,57.84,57.71,57.71,117765.0,43.5836,43.6062,43.5082,43.5082,117765.0
2017-04-27 11:00:00,57.7,57.71,57.5,57.53,198921.0,43.5007,43.5082,43.3499,43.3725,198921.0
2017-04-27 11:30:00,57.53,57.55,57.38,57.38,220782.0,43.3725,43.3876,43.2594,43.2594,220782.0
2017-04-27 12:00:00,57.39,57.44,57.33,57.36,214881.0,43.267,43.3047,43.2217,43.2444,214881.0
2017-04-27 12:30:00,57.36,57.58,57.36,57.58,107840.0,43.2444,43.4102,43.2444,43.4102,107840.0
2017-04-27 13:00:00,57.6,57.61,57.48,57.49,100703.0,43.4253,43.4328,43.3348,43.3424,100703.0
2017-04-27 13:30:00,57.5,57.51,57.45,57.48,112459.0,43.3499,43.3574,43.3122,43.3348,112459.0
2017-04-27 14:00:00,57.48,57.56,57.47,57.47,119511.0,43.3348,43.3951,43.3273,43.3273,119511.0
2017-04-27 14:30:00,57.48,57.57,57.47,57.53,96768.0,43.3348,43.4027,43.3273,43.3725,96768.0
2017-04-27 15:00:00,57.53,57.53,57.43,57.43,132198.0,43.3725,43.3725,43.2971,43.2971,132198.0
2017-04-27 15:30:00,57.43,57.46,57.37,57.4,310532.0,43.2971,43.3198,43.2519,43.2745,310532.0
2017-04-28 09:30:00,57.5,57.5,57.14,57.33,259186.0,43.3499,43.3499,43.0785,43.2217,259186.0
2017-04-28 10:00:00,57.32,57.49,57.25,57.31,309835.0,43.2142,43.3424,43.1614,43.2067,309835.0
2017-04-28 10:30:00,57.31,57.46,57.3,57.39,171757.0,43.2067,43.3198,43.1991,43.267,171757.0
2017-04-28 11:00:00,57.38,57.4,57.28,57.35,148831.0,43.2594,43.2745,43.184,43.2368,148831.0
2017-04-28 11:30:00,57.34,57.48,57.3,57.46,152993.0,43.2293,43.3348,43.1991,43.3198,152993.0
2017-04-28 12:00:00,57.46,57.51,57.41,57.49,126659.0,43.3198,43.3574,43.2821,43.3424,126659.0
2017-04-28 12:30:00,57.48,57.48,57.44,57.47,97615.0,43.3348,43.3348,43.3047,43.3273,97615.0
2017-04-28 13:00:00,57.46,57.47,57.38,57.43,124702.0,43.3198,43.3273,43.2594,43.2971,124702.0
2017-04-28 13:30:00,57.42,57.43,57.35,57.41,128367.0,43.2896,43.2971,43.2368,43.2821,128367.0
2017-04-28 14:00:00,57.41,57.47,57.4,57.47,134958.0,43.2821,43.3273,43.2745,43.3273,134958.0
2017-04-28 14:30:00,57.47,57.54,57.46,57.51,150906.0,43.3273,43.3801,43.3198,43.3574,150906.0
2017-04-28 15:00:00,57.51,57.56,57.45,57.5,166005.0,43.3574,43.3951,43.3122,43.3499,166005.0
2017-04-28 15:30:00,57.5,57.53,57.44,57.5,453994.0,43.3499,43.3725,43.3047,43.3499,453994.0
2017-05-01 09:30:00,57.58,57.64,57.31,57.36,197129.0,43.4102,43.4555,43.2067,43.2444,197129.0
2017-05-01 10:00:00,57.35,57.37,57.24,57.24,141224.0,43.2368,43.2519,43.1539,43.1539,141224.0
2017-05-01 10:30:00,57.25,57.4,57.21,57.38,108095.0,43.1614,43.2745,43.1313,43.2594,108095.0
2017-05-01 11:00:00,57.38,57.38,57.27,57.34,89783.0,43.2594,43.2594,43.1765,43.2293,89783.0
2017-05-01 11:30:00,57.34,57.34,57.18,57.18,170405.0,43.2293,43.2293,43.1087,43.1087,170405.0
2017-05-01 12:00:00,57.19,57.2,56.99,57.06,298859.0,43.1162,43.1237,42.9654,43.0182,298859.0
2017-05-01 12:30:00,57.06,57.06,56.94,56.95,219855.0,43.0182,43.0182,42.9277,42.9353,219855.0
2017-05-01 13:00:00,56.95,56.98,56.87,56.91,131810.0,42.9353,42.9579,42.8749,42.9051,131810.0
2017-05-01 13:30:00,56.92,56.92,56.85,56.88,128070.0,42.9126,42.9126,42.8599,42.8825,128070.0
2017-05-01 14:00:00,56.88,56.92,56.84,56.85,142947.0,42.8825,42.9126,42.8523,42.8599,142947.0
2017-05-01 14:30:00,56.85,56.88,56.76,56.78,169317.0,42.8599,42.8825,42.792,42.8071,169317.0
2017-05-01 15:00:00,56.79,56.81,56.74,56.8,216935.0,42.8146,42.8297,42.7769,42.8222,216935.0
2017-05-01 15:30:00,56.8,56.8,56.59,56.61,451713.0,42.8222,42.8222,42.6638,42.6789,451713.0
2017-05-02 09:30:00,56.9,56.9,56.26,56.3,410212.0,42.8976,42.8976,42.4151,42.4452,410212.0
2017-05-02 10:00:00,56.29,56.45,56.28,56.36,418020.0,42.4377,42.5583,42.4301,42.4904,418020.0
2017-05-02 10:30:00,56.35,56.42,56.23,56.24,256229.0,42.4829,42.5357,42.3924,42.4,256229.0
2017-05-02 11:00:00,56.24,56.25,55.97,56.01,289374.0,42.4,42.4075,42.1964,42.2266,289374.0
2017-05-02 11:30:00,56.02,56.09,56.01,56.05,189188.0,42.2341,42.2869,42.2266,42.2567,189188.0
2017-05-02 12:00:00,56.05,56.14,56.0,56.09,170449.0,42.2567,42.3246,42.219,42.2869,170449.0
2017-05-02 12:30:00,56.09,56.1,56.03,56.03,119665.0,42.2869,42.2944,42.2417,42.2417,119665.0
2017-05-02 13:00:00,56.03,56.05,55.98,55.99,184300.0,42.2417,42.2567,42.204,42.2115,184300.0
2017-05-02 13:30:00,55.99,56.0,55.92,56.0,182611.0,42.2115,42.219,42.1587,42.219,182611.0
2017-05-02 14:00:00,55.98,56.0,55.83,55.84,224726.0,42.204,42.219,42.0909,42.0984,224726.0
2017-05-02 14:30:00,55.84,55.95,55.81,55.84,262957.0,42.0984,42.1813,42.0758,42.0984,262957.0
2017-05-02 15:00:00,55.84,55.89,55.8,55.87,329705.0,42.0984,42.1361,42.0683,42.121,329705.0
2017-05-02 15:30:00,55.87,55.96,55.84,55.9,742752.0,42.121,42.1889,42.0984,42.1436,742752.0
2017-05-03 09:30:00,55.99,56.24,55.76,55.95,433535.0,42.2115,42.4,42.0381,42.1813,433535.0
2017-05-03 10:00:00,55.95,55.98,55.79,55.91,216402.0,42.1813,42.204,42.0607,42.1512,216402.0
2017-05-03 10:30:00,55.9,56.02,55.67,55.73,239018.0,42.1436,42.2341,41.9702,42.0155,239018.0
2017-05-03 11:00:00,55.74,55.93,55.71,55.93,181786.0,42.023,42.1663,42.0004,42.1663,181786.0
2017-05-03 11:30:00,55.92,55.94,55.86,55.91,136495.0,42.1587,42.1738,42.1135,42.1512,136495.0
2017-05-03 12:00:00,55.91,55.98,55.87,55.97,156264.0,42.1512,42.204,42.121,42.1964,156264.0
2017-05-03 12:30:00,55.98,56.02,55.9,55.94,137715.0,42.204,42.2341,42.1436,42.1738,137715.0
2017-05-03 13:00:00,55.93,55.94,55.88,55.89,99078.0,42.1663,42.1738,42.1286,42.1361,99078.0
2017-05-03 13:30:00,55.89,56.05,55.85,56.05,126845.0,42.1361,42.2567,42.106,42.2567,126845.0
2017-05-03 14:00:00,56.05,56.07,55.9,55.95,208666.0,42.2567,42.2718,42.1436,42.1813,208666.0
2017-05-03 14:30:00,55.94,56.07,55.93,56.06,177682.0,42.1738,42.2718,42.1663,42.2643,177682.0
2017-05-03 15:00:00,56.06,56.12,56.03,56.1,228682.0,42.2643,42.3095,42.2417,42.2944,228682.0
2017-05-03 15:30:00,56.1,56.18,56.03,56.06,537980.0,42.2944,42.3547,42.2417,42.2643,537980.0
2017-05-04 09:30:00,56.25,56.3,55.96,56.06,496374.0,42.4075,42.4452,42.1889,42.2643,496374.0
2017-05-04 10:00:00,56.05,58.04,56.02,58.04,1854434.0,42.2567,43.757,42.2341,43.757,1854434.0
2017-05-04 10:30:00,58.0,60.21,57.73,58.22,7359290.0,43.7269,45.393,43.5233,43.8927,7359290.0
2017-05-04 11:00:00,58.22,58.86,57.73,57.76,2327122.0,43.8927,44.3752,43.5233,43.5459,2327122.0
2017-05-04 11:30:00,57.76,58.0,57.46,57.47,965845.0,43.5459,43.7269,43.3198,43.3273,965845.0
2017-05-04 12:00:00,57.47,57.5,56.79,56.83,899181.0,43.3273,43.3499,42.8146,42.8448,899181.0
2017-05-04 12:30:00,56.84,57.34,56.79,57.25,588565.0,42.8523,43.2293,42.8146,43.1614,588565.0
2017-05-04 13:00:00,57.25,57.25,56.93,57.05,463455.0,43.1614,43.1614,42.9202,43.0106,463455.0
2017-05-04 13:30:00,57.05,57.07,56.76,56.85,353546.0,43.0106,43.0257,42.792,42.8599,353546.0
2017-05-04 14:00:00,56.86,56.93,56.69,56.85,246451.0,42.8674,42.9202,42.7392,42.8599,246451.0
2017-05-04 14:30:00,56.85,56.97,56.78,56.85,290389.0,42.8599,42.9503,42.8071,42.8599,290389.0
2017-05-04 15:00:00,56.85,57.14,56.81,57.07,397924.0,42.8599,43.0785,42.8297,43.0257,397924.0
2017-05-04 15:30:00,57.07,57.22,57.04,57.05,2154863.0,43.0257,43.1388,43.0031,43.0106,2154863.0
2017-05-05 09:30:00,57.33,57.45,57.07,57.22,304729.0,43.2217,43.3122,43.0257,43.1388,304729.0
2017-05-05 10:00:00,57.22,57.25,57.13,57.19,187895.0,43.1388,43.1614,43.071,43.1162,187895.0
2017-05-05 10:30:00,57.2,57.23,57.06,57.13,239131.0,43.1237,43.1464,43.0182,43.071,239131.0
2017-05-05 11:00:00,57.14,57.21,57.07,57.09,288850.0,43.0785,43.1313,43.0257,43.0408,288850.0
2017-05-05 11:30:00,57.1,57.17,57.07,57.16,191187.0,43.0483,43.1011,43.0257,43.0936,191187.0
2017-05-05 12:00:00,57.17,57.17,57.1,57.15,146272.0,43.1011,43.1011,43.0483,43.086,146272.0
2017-05-05 12:30:00,57.14,57.19,57.09,57.15,90270.0,43.0785,43.1162,43.0408,43.086,90270.0
2017-05-05 13:00:00,57.16,57.17,57.06,57.09,165635.0,43.0936,43.1011,43.0182,43.0408,165635.0
2017-05-05 13:30:00,57.09,57.22,57.08,57.2,130116.0,43.0408,43.1388,43.0333,43.1237,130116.0
2017-05-05 14:00:00,57.21,57.24,57.13,57.17,148381.0,43.1313,43.1539,43.071,43.1011,148381.0
2017-05-05 14:30:00,57.17,57.31,57.16,57.23,192446.0,43.1011,43.2067,43.0936,43.1464,192446.0
2017-05-05 15:00:00,57.23,57.31,57.18,57.25,217896.0,43.1464,43.2067,43.1087,43.1614,217896.0
2017-05-05 15:30:00,57.25,57.41,57.25,57.36,603616.0,43.1614,43.2821,43.1614,43.2444,603616.0
2017-05-08 09:30:00,57.35,57.38,57.09,57.19,260219.0,43.2368,43.2594,43.0408,43.1162,260219.0
2017-05-08 10:00:00,57.19,57.57,57.19,57.46,316556.0,43.1162,43.4027,43.1162,43.3198,316556.0
2017-05-08 10:30:00,57.46,57.49,57.37,57.4,181435.0,43.3198,43.3424,43.2519,43.2745,181435.0
2017-05-08 11:00:00,57.41,57.44,57.32,57.38,151787.0,43.2821,43.3047,43.2142,43.2594,151787.0
2017-05-08 11:30:00,57.39,57.74,57.38,57.66,202284.0,43.267,43.5308,43.2594,43.4705,202284.0
2017-05-08 12:00:00,57.65,57.65,57.49,57.54,114396.0,43.463,43.463,43.3424,43.3801,114396.0
2017-05-08 12:30:00,57.53,57.57,57.49,57.53,104748.0,43.3725,43.4027,43.3424,43.3725,104748.0
2017-05-08 13:00:00,57.53,57.66,57.52,57.62,127242.0,43.3725,43.4705,43.365,43.4404,127242.0
2017-05-08 13:30:00,57.62,57.62,57.49,57.54,117496.0,43.4404,43.4404,43.3424,43.3801,117496.0
2017-05-08 14:00:00,57.54,57.55,57.41,57.41,137233.0,43.3801,43.3876,43.2821,43.2821,137233.0
2017-05-08 14:30:00,57.42,57.45,57.36,57.37,98030.0,43.2896,43.3122,43.2444,43.2519,98030.0
2017-05-08 15:00:00,57.38,57.41,57.32,57.38,155706.0,43.2594,43.2821,43.2142,43.2594,155706.0
2017-05-08 15:30:00,57.38,57.4,57.26,57.39,407275.0,43.2594,43.2745,43.169,43.267,407275.0
2017-05-09 09:30:00,57.4,57.49,57.15,57.23,278441.0,43.2745,43.3424,43.086,43.1464,278441.0
2017-05-09 10:00:00,57.22,57.24,56.91,57.0,308200.0,43.1388,43.1539,42.9051,42.973,308200.0
2017-05-09 10:30:00,56.99,57.01,56.74,56.82,297531.0,42.9654,42.9805,42.7769,42.8372,297531.0
2017-05-09 11:00:00,56.82,56.83,56.7,56.73,212318.0,42.8372,42.8448,42.7468,42.7694,212318.0
2017-05-09 11:30:00,56.73,56.79,56.7,56.77,182766.0,42.7694,42.8146,42.7468,42.7996,182766.0
2017-05-09 12:00:00,56.77,56.78,56.57,56.62,139655.0,42.7996,42.8071,42.6488,42.6865,139655.0
2017-05-09 12:30:00,56.61,56.68,56.55,56.59,166699.0,42.6789,42.7317,42.6337,42.6638,166699.0
2017-05-09 13:00:00,56.6,56.61,56.51,56.53,131204.0,42.6714,42.6789,42.6035,42.6186,131204.0
2017-05-09 13:30:00,56.53,56.55,56.45,56.46,200943.0,42.6186,42.6337,42.5583,42.5658,200943.0
2017-05-09 14:00:00,56.46,56.46,56.21,56.23,379462.0,42.5658,42.5658,42.3774,42.3924,379462.0
2017-05-09 14:30:00,56.23,56.24,56.13,56.2,316721.0,42.3924,42.4,42.317,42.3698,316721.0
2017-05-09 15:00:00,56.19,56.32,56.13,56.29,433743.0,42.3623,42.4603,42.317,42.4377,433743.0
2017-05-09 15:30:00,56.28,56.39,56.24,56.37,474922.0,42.4301,42.5131,42.4,42.498,474922.0
2017-05-10 09:30:00,56.37,56.49,56.21,56.4,234005.0,42.498,42.5885,42.3774,42.5206,234005.0
2017-05-10 10:00:00,56.39,56.54,56.3,56.54,224300.0,42.5131,42.6262,42.4452,42.6262,224300.0
2017-05-10 10:30:00,56.54,56.55,56.31,56.33,170384.0,42.6262,42.6337,42.4528,42.4678,170384.0
2017-05-10 11:00:00,56.33,56.44,56.32,56.38,129803.0,42.4678,42.5508,42.4603,42.5055,129803.0
2017-05-10 11:30:00,56.39,56.49,56.37,56.45,151645.0,42.5131,42.5885,42.498,42.5583,151645.0
2017-05-10 12:00:00,56.45,56.48,56.4,56.45,120039.0,42.5583,42.5809,42.5206,42.5583,120039.0
2017-05-10 12:30:00,56.45,56.47,56.37,56.37,77737.0,42.5583,42.5734,42.498,42.498,77737.0
2017-05-10 13:00:00,56.36,56.38,56.28,56.34,117020.0,42.4904,42.5055,42.4301,42.4754,117020.0
2017-05-10 13:30:00,56.33,56.38,56.24,56.37,135198.0,42.4678,42.5055,42.4,42.498,135198.0
2017-05-10 14:00:00,56.36,56.4,56.33,56.38,107183.0,42.4904,42.5206,42.4678,42.5055,107183.0
2017-05-10 14:30:00,56.37,56.43,56.34,56.34,266879.0,42.498,42.5432,42.4754,42.4754,266879.0
2017-05-10 15:00:00,56.34,56.42,56.32,56.4,168734.0,42.4754,42.5357,42.4603,42.5206,168734.0
2017-05-10 15:30:00,56.4,56.46,56.33,56.35,581488.0,42.5206,42.5658,42.4678,42.4829,581488.0
2017-05-11 09:30:00,56.4,56.44,55.95,56.21,452655.0,42.5206,42.5508,42.1813,42.3774,452655.0
2017-05-11 10:00:00,56.2,56.23,55.88,55.93,258624.0,42.3698,42.3924,42.1286,42.1663,258624.0
2017-05-11 10:30:00,55.92,56.13,55.92,56.13,171535.0,42.1587,42.317,42.1587,42.317,171535.0
2017-05-11 11:00:00,56.14,56.16,56.05,56.1,144599.0,42.3246,42.3397,42.2567,42.2944,144599.0
2017-05-11 11:30:00,56.1,56.11,55.99,55.99,73820.0,42.2944,42.302,42.2115,42.2115,73820.0
2017-05-11 12:00:00,55.99,56.07,55.98,56.05,99252.0,42.2115,42.2718,42.204,42.2567,99252.0
2017-05-11 12:30:00,56.05,56.11,56.04,56.07,100563.0,42.2567,42.302,42.2492,42.2718,100563.0
2017-05-11 13:00:00,56.06,56.07,55.97,55.98,218544.0,42.2643,42.2718,42.1964,42.204,218544.0
2017-05-11 13:30:00,55.98,56.03,55.95,56.0,104444.0,42.204,42.2417,42.1813,42.219,104444.0
2017-05-11 14:00:00,56.0,56.11,55.96,56.07,148198.0,42.219,42.302,42.1889,42.2718,148198.0
2017-05-11 14:30:00,56.08,56.13,56.05,56.11,122959.0,42.2794,42.317,42.2567,42.302,122959.0
2017-05-11 15:00:00,56.11,56.2,56.1,56.19,142732.0,42.302,42.3698,42.2944,42.3623,142732.0
2017-05-11 15:30:00,56.2,56.26,56.17,56.25,676000.0,42.3698,42.4151,42.3472,42.4075,676000.0
2017-05-12 09:30:00,56.16,56.26,56.1,56.13,201344.0,42.3397,42.4151,42.2944,42.317,201344.0
2017-05-12 10:00:00,56.12,56.27,56.08,56.22,131905.0,42.3095,42.4226,42.2794,42.3849,131905.0
2017-05-12 10:30:00,56.22,56.24,56.13,56.24,157436.0,42.3849,42.4,42.317,42.4,157436.0
2017-05-12 11:00:00,56.24,56.31,56.22,56.28,103055.0,42.4,42.4528,42.3849,42.4301,103055.0
2017-05-12 11:30:00,56.28,56.32,56.23,56.27,115792.0,42.4301,42.4603,42.3924,42.4226,115792.0
2017-05-12 12:00:00,56.27,56.28,56.2,56.22,107592.0,42.4226,42.4301,42.3698,42.3849,107592.0
2017-05-12 12:30:00,56.23,56.25,56.17,56.18,67189.0,42.3924,42.4075,42.3472,42.3547,67189.0
2017-05-12 13:00:00,56.17,56.2,56.16,56.18,59291.0,42.3472,42.3698,42.3397,42.3547,59291.0
2017-05-12 13:30:00,56.18,56.19,56.13,56.18,57529.0,42.3547,42.3623,42.317,42.3547,57529.0
2017-05-12 14:00:00,56.18,56.19,56.11,56.19,82403.0,42.3547,42.3623,42.302,42.3623,82403.0
2017-05-12 14:30:00,56.19,56.3,56.18,56.22,118759.0,42.3623,42.4452,42.3547,42.3849,118759.0
2017-05-12 15:00:00,56.23,56.28,56.18,56.2,161814.0,42.3924,42.4301,42.3547,42.3698,161814.0
2017-05-12 15:30:00,56.21,56.29,56.19,56.23,331537.0,42.3774,42.4377,42.3623,42.3924,331537.0
2017-05-15 09:30:00,56.32,56.37,56.18,56.3,210468.0,42.4603,42.498,42.3547,42.4452,210468.0
2017-05-15 10:00:00,56.31,56.52,56.28,56.48,167566.0,42.4528,42.6111,42.4301,42.5809,167566.0
2017-05-15 10:30:00,56.48,56.59,56.48,56.57,172026.0,42.5809,42.6638,42.5809,42.6488,172026.0
2017-05-15 11:00:00,56.56,56.57,56.44,56.45,121344.0,42.6412,42.6488,42.5508,42.5583,121344.0
2017-05-15 11:30:00,56.45,56.48,56.36,56.38,93081.0,42.5583,42.5809,42.4904,42.5055,93081.0
2017-05-15 12:00:00,56.38,56.41,56.33,56.4,104310.0,42.5055,42.5281,42.4678,42.5206,104310.0
2017-05-15 12:30:00,56.4,56.42,56.38,56.41,60545.0,42.5206,42.5357,42.5055,42.5281,60545.0
2017-05-15 13:00:00,56.41,56.45,56.39,56.45,65116.0,42.5281,42.5583,42.5131,42.5583,65116.0
2017-05-15 13:30:00,56.45,56.48,56.4,56.42,88068.0,42.5583,42.5809,42.5206,42.5357,88068.0
2017-05-15 14:00:00,56.42,56.45,56.34,56.34,119084.0,42.5357,42.5583,42.4754,42.4754,119084.0
2017-05-15 14:30:00,56.33,56.37,56.32,56.34,87500.0,42.4678,42.498,42.4603,42.4754,87500.0
2017-05-15 15:00:00,56.35,56.35,56.26,56.34,163262.0,42.4829,42.4829,42.4151,42.4754,163262.0
2017-05-15 15:30:00,56.34,56.38,56.27,56.36,305125.0,42.4754,42.5055,42.4226,42.4904,305125.0
2017-05-16 09:30:00,56.44,56.45,56.25,56.25,150982.0,42.5508,42.5583,42.4075,42.4075,150982.0
2017-05-16 10:00:00,56.26,56.26,56.12,56.16,130737.0,42.4151,42.4151,42.3095,42.3397,130737.0
2017-05-16 10:30:00,56.15,56.16,56.11,56.13,119391.0,42.3321,42.3397,42.302,42.317,119391.0
2017-05-16 11:00:00,56.14,56.23,56.13,56.18,100229.0,42.3246,42.3924,42.317,42.3547,100229.0
2017-05-16 11:30:00,56.19,56.19,56.06,56.08,116594.0,42.3623,42.3623,42.2643,42.2794,116594.0
2017-05-16 12:00:00,56.08,56.18,56.06,56.18,116887.0,42.2794,42.3547,42.2643,42.3547,116887.0
2017-05-16 12:30:00,56.17,56.21,56.16,56.17,73159.0,42.3472,42.3774,42.3397,42.3472,73159.0
2017-05-16 13:00:00,56.17,56.19,56.17,56.17,64083.0,42.3472,42.3623,42.3472,42.3472,64083.0
2017-05-16 13:30:00,56.18,56.19,56.17,56.17,78604.0,42.3547,42.3623,42.3472,42.3472,78604.0
2017-05-16 14:00:00,56.17,56.18,56.05,56.06,181309.0,42.3472,42.3547,42.2567,42.2643,181309.0
2017-05-16 14:30:00,56.05,56.12,56.03,56.1,150758.0,42.2567,42.3095,42.2417,42.2944,150758.0
2017-05-16 15:00:00,56.09,56.11,56.06,56.1,165976.0,42.2869,42.302,42.2643,42.2944,165976.0
2017-05-16 15:30:00,56.1,56.11,56.05,56.09,325496.0,42.2944,42.302,42.2567,42.2869,325496.0
2017-05-17 09:30:00,55.7,56.11,55.57,55.82,416942.0,41.9929,42.302,41.8949,42.0833,416942.0
2017-05-17 10:00:00,55.81,55.9,55.77,55.82,109868.0,42.0758,42.1436,42.0456,42.0833,109868.0
2017-05-17 10:30:00,55.83,55.94,55.79,55.86,170164.0,42.0909,42.1738,42.0607,42.1135,170164.0
2017-05-17 11:00:00,55.86,56.01,55.85,55.93,163521.0,42.1135,42.2266,42.106,42.1663,163521.0
2017-05-17 11:30:00,55.94,56.09,55.92,56.02,129622.0,42.1738,42.2869,42.1587,42.2341,129622.0
2017-05-17 12:00:00,56.01,56.15,56.0,56.13,171848.0,42.2266,42.3321,42.219,42.317,171848.0
2017-05-17 12:30:00,56.12,56.14,56.07,56.09,83332.0,42.3095,42.3246,42.2718,42.2869,83332.0
2017-05-17 13:00:00,56.09,56.15,56.01,56.15,115128.0,42.2869,42.3321,42.2266,42.3321,115128.0
2017-05-17 13:30:00,56.15,56.19,56.08,56.16,84823.0,42.3321,42.3623,42.2794,42.3397,84823.0
2017-05-17 14:00:00,56.16,56.29,56.16,56.25,125017.0,42.3397,42.4377,42.3397,42.4075,125017.0
2017-05-17 14:30:00,56.26,56.27,56.17,56.25,129351.0,42.4151,42.4226,42.3472,42.4075,129351.0
2017-05-17 15:00:00,56.25,56.28,56.17,56.19,128850.0,42.4075,42.4301,42.3472,42.3623,128850.0
2017-05-17 15:30:00,56.18,56.23,56.0,56.04,416068.0,42.3547,42.3924,42.219,42.2492,416068.0
2017-05-18 09:30:00,56.0,56.07,55.77,55.95,333386.0,42.219,42.2718,42.0456,42.1813,333386.0
2017-05-18 10:00:00,55.96,56.1,55.84,56.08,210097.0,42.1889,42.2944,42.0984,42.2794,210097.0
2017-05-18 10:30:00,56.1,56.16,55.85,55.9,129367.0,42.2944,42.3397,42.106,42.1436,129367.0
2017-05-18 11:00:00,55.9,55.94,55.75,55.88,490349.0,42.1436,42.1738,42.0306,42.1286,490349.0
2017-05-18 11:30:00,55.87,55.92,55.84,55.85,182705.0,42.121,42.1587,42.0984,42.106,182705.0
2017-05-18 12:00:00,55.85,55.9,55.77,55.89,231910.0,42.106,42.1436,42.0456,42.1361,231910.0
2017-05-18 12:30:00,55.89,55.98,55.87,55.94,128461.0,42.1361,42.204,42.121,42.1738,128461.0
2017-05-18 13:00:00,55.94,56.02,55.93,55.99,134810.0,42.1738,42.2341,42.1663,42.2115,134810.0
2017-05-18 13:30:00,55.99,56.07,55.92,56.06,150518.0,42.2115,42.2718,42.1587,42.2643,150518.0
2017-05-18 14:00:00,56.06,56.17,56.04,56.09,134364.0,42.2643,42.3472,42.2492,42.2869,134364.0
2017-05-18 14:30:00,56.09,56.14,56.07,56.07,99253.0,42.2869,42.3246,42.2718,42.2718,99253.0
2017-05-18 15:00:00,56.07,56.1,55.99,56.01,125828.0,42.2718,42.2944,42.2115,42.2266,125828.0
2017-05-18 15:30:00,56.02,56.07,55.91,55.92,476335.0,42.2341,42.2718,42.1512,42.1587,476335.0
2017-05-19 09:30:00,55.93,56.14,55.63,56.13,587927.0,42.1663,42.3246,41.9401,42.317,587927.0
2017-05-19 10:00:00,56.13,56.19,56.07,56.11,169522.0,42.317,42.3623,42.2718,42.302,169522.0
2017-05-19 10:30:00,56.11,56.16,55.97,56.12,173271.0,42.302,42.3397,42.1964,42.3095,173271.0
2017-05-19 11:00:00,56.11,56.15,55.97,56.05,193711.0,42.302,42.3321,42.1964,42.2567,193711.0
2017-05-19 11:30:00,56.04,56.19,56.02,56.17,115591.0,42.2492,42.3623,42.2341,42.3472,115591.0
2017-05-19 12:00:00,56.17,56.23,56.15,56.15,93854.0,42.3472,42.3924,42.3321,42.3321,93854.0
2017-05-19 12:30:00,56.16,56.21,56.13,56.2,118297.0,42.3397,42.3774,42.317,42.3698,118297.0
2017-05-19 13:00:00,56.2,56.21,56.13,56.15,71860.0,42.3698,42.3774,42.317,42.3321,71860.0
2017-05-19 13:30:00,56.15,56.21,56.13,56.21,76802.0,42.3321,42.3774,42.317,42.3774,76802.0
2017-05-19 14:00:00,56.21,56.24,56.15,56.2,92039.0,42.3774,42.4,42.3321,42.3698,92039.0
2017-05-19 14:30:00,56.2,56.33,56.18,56.26,112024.0,42.3698,42.4678,42.3547,42.4151,112024.0
2017-05-19 15:00:00,56.26,56.27,56.12,56.16,177356.0,42.4151,42.4226,42.3095,42.3397,177356.0
2017-05-19 15:30:00,56.16,56.24,56.12,56.21,466406.0,42.3397,42.4,42.3095,42.3774,466406.0
2017-05-22 09:30:00,56.09,56.6,56.09,56.44,360883.0,42.2869,42.6714,42.2869,42.5508,360883.0
2017-05-22 10:00:00,56.44,56.6,56.4,56.54,196169.0,42.5508,42.6714,42.5206,42.6262,196169.0
2017-05-22 10:30:00,56.54,56.8,56.47,56.75,371080.0,42.6262,42.8222,42.5734,42.7845,371080.0
2017-05-22 11:00:00,56.74,56.86,56.7,56.83,361334.0,42.7769,42.8674,42.7468,42.8448,361334.0
2017-05-22 11:30:00,56.82,56.85,56.7,56.73,166803.0,42.8372,42.8599,42.7468,42.7694,166803.0
2017-05-22 12:00:00,56.73,56.84,56.72,56.78,113173.0,42.7694,42.8523,42.7619,42.8071,113173.0
2017-05-22 12:30:00,56.78,56.8,56.71,56.73,112755.0,42.8071,42.8222,42.7543,42.7694,112755.0
2017-05-22 13:00:00,56.73,56.76,56.68,56.71,101281.0,42.7694,42.792,42.7317,42.7543,101281.0
2017-05-22 13:30:00,56.72,56.75,56.71,56.73,91120.0,42.7619,42.7845,42.7543,42.7694,91120.0
2017-05-22 14:00:00,56.72,56.77,56.68,56.68,119835.0,42.7619,42.7996,42.7317,42.7317,119835.0
2017-05-22 14:30:00,56.69,56.7,56.59,56.62,151009.0,42.7392,42.7468,42.6638,42.6865,151009.0
2017-05-22 15:00:00,56.62,56.78,56.55,56.76,319817.0,42.6865,42.8071,42.6337,42.792,319817.0
2017-05-22 15:30:00,56.76,56.79,56.69,56.72,463201.0,42.792,42.8146,42.7392,42.7619,463201.0
2017-05-23 09:30:00,56.72,56.97,56.61,56.88,249995.0,42.7619,42.9503,42.6789,42.8825,249995.0
2017-05-23 10:00:00,56.88,56.96,56.82,56.86,149069.0,42.8825,42.9428,42.8372,42.8674,149069.0
2017-05-23 10:30:00,56.85,56.89,56.71,56.73,116512.0,42.8599,42.89,42.7543,42.7694,116512.0
2017-05-23 11:00:00,56.73,56.76,56.68,56.69,129652.0,42.7694,42.792,42.7317,42.7392,129652.0
2017-05-23 11:30:00,56.69,56.75,56.66,56.72,114526.0,42.7392,42.7845,42.7166,42.7619,114526.0
2017-05-23 12:00:00,56.72,56.79,56.7,56.75,127339.0,42.7619,42.8146,42.7468,42.7845,127339.0
2017-05-23 12:30:00,56.76,56.8,56.72,56.79,79304.0,42.792,42.8222,42.7619,42.8146,79304.0
2017-05-23 13:00:00,56.79,56.91,56.74,56.85,115592.0,42.8146,42.9051,42.7769,42.8599,115592.0
2017-05-23 13:30:00,56.86,56.86,56.74,56.75,93306.0,42.8674,42.8674,42.7769,42.7845,93306.0
2017-05-23 14:00:00,56.74,56.75,56.59,56.59,135498.0,42.7769,42.7845,42.6638,42.6638,135498.0
2017-05-23 14:30:00,56.59,56.72,56.57,56.72,167256.0,42.6638,42.7619,42.6488,42.7619,167256.0
2017-05-23 15:00:00,56.71,56.71,56.62,56.67,133284.0,42.7543,42.7543,42.6865,42.7242,133284.0
2017-05-23 15:30:00,56.67,56.74,56.67,56.7,366970.0,42.7242,42.7769,42.7242,42.7468,366970.0
2017-05-24 09:30:00,56.68,56.83,56.56,56.82,205449.0,42.7317,42.8448,42.6412,42.8372,205449.0
2017-05-24 10:00:00,56.83,56.85,56.64,56.7,207442.0,42.8448,42.8599,42.7015,42.7468,207442.0
2017-05-24 10:30:00,56.7,56.72,56.64,56.67,144214.0,42.7468,42.7619,42.7015,42.7242,144214.0
2017-05-24 11:00:00,56.66,56.75,56.64,56.71,109145.0,42.7166,42.7845,42.7015,42.7543,109145.0
2017-05-24 11:30:00,56.71,56.75,56.68,56.71,110341.0,42.7543,42.7845,42.7317,42.7543,110341.0
2017-05-24 12:00:00,56.71,56.72,56.64,56.71,106772.0,42.7543,42.7619,42.7015,42.7543,106772.0
2017-05-24 12:30:00,56.71,56.75,56.7,56.74,99198.0,42.7543,42.7845,42.7468,42.7769,99198.0
2017-05-24 13:00:00,56.75,56.79,56.73,56.78,87257.0,42.7845,42.8146,42.7694,42.8071,87257.0
2017-05-24 13:30:00,56.78,56.79,56.74,56.77,76718.0,42.8071,42.8146,42.7769,42.7996,76718.0
2017-05-24 14:00:00,56.77,56.93,56.71,56.88,173949.0,42.7996,42.9202,42.7543,42.8825,173949.0
2017-05-24 14:30:00,56.88,56.88,56.81,56.86,91144.0,42.8825,42.8825,42.8297,42.8674,91144.0
2017-05-24 15:00:00,56.86,56.89,56.82,56.87,137534.0,42.8674,42.89,42.8372,42.8749,137534.0
2017-05-24 15:30:00,56.87,56.95,56.86,56.91,305667.0,42.8749,42.9353,42.8674,42.9051,305667.0
2017-05-25 09:30:00,56.89,56.91,56.69,56.84,246753.0,42.89,42.9051,42.7392,42.8523,246753.0
2017-05-25 10:00:00,56.84,56.94,56.81,56.92,129899.0,42.8523,42.9277,42.8297,42.9126,129899.0
2017-05-25 10:30:00,56.92,56.96,56.85,56.92,106968.0,42.9126,42.9428,42.8599,42.9126,106968.0
2017-05-25 11:00:00,56.91,56.93,56.84,56.89,129878.0,42.9051,42.9202,42.8523,42.89,129878.0
2017-05-25 11:30:00,56.89,56.92,56.86,56.9,80991.0,42.89,42.9126,42.8674,42.8976,80991.0
2017-05-25 12:00:00,56.89,56.94,56.84,56.88,84215.0,42.89,42.9277,42.8523,42.8825,84215.0
2017-05-25 12:30:00,56.87,56.98,56.86,56.98,76041.0,42.8749,42.9579,42.8674,42.9579,76041.0
2017-05-25 13:00:00,56.98,57.02,56.91,56.93,126714.0,42.9579,42.988,42.9051,42.9202,126714.0
2017-05-25 13:30:00,56.93,56.95,56.89,56.93,70525.0,42.9202,42.9353,42.89,42.9202,70525.0
2017-05-25 14:00:00,56.93,56.93,56.85,56.86,79531.0,42.9202,42.9202,42.8599,42.8674,79531.0
2017-05-25 14:30:00,56.87,56.9,56.84,56.85,91198.0,42.8749,42.8976,42.8523,42.8599,91198.0
2017-05-25 15:00:00,56.84,56.88,56.79,56.82,145466.0,42.8523,42.8825,42.8146,42.8372,145466.0
2017-05-25 15:30:00,56.81,56.88,56.78,56.84,321622.0,42.8297,42.8825,42.8071,42.8523,321622.0
2017-05-26 09:30:00,56.97,57.04,56.77,56.88,152123.0,42.9503,43.0031,42.7996,42.8825,152123.0
2017-05-26 10:00:00,56.87,56.94,56.83,56.94,92520.0,42.8749,42.9277,42.8448,42.9277,92520.0
2017-05-26 10:30:00,56.94,56.97,56.91,56.93,94747.0,42.9277,42.9503,42.9051,42.9202,94747.0
2017-05-26 11:00:00,56.92,56.93,56.87,56.9,95402.0,42.9126,42.9202,42.8749,42.8976,95402.0
2017-05-26 11:30:00,56.91,56.92,56.82,56.87,93676.0,42.9051,42.9126,42.8372,42.8749,93676.0
2017-05-26 12:00:00,56.87,56.93,56.84,56.9,80277.0,42.8749,42.9202,42.8523,42.8976,80277.0
2017-05-26 12:30:00,56.9,56.95,56.88,56.94,72449.0,42.8976,42.9353,42.8825,42.9277,72449.0
2017-05-26 13:00:00,56.93,56.95,56.9,56.93,74034.0,42.9202,42.9353,42.8976,42.9202,74034.0
2017-05-26 13:30:00,56.94,56.95,56.92,56.94,64755.0,42.9277,42.9353,42.9126,42.9277,64755.0
2017-05-26 14:00:00,56.95,57.08,56.93,57.08,192591.0,42.9353,43.0333,42.9202,43.0333,192591.0
2017-05-26 14:30:00,57.08,57.15,57.05,57.11,135244.0,43.0333,43.086,43.0106,43.0559,135244.0
2017-05-26 15:00:00,57.12,57.23,57.11,57.2,212240.0,43.0634,43.1464,43.0559,43.1237,212240.0
2017-05-26 15:30:00,57.21,57.32,57.19,57.31,721245.0,43.1313,43.2142,43.1162,43.2067,721245.0
2017-05-30 09:30:00,57.07,57.11,56.37,56.4,842047.0,43.0257,43.0559,42.498,42.5206,842047.0
2017-05-30 10:00:00,56.39,56.42,56.26,56.36,298147.0,42.5131,42.5357,42.4151,42.4904,298147.0
2017-05-30 10:30:00,56.36,56.41,56.29,56.29,297746.0,42.4904,42.5281,42.4377,42.4377,297746.0
2017-05-30 11:00:00,56.29,56.49,56.29,56.42,251645.0,42.4377,42.5885,42.4377,42.5357,251645.0
2017-05-30 11:30:00,56.43,56.58,56.4,56.54,248649.0,42.5432,42.6563,42.5206,42.6262,248649.0
2017-05-30 12:00:00,56.53,56.6,56.5,56.52,188791.0,42.6186,42.6714,42.596,42.6111,188791.0
2017-05-30 12:30:00,56.52,56.56,56.49,56.51,128251.0,42.6111,42.6412,42.5885,42.6035,128251.0
2017-05-30 13:00:00,56.51,56.53,56.45,56.49,172835.0,42.6035,42.6186,42.5583,42.5885,172835.0
2017-05-30 13:30:00,56.5,56.51,56.43,56.43,201732.0,42.596,42.6035,42.5432,42.5432,201732.0
2017-05-30 14:00:00,56.43,56.47,56.42,56.45,145840.0,42.5432,42.5734,42.5357,42.5583,145840.0
2017-05-30 14:30:00,56.45,56.48,56.41,56.47,218234.0,42.5583,42.5809,42.5281,42.5734,218234.0
2017-05-30 15:00:00,56.46,56.47,56.39,56.42,334691.0,42.5658,42.5734,42.5131,42.5357,334691.0
2017-05-30 15:30:00,56.43,56.66,56.42,56.58,626481.0,42.5432,42.7166,42.5357,42.6563,626481.0
2017-05-31 09:30:00,56.5,56.84,56.43,56.76,276568.0,42.596,42.8523,42.5432,42.792,276568.0
2017-05-31 10:00:00,56.77,56.88,56.61,56.65,163478.0,42.7996,42.8825,42.6789,42.7091,163478.0
2017-05-31 10:30:00,56.65,56.93,56.64,56.81,161800.0,42.7091,42.9202,42.7015,42.8297,161800.0
2017-05-31 11:00:00,56.8,56.88,56.73,56.78,216804.0,42.8222,42.8825,42.7694,42.8071,216804.0
2017-05-31 11:30:00,56.79,56.85,56.71,56.83,150754.0,42.8146,42.8599,42.7543,42.8448,150754.0
2017-05-31 12:00:00,56.82,56.85,56.77,56.82,137758.0,42.8372,42.8599,42.7996,42.8372,137758.0
2017-05-31 12:30:00,56.82,56.83,56.73,56.76,80231.0,42.8372,42.8448,42.7694,42.792,80231.0
2017-05-31 13:00:00,56.75,57.02,56.72,56.88,188432.0,42.7845,42.988,42.7619,42.8825,188432.0
2017-05-31 13:30:00,56.88,56.88,56.82,56.86,114039.0,42.8825,42.8825,42.8372,42.8674,114039.0
2017-05-31 14:00:00,56.86,56.93,56.84,56.89,178331.0,42.8674,42.9202,42.8523,42.89,178331.0
2017-05-31 14:30:00,56.9,57.0,56.88,56.96,147734.0,42.8976,42.973,42.8825,42.9428,147734.0
2017-05-31 15:00:00,56.96,57.03,56.84,56.85,220276.0,42.9428,42.9956,42.8523,42.8599,220276.0
2017-05-31 15:30:00,56.85,56.88,56.73,56.75,665419.0,42.8599,42.8825,42.7694,42.7845,665419.0
2017-06-01 09:30:00,56.91,56.98,56.62,56.96,249406.0,42.9051,42.9579,42.6865,42.9428,249406.0
2017-06-01 10:00:00,56.96,57.06,56.91,56.99,241725.0,42.9428,43.0182,42.9051,42.9654,241725.0
2017-06-01 10:30:00,57.0,57.12,56.96,57.1,163901.0,42.973,43.0634,42.9428,43.0483,163901.0
2017-06-01 11:00:00,57.09,57.11,57.03,57.05,164100.0,43.0408,43.0559,42.9956,43.0106,164100.0
2017-06-01 11:30:00,57.05,57.15,57.05,57.15,126545.0,43.0106,43.086,43.0106,43.086,126545.0
2017-06-01 12:00:00,57.14,57.28,57.13,57.27,191603.0,43.0785,43.184,43.071,43.1765,191603.0
2017-06-01 12:30:00,57.26,57.27,57.16,57.17,124517.0,43.169,43.1765,43.0936,43.1011,124517.0
2017-06-01 13:00:00,57.17,57.25,57.15,57.22,114384.0,43.1011,43.1614,43.086,43.1388,114384.0
2017-06-01 13:30:00,57.23,57.23,57.15,57.15,130300.0,43.1464,43.1464,43.086,43.086,130300.0
2017-06-01 14:00:00,57.15,57.28,57.14,57.25,121467.0,43.086,43.184,43.0785,43.1614,121467.0
2017-06-01 14:30:00,57.25,57.27,57.16,57.23,186283.0,43.1614,43.1765,43.0936,43.1464,186283.0
2017-06-01 15:00:00,57.23,57.26,57.18,57.24,149595.0,43.1464,43.169,43.1087,43.1539,149595.0
2017-06-01 15:30:00,57.23,57.55,57.23,57.55,638607.0,43.1464,43.3876,43.1464,43.3876,638607.0
2017-06-02 09:30:00,57.69,57.72,57.24,57.37,311585.0,43.4932,43.5158,43.1539,43.2519,311585.0
2017-06-02 10:00:00,57.35,57.56,57.35,57.51,108286.0,43.2368,43.3951,43.2368,43.3574,108286.0
2017-06-02 10:30:00,57.51,57.55,57.42,57.48,136407.0,43.3574,43.3876,43.2896,43.3348,136407.0
2017-06-02 11:00:00,57.48,57.48,57.34,57.37,82251.0,43.3348,43.3348,43.2293,43.2519,82251.0
2017-06-02 11:30:00,57.37,57.46,57.34,57.4,102781.0,43.2519,43.3198,43.2293,43.2745,102781.0
2017-06-02 12:00:00,57.4,57.4,57.25,57.33,84379.0,43.2745,43.2745,43.1614,43.2217,84379.0
2017-06-02 12:30:00,57.32,57.4,57.29,57.35,246643.0,43.2142,43.2745,43.1916,43.2368,246643.0
2017-06-02 13:00:00,57.36,57.4,57.27,57.3,241890.0,43.2444,43.2745,43.1765,43.1991,241890.0
2017-06-02 13:30:00,57.29,57.43,57.29,57.4,170150.0,43.1916,43.2971,43.1916,43.2745,170150.0
2017-06-02 14:00:00,57.4,57.49,57.38,57.41,150025.0,43.2745,43.3424,43.2594,43.2821,150025.0
2017-06-02 14:30:00,57.42,57.49,57.39,57.4,135861.0,43.2896,43.3424,43.267,43.2745,135861.0
2017-06-02 15:00:00,57.41,57.51,57.38,57.5,216215.0,43.2821,43.3574,43.2594,43.3499,216215.0
2017-06-02 15:30:00,57.49,57.61,57.48,57.54,591972.0,43.3424,43.4328,43.3348,43.3801,591972.0
2017-06-05 09:30:00,57.47,57.47,57.18,57.27,197244.0,43.3273,43.3273,43.1087,43.1765,197244.0
2017-06-05 10:00:00,57.26,57.35,57.18,57.19,151705.0,43.169,43.2368,43.1087,43.1162,151705.0
2017-06-05 10:30:00,57.19,57.26,57.13,57.25,188188.0,43.1162,43.169,43.071,43.1614,188188.0
2017-06-05 11:00:00,57.24,57.26,57.09,57.14,152874.0,43.1539,43.169,43.0408,43.0785,152874.0
2017-06-05 11:30:00,57.14,57.21,57.12,57.18,104384.0,43.0785,43.1313,43.0634,43.1087,104384.0
2017-06-05 12:00:00,57.18,57.32,57.18,57.28,99889.0,43.1087,43.2142,43.1087,43.184,99889.0
2017-06-05 12:30:00,57.27,57.32,57.24,57.29,94266.0,43.1765,43.2142,43.1539,43.1916,94266.0
2017-06-05 13:00:00,57.29,57.44,57.29,57.39,180173.0,43.1916,43.3047,43.1916,43.267,180173.0
2017-06-05 13:30:00,57.39,57.42,57.35,57.36,117343.0,43.267,43.2896,43.2368,43.2444,117343.0
2017-06-05 14:00:00,57.37,57.41,57.33,57.38,92909.0,43.2519,43.2821,43.2217,43.2594,92909.0
2017-06-05 14:30:00,57.37,57.4,57.28,57.34,106087.0,43.2519,43.2745,43.184,43.2293,106087.0
2017-06-05 15:00:00,57.34,57.55,57.33,57.51,203027.0,43.2293,43.3876,43.2217,43.3574,203027.0
2017-06-05 15:30:00,57.5,57.59,57.43,57.45,422701.0,43.3499,43.4178,43.2971,43.3122,422701.0
2017-06-06 09:30:00,57.43,57.43,57.2,57.35,273258.0,43.2971,43.2971,43.1237,43.2368,273258.0
2017-06-06 10:00:00,57.34,57.49,57.28,57.3,137584.0,43.2293,43.3424,43.184,43.1991,137584.0
2017-06-06 10:30:00,57.3,57.38,57.3,57.37,143877.0,43.1991,43.2594,43.1991,43.2519,143877.0
2017-06-06 11:00:00,57.37,57.45,57.34,57.39,197803.0,43.2519,43.3122,43.2293,43.267,197803.0
2017-06-06 11:30:00,57.39,57.52,57.39,57.45,119588.0,43.267,43.365,43.267,43.3122,119588.0
2017-06-06 12:00:00,57.45,57.54,57.44,57.52,166089.0,43.3122,43.3801,43.3047,43.365,166089.0
2017-06-06 12:30:00,57.52,57.6,57.48,57.48,244216.0,43.365,43.4253,43.3348,43.3348,244216.0
2017-06-06 13:00:00,57.49,57.58,57.48,57.57,151741.0,43.3424,43.4102,43.3348,43.4027,151741.0
2017-06-06 13:30:00,57.58,57.72,57.56,57.66,196701.0,43.4102,43.5158,43.3951,43.4705,196701.0
2017-06-06 14:00:00,57.65,57.66,57.57,57.59,93242.0,43.463,43.4705,43.4027,43.4178,93242.0
2017-06-06 14:30:00,57.58,57.63,57.56,57.62,101708.0,43.4102,43.4479,43.3951,43.4404,101708.0
2017-06-06 15:00:00,57.62,57.69,57.59,57.63,221711.0,43.4404,43.4932,43.4178,43.4479,221711.0
2017-06-06 15:30:00,57.64,57.64,57.48,57.53,486546.0,43.4555,43.4555,43.3348,43.3725,486546.0
2017-06-07 09:30:00,57.6,57.72,57.41,57.57,248171.0,43.4253,43.5158,43.2821,43.4027,248171.0
2017-06-07 10:00:00,57.56,57.64,57.37,57.44,304463.0,43.3951,43.4555,43.2519,43.3047,304463.0
2017-06-07 10:30:00,57.44,57.47,57.35,57.43,150948.0,43.3047,43.3273,43.2368,43.2971,150948.0
2017-06-07 11:00:00,57.43,57.52,57.4,57.46,136607.0,43.2971,43.365,43.2745,43.3198,136607.0
2017-06-07 11:30:00,57.46,57.58,57.43,57.54,101142.0,43.3198,43.4102,43.2971,43.3801,101142.0
2017-06-07 12:00:00,57.54,57.55,57.44,57.48,91742.0,43.3801,43.3876,43.3047,43.3348,91742.0
2017-06-07 12:30:00,57.49,57.55,57.41,57.45,86189.0,43.3424,43.3876,43.2821,43.3122,86189.0
2017-06-07 13:00:00,57.45,57.58,57.41,57.55,94015.0,43.3122,43.4102,43.2821,43.3876,94015.0
2017-06-07 13:30:00,57.54,57.66,57.5,57.66,112960.0,43.3801,43.4705,43.3499,43.4705,112960.0
2017-06-07 14:00:00,57.66,57.79,57.59,57.73,189743.0,43.4705,43.5685,43.4178,43.5233,189743.0
2017-06-07 14:30:00,57.73,57.79,57.68,57.73,172100.0,43.5233,43.5685,43.4856,43.5233,172100.0
2017-06-07 15:00:00,57.73,57.73,57.65,57.68,210109.0,43.5233,43.5233,43.463,43.4856,210109.0
2017-06-07 15:30:00,57.68,57.83,57.68,57.71,458360.0,43.4856,43.5987,43.4856,43.5082,458360.0
2017-06-08 09:30:00,57.68,57.83,57.17,57.33,321250.0,43.4856,43.5987,43.1011,43.2217,321250.0
2017-06-08 10:00:00,57.33,57.55,57.18,57.26,176343.0,43.2217,43.3876,43.1087,43.169,176343.0
2017-06-08 10:30:00,57.26,57.35,57.2,57.25,283467.0,43.169,43.2368,43.1237,43.1614,283467.0
2017-06-08 11:00:00,57.25,57.35,57.24,57.33,146632.0,43.1614,43.2368,43.1539,43.2217,146632.0
2017-06-08 11:30:00,57.35,57.42,57.32,57.39,145759.0,43.2368,43.2896,43.2142,43.267,145759.0
2017-06-08 12:00:00,57.4,57.45,57.37,57.4,99258.0,43.2745,43.3122,43.2519,43.2745,99258.0
2017-06-08 12:30:00,57.4,57.41,57.27,57.33,107548.0,43.2745,43.2821,43.1765,43.2217,107548.0
2017-06-08 13:00:00,57.32,57.34,57.17,57.2,160667.0,43.2142,43.2293,43.1011,43.1237,160667.0
2017-06-08 13:30:00,57.2,57.27,57.18,57.21,432191.0,43.1237,43.1765,43.1087,43.1313,432191.0
2017-06-08 14:00:00,57.2,57.27,57.17,57.23,174236.0,43.1237,43.1765,43.1011,43.1464,174236.0
2017-06-08 14:30:00,57.23,57.27,57.17,57.19,176870.0,43.1464,43.1765,43.1011,43.1162,176870.0
2017-06-08 15:00:00,57.18,57.26,57.18,57.24,245663.0,43.1087,43.169,43.1087,43.1539,245663.0
2017-06-08 15:30:00,57.25,57.25,57.17,57.2,649042.0,43.1614,43.1614,43.1011,43.1237,649042.0
2017-06-09 09:30:00,57.07,57.17,56.96,56.97,177945.0,43.0257,43.1011,42.9428,42.9503,177945.0
2017-06-09 10:00:00,56.96,57.18,56.85,57.15,264801.0,42.9428,43.1087,42.8599,43.086,264801.0
2017-06-09 10:30:00,57.15,57.22,57.09,57.17,155551.0,43.086,43.1388,43.0408,43.1011,155551.0
2017-06-09 11:00:00,57.18,57.39,57.15,57.33,221954.0,43.1087,43.267,43.086,43.2217,221954.0
2017-06-09 11:30:00,57.33,57.33,57.14,57.15,53210.0,43.2217,43.2217,43.0785,43.086,53210.0
2017-06-09 12:00:00,57.15,57.28,57.12,57.25,57133.0,43.086,43.184,43.0634,43.1614,57133.0
2017-06-09 12:30:00,57.25,57.34,57.22,57.34,58553.0,43.1614,43.2293,43.1388,43.2293,58553.0
2017-06-09 13:00:00,57.34,57.46,57.33,57.43,150835.0,43.2293,43.3198,43.2217,43.2971,150835.0
2017-06-09 13:30:00,57.43,57.45,57.35,57.42,96243.0,43.2971,43.3122,43.2368,43.2896,96243.0
2017-06-09 14:00:00,57.42,57.45,57.32,57.33,108608.0,43.2896,43.3122,43.2142,43.2217,108608.0
2017-06-09 14:30:00,57.33,57.36,57.1,57.12,252039.0,43.2217,43.2444,43.0483,43.0634,252039.0
2017-06-09 15:00:00,57.12,57.2,56.98,57.01,231312.0,43.0634,43.1237,42.9579,42.9805,231312.0
2017-06-09 15:30:00,57.0,57.09,56.87,57.08,533197.0,42.973,43.0408,42.8749,43.0333,533197.0
2017-06-12 09:30:00,56.96,57.6,56.96,57.55,360076.0,42.9428,43.4253,42.9428,43.3876,360076.0
2017-06-12 10:00:00,57.55,57.56,57.08,57.25,323083.0,43.3876,43.3951,43.0333,43.1614,323083.0
2017-06-12 10:30:00,57.26,57.34,57.18,57.3,254433.0,43.169,43.2293,43.1087,43.1991,254433.0
2017-06-12 11:00:00,57.3,57.33,57.2,57.3,179929.0,43.1991,43.2217,43.1237,43.1991,179929.0
2017-06-12 11:30:00,57.29,57.34,57.13,57.27,383567.0,43.1916,43.2293,43.071,43.1765,383567.0
2017-06-12 12:00:00,57.27,57.48,57.2,57.48,176739.0,43.1765,43.3348,43.1237,43.3348,176739.0
2017-06-12 12:30:00,57.47,57.5,57.38,57.39,126279.0,43.3273,43.3499,43.2594,43.267,126279.0
2017-06-12 13:00:00,57.39,57.45,57.35,57.39,104172.0,43.267,43.3122,43.2368,43.267,104172.0
2017-06-12 13:30:00,57.39,57.4,57.25,57.26,148821.0,43.267,43.2745,43.1614,43.169,148821.0
2017-06-12 14:00:00,57.26,57.3,57.17,57.2,199319.0,43.169,43.1991,43.1011,43.1237,199319.0
2017-06-12 14:30:00,57.21,57.22,57.12,57.2,211562.0,43.1313,43.1388,43.0634,43.1237,211562.0
2017-06-12 15:00:00,57.2,57.25,57.15,57.23,199307.0,43.1237,43.1614,43.086,43.1464,199307.0
2017-06-12 15:30:00,57.23,57.27,57.17,57.24,356840.0,43.1464,43.1765,43.1011,43.1539,356840.0
2017-06-13 09:30:00,57.23,57.23,56.71,56.87,225040.0,43.1464,43.1464,42.7543,42.8749,225040.0
2017-06-13 10:00:00,56.87,57.39,56.87,57.29,172360.0,42.8749,43.267,42.8749,43.1916,172360.0
2017-06-13 10:30:00,57.29,57.48,57.21,57.39,106319.0,43.1916,43.3348,43.1313,43.267,106319.0
2017-06-13 11:00:00,57.38,57.51,57.32,57.4,105436.0,43.2594,43.3574,43.2142,43.2745,105436.0
2017-06-13 11:30:00,57.41,57.55,57.34,57.54,121546.0,43.2821,43.3876,43.2293,43.3801,121546.0
2017-06-13 12:00:00,57.53,57.67,57.48,57.64,130859.0,43.3725,43.4781,43.3348,43.4555,130859.0
2017-06-13 12:30:00,57.63,57.78,57.62,57.74,125153.0,43.4479,43.561,43.4404,43.5308,125153.0
2017-06-13 13:00:00,57.75,57.9,57.71,57.71,173650.0,43.5384,43.6515,43.5082,43.5082,173650.0
2017-06-13 13:30:00,57.72,57.98,57.69,57.93,240558.0,43.5158,43.7118,43.4932,43.6741,240558.0
2017-06-13 14:00:00,57.93,58.1,57.91,58.09,288017.0,43.6741,43.8023,43.659,43.7947,288017.0
2017-06-13 14:30:00,58.08,58.27,58.07,58.16,413459.0,43.7872,43.9304,43.7796,43.8475,413459.0
2017-06-13 15:00:00,58.17,58.17,58.07,58.11,188610.0,43.855,43.855,43.7796,43.8098,188610.0
2017-06-13 15:30:00,58.11,58.28,58.09,58.18,767781.0,43.8098,43.938,43.7947,43.8626,767781.0
2017-06-14 09:30:00,58.36,59.21,58.3,59.15,1089708.0,43.9983,44.6391,43.953,44.5939,1089708.0
2017-06-14 10:00:00,59.19,59.23,58.92,59.11,831994.0,44.624,44.6542,44.4205,44.5637,831994.0
2017-06-14 10:30:00,59.12,59.58,59.08,59.17,925398.0,44.5712,44.918,44.5411,44.6089,925398.0
2017-06-14 11:00:00,59.17,59.47,59.1,59.28,417822.0,44.6089,44.8351,44.5562,44.6919,417822.0
2017-06-14 11:30:00,59.27,59.33,59.04,59.13,312542.0,44.6843,44.7296,44.5109,44.5788,312542.0
2017-06-14 12:00:00,59.13,59.45,59.1,59.25,289063.0,44.5788,44.82,44.5562,44.6693,289063.0
2017-06-14 12:30:00,59.23,59.25,59.08,59.1,397244.0,44.6542,44.6693,44.5411,44.5562,397244.0
2017-06-14 13:00:00,59.1,59.11,58.8,58.88,311834.0,44.5562,44.5637,44.33,44.3903,311834.0
2017-06-14 13:30:00,58.87,58.99,58.82,58.89,152458.0,44.3828,44.4732,44.3451,44.3978,152458.0
2017-06-14 14:00:00,58.87,58.91,58.57,58.59,258450.0,44.3828,44.4129,44.1566,44.1717,258450.0
2017-06-14 14:30:00,58.58,58.73,58.52,58.61,228971.0,44.1641,44.2772,44.1189,44.1867,228971.0
2017-06-14 15:00:00,58.62,58.81,58.53,58.77,275266.0,44.1943,44.3375,44.1264,44.3074,275266.0
2017-06-14 15:30:00,58.76,58.86,58.72,58.76,574581.0,44.2998,44.3752,44.2697,44.2998,574581.0
2017-06-15 09:30:00,58.74,58.87,58.35,58.36,262742.0,44.2848,44.3828,43.9907,43.9983,262742.0
2017-06-15 10:00:00,58.37,58.71,58.37,58.63,227848.0,44.0058,44.2621,44.0058,44.2018,227848.0
2017-06-15 10:30:00,58.63,58.69,58.51,58.61,201930.0,44.2018,44.2471,44.1114,44.1867,201930.0
2017-06-15 11:00:00,58.61,58.68,58.54,58.68,124872.0,44.1867,44.2395,44.134,44.2395,124872.0
2017-06-15 11:30:00,58.68,58.68,58.56,58.57,210858.0,44.2395,44.2395,44.1491,44.1566,210858.0
2017-06-15 12:00:00,58.57,58.84,58.56,58.78,183474.0,44.1566,44.3601,44.1491,44.3149,183474.0
2017-06-15 12:30:00,58.77,58.78,58.7,58.73,110226.0,44.3074,44.3149,44.2546,44.2772,110226.0
2017-06-15 13:00:00,58.72,58.87,58.72,58.84,150632.0,44.2697,44.3828,44.2697,44.3601,150632.0
2017-06-15 13:30:00,58.84,58.87,58.82,58.85,126023.0,44.3601,44.3828,44.3451,44.3677,126023.0
2017-06-15 14:00:00,58.86,58.9,58.81,58.82,118582.0,44.3752,44.4054,44.3375,44.3451,118582.0
2017-06-15 14:30:00,58.82,58.89,58.79,58.88,136431.0,44.3451,44.3978,44.3225,44.3903,136431.0
2017-06-15 15:00:00,58.88,58.91,58.83,58.86,178182.0,44.3903,44.4129,44.3526,44.3752,178182.0
2017-06-15 15:30:00,58.86,58.94,58.81,58.84,475455.0,44.3752,44.4355,44.3375,44.3601,475455.0
2017-06-16 09:30:00,58.61,58.79,57.02,57.26,1025204.0,44.1867,44.3225,42.988,43.169,1025204.0
2017-06-16 10:00:00,57.24,57.33,56.96,57.18,379016.0,43.1539,43.2217,42.9428,43.1087,379016.0
2017-06-16 10:30:00,57.19,57.19,56.68,56.93,746450.0,43.1162,43.1162,42.7317,42.9202,746450.0
2017-06-16 11:00:00,56.92,57.17,56.86,56.99,350979.0,42.9126,43.1011,42.8674,42.9654,350979.0
2017-06-16 11:30:00,57.0,57.28,56.91,57.17,235486.0,42.973,43.184,42.9051,43.1011,235486.0
2017-06-16 12:00:00,57.18,57.3,57.13,57.27,172545.0,43.1087,43.1991,43.071,43.1765,172545.0
2017-06-16 12:30:00,57.26,57.31,57.16,57.23,147026.0,43.169,43.2067,43.0936,43.1464,147026.0
2017-06-16 13:00:00,57.24,57.26,57.09,57.1,219866.0,43.1539,43.169,43.0408,43.0483,219866.0
2017-06-16 13:30:00,57.09,57.17,57.06,57.14,138144.0,43.0408,43.1011,43.0182,43.0785,138144.0
2017-06-16 14:00:00,57.15,57.2,57.07,57.08,149314.0,43.086,43.1237,43.0257,43.0333,149314.0
2017-06-16 14:30:00,57.07,57.12,56.95,56.98,260752.0,43.0257,43.0634,42.9353,42.9579,260752.0
2017-06-16 15:00:00,56.98,57.07,56.87,56.93,288035.0,42.9579,43.0257,42.8749,42.9202,288035.0
2017-06-16 15:30:00,56.93,57.11,56.88,57.1,887688.0,42.9202,43.0559,42.8825,43.0483,887688.0
2017-06-19 09:30:00,57.3,57.32,56.71,56.99,418742.0,43.1991,43.2142,42.7543,42.9654,418742.0
2017-06-19 10:00:00,57.0,57.09,56.86,56.91,232839.0,42.973,43.0408,42.8674,42.9051,232839.0
2017-06-19 10:30:00,56.92,57.09,56.85,57.07,232747.0,42.9126,43.0408,42.8599,43.0257,232747.0
2017-06-19 11:00:00,57.08,57.25,57.07,57.13,265195.0,43.0333,43.1614,43.0257,43.071,265195.0
2017-06-19 11:30:00,57.13,57.15,57.0,57.05,245169.0,43.071,43.086,42.973,43.0106,245169.0
2017-06-19 12:00:00,57.06,57.12,56.95,56.95,144905.0,43.0182,43.0634,42.9353,42.9353,144905.0
2017-06-19 12:30:00,56.95,56.96,56.83,56.84,97908.0,42.9353,42.9428,42.8448,42.8523,97908.0
2017-06-19 13:00:00,56.85,56.92,56.8,56.81,129716.0,42.8599,42.9126,42.8222,42.8297,129716.0
2017-06-19 13:30:00,56.81,56.82,56.7,56.75,130348.0,42.8297,42.8372,42.7468,42.7845,130348.0
2017-06-19 14:00:00,56.75,56.88,56.71,56.87,152528.0,42.7845,42.8825,42.7543,42.8749,152528.0
2017-06-19 14:30:00,56.86,56.95,56.84,56.95,140452.0,42.8674,42.9353,42.8523,42.9353,140452.0
2017-06-19 15:00:00,56.94,57.05,56.91,56.97,202660.0,42.9277,43.0106,42.9051,42.9503,202660.0
2017-06-19 15:30:00,56.98,57.14,56.94,57.11,420835.0,42.9579,43.0785,42.9277,43.0559,420835.0
2017-06-20 09:30:00,57.18,57.27,56.75,56.93,307736.0,43.1087,43.1765,42.7845,42.9202,307736.0
2017-06-20 10:00:00,56.93,57.0,56.81,56.87,111678.0,42.9202,42.973,42.8297,42.8749,111678.0
2017-06-20 10:30:00,56.87,56.94,56.82,56.91,166835.0,42.8749,42.9277,42.8372,42.9051,166835.0
2017-06-20 11:00:00,56.91,57.04,56.89,56.94,103221.0,42.9051,43.0031,42.89,42.9277,103221.0
2017-06-20 11:30:00,56.94,57.03,56.91,56.91,110336.0,42.9277,42.9956,42.9051,42.9051,110336.0
2017-06-20 12:00:00,56.92,57.01,56.85,56.89,103564.0,42.9126,42.9805,42.8599,42.89,103564.0
2017-06-20 12:30:00,56.88,56.97,56.83,56.96,97780.0,42.8825,42.9503,42.8448,42.9428,97780.0
2017-06-20 13:00:00,56.96,56.98,56.86,56.88,65861.0,42.9428,42.9579,42.8674,42.8825,65861.0
2017-06-20 13:30:00,56.88,56.89,56.81,56.83,69372.0,42.8825,42.89,42.8297,42.8448,69372.0
2017-06-20 14:00:00,56.83,56.87,56.78,56.83,84370.0,42.8448,42.8749,42.8071,42.8448,84370.0
2017-06-20 14:30:00,56.83,56.87,56.81,56.86,106718.0,42.8448,42.8749,42.8297,42.8674,106718.0
2017-06-20 15:00:00,56.86,56.87,56.78,56.82,139858.0,42.8674,42.8749,42.8071,42.8372,139858.0
2017-06-20 15:30:00,56.81,56.84,56.73,56.75,340211.0,42.8297,42.8523,42.7694,42.7845,340211.0
2017-06-21 09:30:00,56.83,56.95,56.6,56.92,294485.0,42.8448,42.9353,42.6714,42.9126,294485.0
2017-06-21 10:00:00,56.9,56.9,56.55,56.63,141013.0,42.8976,42.8976,42.6337,42.694,141013.0
2017-06-21 10:30:00,56.62,56.69,56.48,56.55,182980.0,42.6865,42.7392,42.5809,42.6337,182980.0
2017-06-21 11:00:00,56.55,56.57,56.25,56.27,196757.0,42.6337,42.6488,42.4075,42.4226,196757.0
2017-06-21 11:30:00,56.27,56.44,56.26,56.42,66643.0,42.4226,42.5508,42.4151,42.5357,66643.0
2017-06-21 12:00:00,56.43,56.47,56.4,56.44,71478.0,42.5432,42.5734,42.5206,42.5508,71478.0
2017-06-21 12:30:00,56.43,56.46,56.26,56.27,111064.0,42.5432,42.5658,42.4151,42.4226,111064.0
2017-06-21 13:00:00,56.26,56.27,56.22,56.23,109095.0,42.4151,42.4226,42.3849,42.3924,109095.0
2017-06-21 13:30:00,56.23,56.28,56.21,56.23,108348.0,42.3924,42.4301,42.3774,42.3924,108348.0
2017-06-21 14:00:00,56.22,56.31,56.21,56.23,90373.0,42.3849,42.4528,42.3774,42.3924,90373.0
2017-06-21 14:30:00,56.23,56.28,56.14,56.15,138750.0,42.3924,42.4301,42.3246,42.3321,138750.0
2017-06-21 15:00:00,56.15,56.22,56.09,56.13,298427.0,42.3321,42.3849,42.2869,42.317,298427.0
2017-06-21 15:30:00,56.13,56.21,56.1,56.2,369292.0,42.317,42.3774,42.2944,42.3698,369292.0
2017-06-22 09:30:00,56.16,56.44,56.0,56.26,198158.0,42.3397,42.5508,42.219,42.4151,198158.0
2017-06-22 10:00:00,56.27,56.33,56.0,56.04,129101.0,42.4226,42.4678,42.219,42.2492,129101.0
2017-06-22 10:30:00,56.04,56.13,55.93,56.12,225814.0,42.2492,42.317,42.1663,42.3095,225814.0
2017-06-22 11:00:00,56.11,56.24,56.1,56.16,129526.0,42.302,42.4,42.2944,42.3397,129526.0
2017-06-22 11:30:00,56.17,56.21,56.15,56.18,77100.0,42.3472,42.3774,42.3321,42.3547,77100.0
2017-06-22 12:00:00,56.17,56.19,56.08,56.14,57926.0,42.3472,42.3623,42.2794,42.3246,57926.0
2017-06-22 12:30:00,56.14,56.26,56.13,56.25,49229.0,42.3246,42.4151,42.317,42.4075,49229.0
2017-06-22 13:00:00,56.25,56.32,56.12,56.16,99198.0,42.4075,42.4603,42.3095,42.3397,99198.0
2017-06-22 13:30:00,56.16,56.25,56.15,56.19,76183.0,42.3397,42.4075,42.3321,42.3623,76183.0
2017-06-22 14:00:00,56.19,56.22,56.13,56.14,70690.0,42.3623,42.3849,42.317,42.3246,70690.0
2017-06-22 14:30:00,56.14,56.15,56.09,56.12,78399.0,42.3246,42.3321,42.2869,42.3095,78399.0
2017-06-22 15:00:00,56.12,56.16,56.09,56.12,83409.0,42.3095,42.3397,42.2869,42.3095,83409.0
2017-06-22 15:30:00,56.11,56.11,55.9,55.99,439149.0,42.302,42.302,42.1436,42.2115,439149.0
2017-06-23 09:30:00,55.97,56.19,55.78,56.12,188523.0,42.1964,42.3623,42.0532,42.3095,188523.0
2017-06-23 10:00:00,56.12,56.16,55.89,56.02,175728.0,42.3095,42.3397,42.1361,42.2341,175728.0
2017-06-23 10:30:00,56.01,56.1,55.95,55.97,171173.0,42.2266,42.2944,42.1813,42.1964,171173.0
2017-06-23 11:00:00,55.96,56.09,55.92,56.03,136599.0,42.1889,42.2869,42.1587,42.2417,136599.0
2017-06-23 11:30:00,56.03,56.03,55.92,55.93,88431.0,42.2417,42.2417,42.1587,42.1663,88431.0
2017-06-23 12:00:00,55.94,55.99,55.89,55.93,80128.0,42.1738,42.2115,42.1361,42.1663,80128.0
2017-06-23 12:30:00,55.93,55.98,55.89,55.9,92568.0,42.1663,42.204,42.1361,42.1436,92568.0
2017-06-23 13:00:00,55.9,55.96,55.89,55.95,102981.0,42.1436,42.1889,42.1361,42.1813,102981.0
2017-06-23 13:30:00,55.95,55.99,55.88,55.89,124133.0,42.1813,42.2115,42.1286,42.1361,124133.0
2017-06-23 14:00:00,55.9,55.94,55.79,55.81,105576.0,42.1436,42.1738,42.0607,42.0758,105576.0
2017-06-23 14:30:00,55.81,55.85,55.78,55.83,233353.0,42.0758,42.106,42.0532,42.0909,233353.0
2017-06-23 15:00:00,55.83,55.84,55.77,55.79,166128.0,42.0909,42.0984,42.0456,42.0607,166128.0
2017-06-23 15:30:00,55.79,55.96,55.76,55.93,534336.0,42.0607,42.1889,42.0381,42.1663,534336.0
2017-06-26 09:30:00,56.01,56.19,55.88,56.02,444317.0,42.2266,42.3623,42.1286,42.2341,444317.0
2017-06-26 10:00:00,56.02,56.17,56.01,56.12,178628.0,42.2341,42.3472,42.2266,42.3095,178628.0
2017-06-26 10:30:00,56.1,56.23,56.07,56.23,217964.0,42.2944,42.3924,42.2718,42.3924,217964.0
2017-06-26 11:00:00,56.23,56.46,56.19,56.21,283499.0,42.3924,42.5658,42.3623,42.3774,283499.0
2017-06-26 11:30:00,56.2,56.29,56.18,56.21,164299.0,42.3698,42.4377,42.3547,42.3774,164299.0
2017-06-26 12:00:00,56.2,56.23,56.2,56.21,94198.0,42.3698,42.3924,42.3698,42.3774,94198.0
2017-06-26 12:30:00,56.22,56.32,56.21,56.27,119836.0,42.3849,42.4603,42.3774,42.4226,119836.0
2017-06-26 13:00:00,56.27,56.34,56.21,56.28,198903.0,42.4226,42.4754,42.3774,42.4301,198903.0
2017-06-26 13:30:00,56.28,56.31,56.25,56.27,84639.0,42.4301,42.4528,42.4075,42.4226,84639.0
2017-06-26 14:00:00,56.27,56.27,56.12,56.23,176845.0,42.4226,42.4226,42.3095,42.3924,176845.0
2017-06-26 14:30:00,56.23,56.25,56.16,56.22,95603.0,42.3924,42.4075,42.3397,42.3849,95603.0
2017-06-26 15:00:00,56.22,56.3,56.17,56.21,155991.0,42.3849,42.4452,42.3472,42.3774,155991.0
2017-06-26 15:30:00,56.21,56.23,56.13,56.16,377603.0,42.3774,42.3924,42.317,42.3397,377603.0
2017-06-27 09:30:00,56.02,56.35,56.0,56.27,418254.0,42.2341,42.4829,42.219,42.4226,418254.0
2017-06-27 10:00:00,56.26,56.28,55.97,56.06,297737.0,42.4151,42.4301,42.1964,42.2643,297737.0
2017-06-27 10:30:00,56.05,56.18,56.0,56.1,249091.0,42.2567,42.3547,42.219,42.2944,249091.0
2017-06-27 11:00:00,56.12,56.14,55.97,55.99,272266.0,42.3095,42.3246,42.1964,42.2115,272266.0
2017-06-27 11:30:00,55.99,56.05,55.96,55.99,153832.0,42.2115,42.2567,42.1889,42.2115,153832.0
2017-06-27 12:00:00,55.98,56.04,55.98,56.01,129861.0,42.204,42.2492,42.204,42.2266,129861.0
2017-06-27 12:30:00,56.0,56.01,55.89,55.89,206562.0,42.219,42.2266,42.1361,42.1361,206562.0
2017-06-27 13:00:00,55.89,55.9,55.81,55.81,213052.0,42.1361,42.1436,42.0758,42.0758,213052.0
2017-06-27 13:30:00,55.82,55.87,55.68,55.82,259150.0,42.0833,42.121,41.9778,42.0833,259150.0
2017-06-27 14:00:00,55.83,55.87,55.76,55.85,190018.0,42.0909,42.121,42.0381,42.106,190018.0
2017-06-27 14:30:00,55.85,55.87,55.76,55.82,142793.0,42.106,42.121,42.0381,42.0833,142793.0
2017-06-27 15:00:00,55.82,55.85,55.61,55.68,385791.0,42.0833,42.106,41.925,41.9778,385791.0
2017-06-27 15:30:00,55.69,55.69,55.51,55.53,695858.0,41.9853,41.9853,41.8496,41.8647,695858.0
2017-06-28 09:30:00,56.88,57.79,56.55,57.13,1483110.0,42.8825,43.5685,42.6337,43.071,1483110.0
2017-06-28 10:00:00,57.14,57.14,56.6,56.8,487965.0,43.0785,43.0785,42.6714,42.8222,487965.0
2017-06-28 10:30:00,56.8,57.0,56.57,56.75,286983.0,42.8222,42.973,42.6488,42.7845,286983.0
2017-06-28 11:00:00,56.74,56.79,56.56,56.6,382272.0,42.7769,42.8146,42.6412,42.6714,382272.0
2017-06-28 11:30:00,56.61,56.76,56.56,56.74,181421.0,42.6789,42.792,42.6412,42.7769,181421.0
2017-06-28 12:00:00,56.73,56.76,56.32,56.48,181923.0,42.7694,42.792,42.4603,42.5809,181923.0
2017-06-28 12:30:00,56.48,56.65,56.37,56.65,204959.0,42.5809,42.7091,42.498,42.7091,204959.0
2017-06-28 13:00:00,56.65,56.76,56.58,56.75,491605.0,42.7091,42.792,42.6563,42.7845,491605.0
2017-06-28 13:30:00,56.76,56.95,56.7,56.77,196144.0,42.792,42.9353,42.7468,42.7996,196144.0
2017-06-28 14:00:00,56.76,56.79,56.59,56.71,207936.0,42.792,42.8146,42.6638,42.7543,207936.0
2017-06-28 14:30:00,56.71,56.72,56.54,56.62,277237.0,42.7543,42.7619,42.6262,42.6865,277237.0
2017-06-28 15:00:00,56.62,56.69,56.47,56.52,227491.0,42.6865,42.7392,42.5734,42.6111,227491.0
2017-06-28 15:30:00,56.51,56.56,56.34,56.42,813659.0,42.6035,42.6412,42.4754,42.5357,813659.0
2017-06-29 09:30:00,56.4,56.45,55.25,55.35,687080.0,42.5206,42.5583,41.6536,41.729,687080.0
2017-06-29 10:00:00,55.37,55.75,55.35,55.46,469312.0,41.7441,42.0306,41.729,41.8119,469312.0
2017-06-29 10:30:00,55.46,55.77,55.37,55.65,193028.0,41.8119,42.0456,41.7441,41.9552,193028.0
2017-06-29 11:00:00,55.64,55.71,55.39,55.43,177659.0,41.9476,42.0004,41.7592,41.7893,177659.0
2017-06-29 11:30:00,55.44,55.62,55.35,55.38,245644.0,41.7969,41.9326,41.729,41.7516,245644.0
2017-06-29 12:00:00,55.37,55.39,55.17,55.29,249545.0,41.7441,41.7592,41.5933,41.6838,249545.0
2017-06-29 12:30:00,55.29,55.37,55.2,55.23,332209.0,41.6838,41.7441,41.6159,41.6385,332209.0
2017-06-29 13:00:00,55.23,55.24,54.96,55.02,583470.0,41.6385,41.6461,41.435,41.4802,583470.0
2017-06-29 13:30:00,55.03,55.2,55.0,55.16,376125.0,41.4877,41.6159,41.4651,41.5858,376125.0
2017-06-29 14:00:00,55.15,55.17,55.01,55.05,431876.0,41.5782,41.5933,41.4727,41.5028,431876.0
2017-06-29 14:30:00,55.05,55.15,55.04,55.13,312306.0,41.5028,41.5782,41.4953,41.5631,312306.0
2017-06-29 15:00:00,55.14,55.22,55.0,55.02,505054.0,41.5707,41.631,41.4651,41.4802,505054.0
2017-06-29 15:30:00,55.02,55.16,54.89,54.99,1125652.0,41.4802,41.5858,41.3822,41.4576,1125652.0
2017-06-30 09:30:00,55.11,55.3,55.04,55.04,250644.0,41.5481,41.6913,41.4953,41.4953,250644.0
2017-06-30 10:00:00,55.03,55.21,55.03,55.08,191631.0,41.4877,41.6235,41.4877,41.5254,191631.0
2017-06-30 10:30:00,55.08,55.36,55.06,55.36,210969.0,41.5254,41.7365,41.5104,41.7365,210969.0
2017-06-30 11:00:00,55.36,55.43,55.2,55.2,239023.0,41.7365,41.7893,41.6159,41.6159,239023.0
2017-06-30 11:30:00,55.19,55.22,55.1,55.11,203184.0,41.6084,41.631,41.5405,41.5481,203184.0
2017-06-30 12:00:00,55.1,55.29,55.09,55.26,186936.0,41.5405,41.6838,41.533,41.6611,186936.0
2017-06-30 12:30:00,55.26,55.3,55.2,55.24,109526.0,41.6611,41.6913,41.6159,41.6461,109526.0
2017-06-30 13:00:00,55.24,55.37,55.19,55.37,138806.0,41.6461,41.7441,41.6084,41.7441,138806.0
2017-06-30 13:30:00,55.37,55.63,55.29,55.6,248169.0,41.7441,41.9401,41.6838,41.9175,248169.0
2017-06-30 14:00:00,55.61,55.77,55.58,55.61,302766.0,41.925,42.0456,41.9024,41.925,302766.0
2017-06-30 14:30:00,55.61,55.62,55.42,55.46,203916.0,41.925,41.9326,41.7818,41.8119,203916.0
2017-06-30 15:00:00,55.46,55.48,55.4,55.43,213159.0,41.8119,41.827,41.7667,41.7893,213159.0
2017-06-30 15:30:00,55.43,55.59,55.39,55.39,689155.0,41.7893,41.9099,41.7592,41.7592,689155.0
2017-07-03 09:30:00,55.29,55.5,55.1,55.23,373489.0,41.6838,41.8421,41.5405,41.6385,373489.0
2017-07-03 10:00:00,55.24,55.36,55.18,55.25,182529.0,41.6461,41.7365,41.6008,41.6536,182529.0
2017-07-03 10:30:00,55.25,55.32,55.18,55.25,160091.0,41.6536,41.7064,41.6008,41.6536,160091.0
2017-07-03 11:00:00,55.25,55.4,55.16,55.21,224738.0,41.6536,41.7667,41.5858,41.6235,224738.0
2017-07-03 11:30:00,55.22,55.33,55.18,55.32,183613.0,41.631,41.7139,41.6008,41.7064,183613.0
2017-07-03 12:00:00,55.32,55.37,55.23,55.35,181444.0,41.7064,41.7441,41.6385,41.729,181444.0
2017-07-03 12:30:00,55.35,55.37,55.19,55.19,341989.0,41.729,41.7441,41.6084,41.6084,341989.0
2017-07-05 09:30:00,55.2,55.31,55.09,55.26,333914.0,41.6159,41.6988,41.533,41.6611,333914.0
2017-07-05 10:00:00,55.25,55.4,55.23,55.4,272945.0,41.6536,41.7667,41.6385,41.7667,272945.0
2017-07-05 10:30:00,55.4,55.53,55.33,55.46,343997.0,41.7667,41.8647,41.7139,41.8119,343997.0
2017-07-05 11:00:00,55.46,55.57,55.45,55.51,216618.0,41.8119,41.8949,41.8044,41.8496,216618.0
2017-07-05 11:30:00,55.5,55.54,55.36,55.41,196201.0,41.8421,41.8722,41.7365,41.7742,196201.0
2017-07-05 12:00:00,55.41,55.41,55.27,55.31,175637.0,41.7742,41.7742,41.6687,41.6988,175637.0
2017-07-05 12:30:00,55.32,55.32,55.15,55.22,177299.0,41.7064,41.7064,41.5782,41.631,177299.0
2017-07-05 13:00:00,55.21,55.22,55.06,55.08,167981.0,41.6235,41.631,41.5104,41.5254,167981.0
2017-07-05 13:30:00,55.09,55.1,54.99,55.03,137570.0,41.533,41.5405,41.4576,41.4877,137570.0
2017-07-05 14:00:00,55.03,55.07,54.87,54.97,371923.0,41.4877,41.5179,41.3671,41.4425,371923.0
2017-07-05 14:30:00,54.96,55.0,54.88,54.9,218836.0,41.435,41.4651,41.3747,41.3897,218836.0
2017-07-05 15:00:00,54.91,54.94,54.85,54.89,330005.0,41.3973,41.4199,41.352,41.3822,330005.0
2017-07-05 15:30:00,54.89,54.96,54.82,54.84,668525.0,41.3822,41.435,41.3294,41.3445,668525.0
2017-07-06 09:30:00,54.22,54.45,54.07,54.18,523802.0,41.2492,41.4242,41.1351,41.2188,523802.0
2017-07-06 10:00:00,54.19,54.27,53.91,53.97,443976.0,41.2264,41.2873,41.0134,41.059,443976.0
2017-07-06 10:30:00,53.98,54.26,53.95,54.1,401360.0,41.0667,41.2797,41.0438,41.1579,401360.0
2017-07-06 11:00:00,54.1,54.13,53.85,53.98,309108.0,41.1579,41.1808,40.9678,41.0667,309108.0
2017-07-06 11:30:00,53.98,54.05,53.95,54.03,235920.0,41.0667,41.1199,41.0438,41.1047,235920.0
2017-07-06 12:00:00,54.03,54.14,54.02,54.08,251011.0,41.1047,41.1884,41.0971,41.1427,251011.0
2017-07-06 12:30:00,54.08,54.09,54.0,54.06,135633.0,41.1427,41.1503,41.0819,41.1275,135633.0
2017-07-06 13:00:00,54.05,54.1,53.97,54.1,164476.0,41.1199,41.1579,41.059,41.1579,164476.0
2017-07-06 13:30:00,54.1,54.1,53.94,53.97,204722.0,41.1579,41.1579,41.0362,41.059,204722.0
2017-07-06 14:00:00,53.97,53.97,53.9,53.95,225544.0,41.059,41.059,41.0058,41.0438,225544.0
2017-07-06 14:30:00,53.94,53.97,53.87,53.93,212929.0,41.0362,41.059,40.983,41.0286,212929.0
2017-07-06 15:00:00,53.93,53.97,53.86,53.87,342946.0,41.0286,41.059,40.9754,40.983,342946.0
2017-07-06 15:30:00,53.87,53.9,53.75,53.84,647808.0,40.983,41.0058,40.8917,40.9601,647808.0
2017-07-07 09:30:00,53.87,53.95,53.6,53.71,394696.0,40.983,41.0438,40.7776,40.8612,394696.0
2017-07-07 10:00:00,53.7,53.78,53.58,53.76,243827.0,40.8536,40.9145,40.7623,40.8993,243827.0
2017-07-07 10:30:00,53.77,53.77,53.58,53.58,204026.0,40.9069,40.9069,40.7623,40.7623,204026.0
2017-07-07 11:00:00,53.58,53.82,53.55,53.81,248051.0,40.7623,40.9449,40.7395,40.9373,248051.0
2017-07-07 11:30:00,53.81,53.97,53.8,53.95,138782.0,40.9373,41.059,40.9297,41.0438,138782.0
2017-07-07 12:00:00,53.96,53.96,53.71,53.76,209491.0,41.0514,41.0514,40.8612,40.8993,209491.0
2017-07-07 12:30:00,53.76,53.83,53.75,53.77,126427.0,40.8993,40.9525,40.8917,40.9069,126427.0
2017-07-07 13:00:00,53.77,53.78,53.64,53.68,176658.0,40.9069,40.9145,40.808,40.8384,176658.0
2017-07-07 13:30:00,53.68,53.72,53.63,53.66,190996.0,40.8384,40.8689,40.8004,40.8232,190996.0
2017-07-07 14:00:00,53.66,53.72,53.62,53.63,206927.0,40.8232,40.8689,40.7928,40.8004,206927.0
2017-07-07 14:30:00,53.62,53.66,53.55,53.55,205443.0,40.7928,40.8232,40.7395,40.7395,205443.0
2017-07-07 15:00:00,53.55,53.8,53.55,53.74,251451.0,40.7395,40.9297,40.7395,40.8841,251451.0
2017-07-07 15:30:00,53.73,53.77,53.63,53.64,511064.0,40.8765,40.9069,40.8004,40.808,511064.0
2017-07-10 09:30:00,53.73,53.79,53.43,53.43,176007.0,40.8765,40.9221,40.6482,40.6482,176007.0
2017-07-10 10:00:00,53.45,53.66,53.43,53.52,195907.0,40.6634,40.8232,40.6482,40.7167,195907.0
2017-07-10 10:30:00,53.53,53.54,53.38,53.51,181155.0,40.7243,40.7319,40.6102,40.7091,181155.0
2017-07-10 11:00:00,53.51,53.52,53.43,53.46,130521.0,40.7091,40.7167,40.6482,40.6711,130521.0
2017-07-10 11:30:00,53.45,53.59,53.44,53.58,139450.0,40.6634,40.77,40.6558,40.7623,139450.0
2017-07-10 12:00:00,53.58,53.61,53.53,53.61,101975.0,40.7623,40.7852,40.7243,40.7852,101975.0
2017-07-10 12:30:00,53.61,53.61,53.49,53.53,121320.0,40.7852,40.7852,40.6939,40.7243,121320.0
2017-07-10 13:00:00,53.54,53.57,53.47,53.5,140323.0,40.7319,40.7547,40.6787,40.7015,140323.0
2017-07-10 13:30:00,53.5,53.5,53.4,53.4,123385.0,40.7015,40.7015,40.6254,40.6254,123385.0
2017-07-10 14:00:00,53.41,53.43,53.31,53.33,169281.0,40.633,40.6482,40.5569,40.5722,169281.0
2017-07-10 14:30:00,53.32,53.49,53.31,53.49,181587.0,40.5645,40.6939,40.5569,40.6939,181587.0
2017-07-10 15:00:00,53.48,53.53,53.45,53.47,206023.0,40.6863,40.7243,40.6634,40.6787,206023.0
2017-07-10 15:30:00,53.48,53.5,53.39,53.41,486658.0,40.6863,40.7015,40.6178,40.633,486658.0
2017-07-11 09:30:00,53.36,54.01,53.25,53.85,1249361.0,40.595,41.0895,40.5113,40.9678,1249361.0
2017-07-11 10:00:00,53.86,54.0,53.63,53.76,1040600.0,40.9754,41.0819,40.8004,40.8993,1040600.0
2017-07-11 10:30:00,53.76,53.78,53.63,53.76,592637.0,40.8993,40.9145,40.8004,40.8993,592637.0
2017-07-11 11:00:00,53.76,53.8,53.24,53.27,542827.0,40.8993,40.9297,40.5037,40.5265,542827.0
2017-07-11 11:30:00,53.27,53.52,53.26,53.51,274043.0,40.5265,40.7167,40.5189,40.7091,274043.0
2017-07-11 12:00:00,53.5,53.56,53.34,53.36,221587.0,40.7015,40.7471,40.5798,40.595,221587.0
2017-07-11 12:30:00,53.36,53.56,53.35,53.55,214289.0,40.595,40.7471,40.5874,40.7395,214289.0
2017-07-11 13:00:00,53.55,53.69,53.38,53.38,589918.0,40.7395,40.846,40.6102,40.6102,589918.0
2017-07-11 13:30:00,53.38,53.47,53.34,53.45,184799.0,40.6102,40.6787,40.5798,40.6634,184799.0
2017-07-11 14:00:00,53.45,53.49,53.42,53.45,145513.0,40.6634,40.6939,40.6406,40.6634,145513.0
2017-07-11 14:30:00,53.44,53.57,53.39,53.56,316085.0,40.6558,40.7547,40.6178,40.7471,316085.0
2017-07-11 15:00:00,53.56,53.79,53.55,53.63,449675.0,40.7471,40.9221,40.7395,40.8004,449675.0
2017-07-11 15:30:00,53.63,53.73,53.5,53.53,526184.0,40.8004,40.8765,40.7015,40.7243,526184.0
2017-07-12 09:30:00,53.88,54.1,53.82,53.96,512735.0,40.9906,41.1579,40.9449,41.0514,512735.0
2017-07-12 10:00:00,53.97,54.02,53.83,54.01,382199.0,41.059,41.0971,40.9525,41.0895,382199.0
2017-07-12 10:30:00,54.01,54.05,53.87,53.88,159219.0,41.0895,41.1199,40.983,40.9906,159219.0
2017-07-12 11:00:00,53.87,53.88,53.69,53.71,144071.0,40.983,40.9906,40.846,40.8612,144071.0
2017-07-12 11:30:00,53.71,53.72,53.63,53.64,179865.0,40.8612,40.8689,40.8004,40.808,179865.0
2017-07-12 12:00:00,53.65,53.74,53.63,53.71,173699.0,40.8156,40.8841,40.8004,40.8612,173699.0
2017-07-12 12:30:00,53.7,53.74,53.65,53.69,92402.0,40.8536,40.8841,40.8156,40.846,92402.0
2017-07-12 13:00:00,53.69,53.7,53.59,53.6,102203.0,40.846,40.8536,40.77,40.7776,102203.0
2017-07-12 13:30:00,53.6,53.61,53.55,53.57,126765.0,40.7776,40.7852,40.7395,40.7547,126765.0
2017-07-12 14:00:00,53.58,53.64,53.55,53.63,138931.0,40.7623,40.808,40.7395,40.8004,138931.0
2017-07-12 14:30:00,53.64,53.64,53.49,53.5,161348.0,40.808,40.808,40.6939,40.7015,161348.0
2017-07-12 15:00:00,53.49,53.63,53.49,53.62,210087.0,40.6939,40.8004,40.6939,40.7928,210087.0
2017-07-12 15:30:00,53.62,53.63,53.41,53.45,512509.0,40.7928,40.8004,40.633,40.6634,512509.0
2017-07-13 09:30:00,53.52,53.56,53.32,53.34,278056.0,40.7167,40.7471,40.5645,40.5798,278056.0
2017-07-13 10:00:00,53.34,53.4,53.27,53.33,240783.0,40.5798,40.6254,40.5265,40.5722,240783.0
2017-07-13 10:30:00,53.32,53.36,53.27,53.31,155270.0,40.5645,40.595,40.5265,40.5569,155270.0
2017-07-13 11:00:00,53.32,53.44,53.31,53.36,225426.0,40.5645,40.6558,40.5569,40.595,225426.0
2017-07-13 11:30:00,53.36,53.52,53.36,53.49,141642.0,40.595,40.7167,40.595,40.6939,141642.0
2017-07-13 12:00:00,53.49,53.51,53.42,53.44,103710.0,40.6939,40.7091,40.6406,40.6558,103710.0
2017-07-13 12:30:00,53.43,53.47,53.41,53.42,83847.0,40.6482,40.6787,40.633,40.6406,83847.0
2017-07-13 13:00:00,53.43,53.44,53.37,53.4,91892.0,40.6482,40.6558,40.6026,40.6254,91892.0
2017-07-13 13:30:00,53.4,53.42,53.35,53.36,140028.0,40.6254,40.6406,40.5874,40.595,140028.0
2017-07-13 14:00:00,53.36,53.39,53.24,53.32,171823.0,40.595,40.6178,40.5037,40.5645,171823.0
2017-07-13 14:30:00,53.32,53.32,53.26,53.31,195833.0,40.5645,40.5645,40.5189,40.5569,195833.0
2017-07-13 15:00:00,53.3,53.33,53.25,53.32,180852.0,40.5493,40.5722,40.5113,40.5645,180852.0
2017-07-13 15:30:00,53.32,53.39,53.27,53.31,471188.0,40.5645,40.6178,40.5265,40.5569,471188.0
2017-07-14 09:30:00,53.4,53.64,53.4,53.47,224446.0,40.6254,40.808,40.6254,40.6787,224446.0
2017-07-14 10:00:00,53.46,53.52,53.42,53.52,120425.0,40.6711,40.7167,40.6406,40.7167,120425.0
2017-07-14 10:30:00,53.52,53.57,53.48,53.48,156474.0,40.7167,40.7547,40.6863,40.6863,156474.0
2017-07-14 11:00:00,53.48,53.49,53.41,53.46,152736.0,40.6863,40.6939,40.633,40.6711,152736.0
2017-07-14 11:30:00,53.46,53.55,53.46,53.53,153576.0,40.6711,40.7395,40.6711,40.7243,153576.0
2017-07-14 12:00:00,53.52,53.58,53.51,53.52,60800.0,40.7167,40.7623,40.7091,40.7167,60800.0
2017-07-14 12:30:00,53.52,53.55,53.49,53.55,179218.0,40.7167,40.7395,40.6939,40.7395,179218.0
2017-07-14 13:00:00,53.56,53.59,53.53,53.56,162053.0,40.7471,40.77,40.7243,40.7471,162053.0
2017-07-14 13:30:00,53.56,53.58,53.53,53.57,161746.0,40.7471,40.7623,40.7243,40.7547,161746.0
2017-07-14 14:00:00,53.57,53.71,53.56,53.69,176522.0,40.7547,40.8612,40.7471,40.846,176522.0
2017-07-14 14:30:00,53.68,53.76,53.66,53.75,181000.0,40.8384,40.8993,40.8232,40.8917,181000.0
2017-07-14 15:00:00,53.75,53.82,53.74,53.81,245482.0,40.8917,40.9449,40.8841,40.9373,245482.0
2017-07-14 15:30:00,53.82,53.86,53.7,53.75,479890.0,40.9449,40.9754,40.8536,40.8917,479890.0
2017-07-17 09:30:00,53.65,53.82,53.61,53.79,287273.0,40.8156,40.9449,40.7852,40.9221,287273.0
2017-07-17 10:00:00,53.78,53.88,53.74,53.86,258398.0,40.9145,40.9906,40.8841,40.9754,258398.0
2017-07-17 10:30:00,53.87,53.92,53.81,53.86,207105.0,40.983,41.021,40.9373,40.9754,207105.0
2017-07-17 11:00:00,53.85,53.87,53.8,53.83,197824.0,40.9678,40.983,40.9297,40.9525,197824.0
2017-07-17 11:30:00,53.83,53.89,53.81,53.89,186917.0,40.9525,40.9982,40.9373,40.9982,186917.0
2017-07-17 12:00:00,53.89,53.9,53.86,53.88,114302.0,40.9982,41.0058,40.9754,40.9906,114302.0
2017-07-17 12:30:00,53.88,53.89,53.84,53.86,365693.0,40.9906,40.9982,40.9601,40.9754,365693.0
2017-07-17 13:00:00,53.86,53.91,53.85,53.88,269733.0,40.9754,41.0134,40.9678,40.9906,269733.0
2017-07-17 13:30:00,53.88,53.94,53.87,53.94,150616.0,40.9906,41.0362,40.983,41.0362,150616.0
2017-07-17 14:00:00,53.94,54.04,53.94,53.99,215863.0,41.0362,41.1123,41.0362,41.0743,215863.0
2017-07-17 14:30:00,53.99,54.06,53.96,54.06,328146.0,41.0743,41.1275,41.0514,41.1275,328146.0
2017-07-17 15:00:00,54.05,54.18,54.04,54.17,382642.0,41.1199,41.2188,41.1123,41.2112,382642.0
2017-07-17 15:30:00,54.17,54.3,54.13,54.16,849710.0,41.2112,41.3101,41.1808,41.2036,849710.0
2017-07-18 09:30:00,54.11,54.16,53.81,53.97,593142.0,41.1656,41.2036,40.9373,41.059,593142.0
2017-07-18 10:00:00,53.98,54.08,53.92,53.94,237147.0,41.0667,41.1427,41.021,41.0362,237147.0
2017-07-18 10:30:00,53.94,53.96,53.86,53.94,245953.0,41.0362,41.0514,40.9754,41.0362,245953.0
2017-07-18 11:00:00,53.95,54.04,53.94,53.98,700794.0,41.0438,41.1123,41.0362,41.0667,700794.0
2017-07-18 11:30:00,53.98,54.03,53.93,54.02,104893.0,41.0667,41.1047,41.0286,41.0971,104893.0
2017-07-18 12:00:00,54.02,54.03,53.94,53.95,113292.0,41.0971,41.1047,41.0362,41.0438,113292.0
2017-07-18 12:30:00,53.94,53.97,53.88,53.89,103400.0,41.0362,41.059,40.9906,40.9982,103400.0
2017-07-18 13:00:00,53.89,53.89,53.76,53.77,163064.0,40.9982,40.9982,40.8993,40.9069,163064.0
2017-07-18 13:30:00,53.76,53.87,53.76,53.84,201316.0,40.8993,40.983,40.8993,40.9601,201316.0
2017-07-18 14:00:00,53.84,53.89,53.75,53.75,148861.0,40.9601,40.9982,40.8917,40.8917,148861.0
2017-07-18 14:30:00,53.76,53.77,53.69,53.69,150378.0,40.8993,40.9069,40.846,40.846,150378.0
2017-07-18 15:00:00,53.7,53.74,53.63,53.64,233635.0,40.8536,40.8841,40.8004,40.808,233635.0
2017-07-18 15:30:00,53.64,53.69,53.61,53.64,425074.0,40.808,40.846,40.7852,40.808,425074.0
2017-07-19 09:30:00,53.6,54.03,53.55,53.8,286688.0,40.7776,41.1047,40.7395,40.9297,286688.0
2017-07-19 10:00:00,53.79,53.85,53.65,53.66,212129.0,40.9221,40.9678,40.8156,40.8232,212129.0
2017-07-19 10:30:00,53.67,53.69,53.56,53.58,149882.0,40.8308,40.846,40.7471,40.7623,149882.0
2017-07-19 11:00:00,53.57,53.71,53.57,53.63,121896.0,40.7547,40.8612,40.7547,40.8004,121896.0
2017-07-19 11:30:00,53.63,53.67,53.6,53.65,109602.0,40.8004,40.8308,40.7776,40.8156,109602.0
2017-07-19 12:00:00,53.65,53.77,53.65,53.65,99347.0,40.8156,40.9069,40.8156,40.8156,99347.0
2017-07-19 12:30:00,53.65,53.7,53.63,53.64,107087.0,40.8156,40.8536,40.8004,40.808,107087.0
2017-07-19 13:00:00,53.64,53.73,53.64,53.72,97739.0,40.808,40.8765,40.808,40.8689,97739.0
2017-07-19 13:30:00,53.72,53.85,53.68,53.84,155337.0,40.8689,40.9678,40.8384,40.9601,155337.0
2017-07-19 14:00:00,53.84,53.92,53.82,53.9,274859.0,40.9601,41.021,40.9449,41.0058,274859.0
2017-07-19 14:30:00,53.9,53.91,53.81,53.81,130785.0,41.0058,41.0134,40.9373,40.9373,130785.0
2017-07-19 15:00:00,53.82,53.84,53.77,53.8,219247.0,40.9449,40.9601,40.9069,40.9297,219247.0
2017-07-19 15:30:00,53.8,53.86,53.77,53.85,463376.0,40.9297,40.9754,40.9069,40.9678,463376.0
2017-07-20 09:30:00,53.94,53.98,53.51,53.8,437128.0,41.0362,41.0667,40.7091,40.9297,437128.0
2017-07-20 10:00:00,53.79,54.04,53.72,53.99,293176.0,40.9221,41.1123,40.8689,41.0743,293176.0
2017-07-20 10:30:00,53.99,54.02,53.85,53.96,184955.0,41.0743,41.0971,40.9678,41.0514,184955.0
2017-07-20 11:00:00,53.95,54.02,53.87,54.02,263628.0,41.0438,41.0971,40.983,41.0971,263628.0
2017-07-20 11:30:00,54.01,54.12,54.01,54.07,196534.0,41.0895,41.1732,41.0895,41.1351,196534.0
2017-07-20 12:00:00,54.05,54.12,54.02,54.1,94284.0,41.1199,41.1732,41.0971,41.1579,94284.0
2017-07-20 12:30:00,54.1,54.11,54.01,54.03,80971.0,41.1579,41.1656,41.0895,41.1047,80971.0
2017-07-20 13:00:00,54.03,54.07,54.02,54.07,89033.0,41.1047,41.1351,41.0971,41.1351,89033.0
2017-07-20 13:30:00,54.07,54.12,54.06,54.07,95160.0,41.1351,41.1732,41.1275,41.1351,95160.0
2017-07-20 14:00:00,54.08,54.17,54.06,54.16,160900.0,41.1427,41.2112,41.1275,41.2036,160900.0
2017-07-20 14:30:00,54.16,54.17,54.08,54.14,179455.0,41.2036,41.2112,41.1427,41.1884,179455.0
2017-07-20 15:00:00,54.13,54.16,54.09,54.14,188653.0,41.1808,41.2036,41.1503,41.1884,188653.0
2017-07-20 15:30:00,54.14,54.19,54.1,54.19,676333.0,41.1884,41.2264,41.1579,41.2264,676333.0
2017-07-21 09:30:00,54.08,54.2,53.93,54.13,415255.0,41.1427,41.234,41.0286,41.1808,415255.0
2017-07-21 10:00:00,54.14,54.18,54.09,54.09,133495.0,41.1884,41.2188,41.1503,41.1503,133495.0
2017-07-21 10:30:00,54.09,54.1,53.99,53.99,131204.0,41.1503,41.1579,41.0743,41.0743,131204.0
2017-07-21 11:00:00,54.0,54.02,53.91,53.91,109939.0,41.0819,41.0971,41.0134,41.0134,109939.0
2017-07-21 11:30:00,53.91,54.24,53.91,54.21,219168.0,41.0134,41.2645,41.0134,41.2416,219168.0
2017-07-21 12:00:00,54.21,54.22,54.13,54.2,90785.0,41.2416,41.2492,41.1808,41.234,90785.0
2017-07-21 12:30:00,54.2,54.33,54.19,54.31,154169.0,41.234,41.3329,41.2264,41.3177,154169.0
2017-07-21 13:00:00,54.32,54.32,54.19,54.23,95499.0,41.3253,41.3253,41.2264,41.2568,95499.0
2017-07-21 13:30:00,54.23,54.27,54.18,54.26,106863.0,41.2568,41.2873,41.2188,41.2797,106863.0
2017-07-21 14:00:00,54.26,54.28,54.18,54.23,173215.0,41.2797,41.2949,41.2188,41.2568,173215.0
2017-07-21 14:30:00,54.23,54.28,54.22,54.23,106709.0,41.2568,41.2949,41.2492,41.2568,106709.0
2017-07-21 15:00:00,54.23,54.37,54.23,54.36,168187.0,41.2568,41.3634,41.2568,41.3557,168187.0
2017-07-21 15:30:00,54.36,54.43,54.33,54.35,373198.0,41.3557,41.409,41.3329,41.3481,373198.0
2017-07-24 09:30:00,54.34,54.42,54.2,54.38,220725.0,41.3405,41.4014,41.234,41.371,220725.0
2017-07-24 10:00:00,54.38,54.41,54.25,54.38,150381.0,41.371,41.3938,41.2721,41.371,150381.0
2017-07-24 10:30:00,54.38,54.51,54.36,54.51,206496.0,41.371,41.4699,41.3557,41.4699,206496.0
2017-07-24 11:00:00,54.51,54.61,54.49,54.6,200564.0,41.4699,41.5459,41.4546,41.5383,200564.0
2017-07-24 11:30:00,54.59,54.68,54.53,54.65,340145.0,41.5307,41.5992,41.4851,41.5764,340145.0
2017-07-24 12:00:00,54.65,54.72,54.61,54.68,234511.0,41.5764,41.6296,41.5459,41.5992,234511.0
2017-07-24 12:30:00,54.68,54.78,54.65,54.66,251505.0,41.5992,41.6753,41.5764,41.584,251505.0
2017-07-24 13:00:00,54.66,54.69,54.56,54.56,191215.0,41.584,41.6068,41.5079,41.5079,191215.0
2017-07-24 13:30:00,54.56,54.57,54.44,54.46,158353.0,41.5079,41.5155,41.4166,41.4318,158353.0
2017-07-24 14:00:00,54.47,54.55,54.43,54.44,153462.0,41.4394,41.5003,41.409,41.4166,153462.0
2017-07-24 14:30:00,54.45,54.53,54.44,54.47,193707.0,41.4242,41.4851,41.4166,41.4394,193707.0
2017-07-24 15:00:00,54.48,54.59,54.47,54.58,197474.0,41.447,41.5307,41.4394,41.5231,197474.0
2017-07-24 15:30:00,54.59,54.64,54.45,54.47,473905.0,41.5307,41.5688,41.4242,41.4394,473905.0
2017-07-25 09:30:00,54.64,54.9,54.61,54.85,257262.0,41.5688,41.7666,41.5459,41.7285,257262.0
2017-07-25 10:00:00,54.85,55.0,54.82,54.98,215231.0,41.7285,41.8426,41.7057,41.8274,215231.0
2017-07-25 10:30:00,54.98,55.1,54.98,55.02,186750.0,41.8274,41.9187,41.8274,41.8579,186750.0
2017-07-25 11:00:00,55.02,55.09,54.98,55.09,162691.0,41.8579,41.9111,41.8274,41.9111,162691.0
2017-07-25 11:30:00,55.1,55.14,55.03,55.14,144064.0,41.9187,41.9492,41.8655,41.9492,144064.0
2017-07-25 12:00:00,55.14,55.32,55.13,55.32,223682.0,41.9492,42.0861,41.9415,42.0861,223682.0
2017-07-25 12:30:00,55.31,55.32,55.21,55.21,97270.0,42.0785,42.0861,42.0024,42.0024,97270.0
2017-07-25 13:00:00,55.21,55.24,55.11,55.22,131101.0,42.0024,42.0252,41.9263,42.01,131101.0
2017-07-25 13:30:00,55.22,55.23,55.14,55.17,102754.0,42.01,42.0176,41.9492,41.972,102754.0
2017-07-25 14:00:00,55.17,55.22,55.11,55.14,123756.0,41.972,42.01,41.9263,41.9492,123756.0
2017-07-25 14:30:00,55.13,55.14,55.0,55.05,160085.0,41.9415,41.9492,41.8426,41.8807,160085.0
2017-07-25 15:00:00,55.06,55.08,55.03,55.04,155107.0,41.8883,41.9035,41.8655,41.8731,155107.0
2017-07-25 15:30:00,55.04,55.17,55.03,55.13,511016.0,41.8731,41.972,41.8655,41.9415,511016.0
2017-07-26 09:30:00,55.08,55.17,54.91,54.91,236999.0,41.9035,41.972,41.7742,41.7742,236999.0
2017-07-26 10:00:00,54.91,55.03,54.77,54.79,259879.0,41.7742,41.8655,41.6677,41.6829,259879.0
2017-07-26 10:30:00,54.8,55.02,54.8,54.94,240150.0,41.6905,41.8579,41.6905,41.797,240150.0
2017-07-26 11:00:00,54.95,54.98,54.9,54.91,133323.0,41.8046,41.8274,41.7666,41.7742,133323.0
2017-07-26 11:30:00,54.9,54.96,54.83,54.96,275685.0,41.7666,41.8122,41.7133,41.8122,275685.0
2017-07-26 12:00:00,54.96,55.03,54.93,54.98,168310.0,41.8122,41.8655,41.7894,41.8274,168310.0
2017-07-26 12:30:00,54.98,55.0,54.92,54.96,95492.0,41.8274,41.8426,41.7818,41.8122,95492.0
2017-07-26 13:00:00,54.97,55.15,54.96,55.15,185586.0,41.8198,41.9568,41.8122,41.9568,185586.0
2017-07-26 13:30:00,55.15,55.23,55.12,55.13,202817.0,41.9568,42.0176,41.9339,41.9415,202817.0
2017-07-26 14:00:00,55.13,55.18,55.05,55.17,202704.0,41.9415,41.9796,41.8807,41.972,202704.0
2017-07-26 14:30:00,55.17,55.18,55.09,55.12,153047.0,41.972,41.9796,41.9111,41.9339,153047.0
2017-07-26 15:00:00,55.11,55.19,55.11,55.14,386487.0,41.9263,41.9872,41.9263,41.9492,386487.0
2017-07-26 15:30:00,55.15,55.15,55.06,55.12,452896.0,41.9568,41.9568,41.8883,41.9339,452896.0
2017-07-27 09:30:00,55.07,55.3,55.04,55.15,220850.0,41.8959,42.0709,41.8731,41.9568,220850.0
2017-07-27 10:00:00,55.14,55.22,55.11,55.16,152119.0,41.9492,42.01,41.9263,41.9644,152119.0
2017-07-27 10:30:00,55.15,55.16,55.06,55.09,218958.0,41.9568,41.9644,41.8883,41.9111,218958.0
2017-07-27 11:00:00,55.09,55.09,54.98,54.99,184052.0,41.9111,41.9111,41.8274,41.835,184052.0
2017-07-27 11:30:00,54.99,54.99,54.83,54.84,487954.0,41.835,41.835,41.7133,41.7209,487954.0
2017-07-27 12:00:00,54.84,55.02,54.83,54.96,310226.0,41.7209,41.8579,41.7133,41.8122,310226.0
2017-07-27 12:30:00,54.96,55.05,54.91,54.97,239721.0,41.8122,41.8807,41.7742,41.8198,239721.0
2017-07-27 13:00:00,54.98,55.18,54.97,55.17,329557.0,41.8274,41.9796,41.8198,41.972,329557.0
2017-07-27 13:30:00,55.17,55.3,55.14,55.21,249792.0,41.972,42.0709,41.9492,42.0024,249792.0
2017-07-27 14:00:00,55.21,55.31,55.2,55.27,185944.0,42.0024,42.0785,41.9948,42.0481,185944.0
2017-07-27 14:30:00,55.28,55.29,55.16,55.17,134971.0,42.0557,42.0633,41.9644,41.972,134971.0
2017-07-27 15:00:00,55.16,55.35,55.15,55.34,181372.0,41.9644,42.1089,41.9568,42.1013,181372.0
2017-07-27 15:30:00,55.34,55.53,55.33,55.51,485239.0,42.1013,42.2459,42.0937,42.2306,485239.0
2017-07-28 09:30:00,55.45,55.53,55.18,55.27,183924.0,42.185,42.2459,41.9796,42.0481,183924.0
2017-07-28 10:00:00,55.25,55.29,55.18,55.23,167375.0,42.0328,42.0633,41.9796,42.0176,167375.0
2017-07-28 10:30:00,55.23,55.31,55.16,55.19,200297.0,42.0176,42.0785,41.9644,41.9872,200297.0
2017-07-28 11:00:00,55.19,55.28,55.15,55.26,111532.0,41.9872,42.0557,41.9568,42.0404,111532.0
2017-07-28 11:30:00,55.27,55.38,55.23,55.26,120779.0,42.0481,42.1317,42.0176,42.0404,120779.0
2017-07-28 12:00:00,55.26,55.29,55.23,55.26,97766.0,42.0404,42.0633,42.0176,42.0404,97766.0
2017-07-28 12:30:00,55.26,55.29,55.21,55.27,165965.0,42.0404,42.0633,42.0024,42.0481,165965.0
2017-07-28 13:00:00,55.27,55.29,55.25,55.27,111627.0,42.0481,42.0633,42.0328,42.0481,111627.0
2017-07-28 13:30:00,55.27,55.29,55.2,55.22,115581.0,42.0481,42.0633,41.9948,42.01,115581.0
2017-07-28 14:00:00,55.23,55.23,55.08,55.16,175832.0,42.0176,42.0176,41.9035,41.9644,175832.0
2017-07-28 14:30:00,55.16,55.2,55.15,55.16,64635.0,41.9644,41.9948,41.9568,41.9644,64635.0
2017-07-28 15:00:00,55.16,55.25,55.16,55.21,161038.0,41.9644,42.0328,41.9644,42.0024,161038.0
2017-07-28 15:30:00,55.21,55.36,55.2,55.32,276381.0,42.0024,42.1165,41.9948,42.0861,276381.0
2017-07-31 09:30:00,55.31,55.41,55.2,55.29,166982.0,42.0785,42.1546,41.9948,42.0633,166982.0
2017-07-31 10:00:00,55.28,55.34,55.22,55.32,126908.0,42.0557,42.1013,42.01,42.0861,126908.0
2017-07-31 10:30:00,55.33,55.39,55.28,55.3,149927.0,42.0937,42.1393,42.0557,42.0709,149927.0
2017-07-31 11:00:00,55.3,55.41,55.28,55.4,137938.0,42.0709,42.1546,42.0557,42.147,137938.0
2017-07-31 11:30:00,55.41,55.41,55.35,55.39,80457.0,42.1546,42.1546,42.1089,42.1393,80457.0
2017-07-31 12:00:00,55.39,55.48,55.37,55.47,106401.0,42.1393,42.2078,42.1241,42.2002,106401.0
2017-07-31 12:30:00,55.46,55.5,55.43,55.5,76167.0,42.1926,42.223,42.1698,42.223,76167.0
2017-07-31 13:00:00,55.5,55.51,55.45,55.47,103755.0,42.223,42.2306,42.185,42.2002,103755.0
2017-07-31 13:30:00,55.47,55.56,55.47,55.56,110696.0,42.2002,42.2687,42.2002,42.2687,110696.0
2017-07-31 14:00:00,55.55,55.61,55.54,55.57,171790.0,42.2611,42.3067,42.2535,42.2763,171790.0
2017-07-31 14:30:00,55.57,55.87,55.56,55.78,396466.0,42.2763,42.5045,42.2687,42.4361,396466.0
2017-07-31 15:00:00,55.78,55.78,55.51,55.57,208000.0,42.4361,42.4361,42.2306,42.2763,208000.0
2017-07-31 15:30:00,55.58,55.87,55.57,55.66,914574.0,42.2839,42.5045,42.2763,42.3448,914574.0
2017-08-01 09:30:00,55.64,55.68,55.11,55.12,411213.0,42.3295,42.36,41.9263,41.9339,411213.0
2017-08-01 10:00:00,55.11,55.22,55.1,55.15,259002.0,41.9263,42.01,41.9187,41.9568,259002.0
2017-08-01 10:30:00,55.15,55.23,55.0,55.02,187911.0,41.9568,42.0176,41.8426,41.8579,187911.0
2017-08-01 11:00:00,55.02,55.14,55.01,55.12,170721.0,41.8579,41.9492,41.8503,41.9339,170721.0
2017-08-01 11:30:00,55.11,55.32,55.09,55.32,138099.0,41.9263,42.0861,41.9111,42.0861,138099.0
2017-08-01 12:00:00,55.33,55.33,55.15,55.16,138105.0,42.0937,42.0937,41.9568,41.9644,138105.0
2017-08-01 12:30:00,55.17,55.19,55.03,55.08,248365.0,41.972,41.9872,41.8655,41.9035,248365.0
2017-08-01 13:00:00,55.08,55.1,55.03,55.05,90935.0,41.9035,41.9187,41.8655,41.8807,90935.0
2017-08-01 13:30:00,55.05,55.17,55.05,55.16,120942.0,41.8807,41.972,41.8807,41.9644,120942.0
2017-08-01 14:00:00,55.16,55.16,55.02,55.03,141734.0,41.9644,41.9644,41.8579,41.8655,141734.0
2017-08-01 14:30:00,55.02,55.09,54.97,55.09,172721.0,41.8579,41.9111,41.8198,41.9111,172721.0
2017-08-01 15:00:00,55.08,55.3,55.06,55.3,312903.0,41.9035,42.0709,41.8883,42.0709,312903.0
2017-08-01 15:30:00,55.3,55.3,55.17,55.21,627619.0,42.0709,42.0709,41.972,42.0024,627619.0
2017-08-02 09:30:00,55.21,55.25,54.72,54.89,273168.0,42.0024,42.0328,41.6296,41.759,273168.0
2017-08-02 10:00:00,54.9,55.19,54.9,55.03,350643.0,41.7666,41.9872,41.7666,41.8655,350643.0
2017-08-02 10:30:00,55.04,55.16,54.99,55.12,257764.0,41.8731,41.9644,41.835,41.9339,257764.0
2017-08-02 11:00:00,55.12,55.18,54.91,55.07,241664.0,41.9339,41.9796,41.7742,41.8959,241664.0
2017-08-02 11:30:00,55.07,55.07,54.94,54.99,122994.0,41.8959,41.8959,41.797,41.835,122994.0
2017-08-02 12:00:00,54.98,56.39,54.98,56.0,1178845.0,41.8274,42.9001,41.8274,42.6034,1178845.0
2017-08-02 12:30:00,56.0,56.79,55.98,56.14,963769.0,42.6034,43.2044,42.5882,42.7099,963769.0
2017-08-02 13:00:00,56.14,56.16,55.81,55.89,267747.0,42.7099,42.7251,42.4589,42.5197,267747.0
2017-08-02 13:30:00,55.9,55.95,55.8,55.92,212902.0,42.5273,42.5654,42.4513,42.5426,212902.0
2017-08-02 14:00:00,55.93,55.93,55.75,55.79,215111.0,42.5502,42.5502,42.4132,42.4437,215111.0
2017-08-02 14:30:00,55.79,55.85,55.74,55.8,182959.0,42.4437,42.4893,42.4056,42.4513,182959.0
2017-08-02 15:00:00,55.8,55.82,55.75,55.81,200210.0,42.4513,42.4665,42.4132,42.4589,200210.0
2017-08-02 15:30:00,55.81,56.1,55.8,56.08,982463.0,42.4589,42.6795,42.4513,42.6643,982463.0
2017-08-03 09:30:00,56.08,56.51,56.02,56.41,246744.0,42.6643,42.9914,42.6186,42.9153,246744.0
2017-08-03 10:00:00,56.39,56.45,56.06,56.16,233792.0,42.9001,42.9458,42.6491,42.7251,233792.0
2017-08-03 10:30:00,56.16,56.29,56.14,56.23,219347.0,42.7251,42.824,42.7099,42.7784,219347.0
2017-08-03 11:00:00,56.24,56.29,56.14,56.21,186111.0,42.786,42.824,42.7099,42.7632,186111.0
2017-08-03 11:30:00,56.21,56.29,56.13,56.22,191176.0,42.7632,42.824,42.7023,42.7708,191176.0
2017-08-03 12:00:00,56.22,56.34,56.19,56.3,186778.0,42.7708,42.8621,42.748,42.8317,186778.0
2017-08-03 12:30:00,56.29,56.3,56.15,56.21,123646.0,42.824,42.8317,42.7175,42.7632,123646.0
2017-08-03 13:00:00,56.21,56.21,56.1,56.16,127835.0,42.7632,42.7632,42.6795,42.7251,127835.0
2017-08-03 13:30:00,56.15,56.21,56.08,56.2,129214.0,42.7175,42.7632,42.6643,42.7556,129214.0
2017-08-03 14:00:00,56.19,56.33,56.18,56.27,272767.0,42.748,42.8545,42.7404,42.8088,272767.0
2017-08-03 14:30:00,56.28,56.34,56.18,56.21,268422.0,42.8164,42.8621,42.7404,42.7632,268422.0
2017-08-03 15:00:00,56.2,56.34,56.19,56.32,248747.0,42.7556,42.8621,42.748,42.8469,248747.0
2017-08-03 15:30:00,56.32,56.32,56.15,56.23,867519.0,42.8469,42.8469,42.7175,42.7784,867519.0
2017-08-04 09:30:00,56.3,56.58,56.3,56.57,256708.0,42.8317,43.0447,42.8317,43.0371,256708.0
2017-08-04 10:00:00,56.56,56.61,56.45,56.51,319048.0,43.0295,43.0675,42.9458,42.9914,319048.0
2017-08-04 10:30:00,56.51,56.55,56.28,56.28,184272.0,42.9914,43.0218,42.8164,42.8164,184272.0
2017-08-04 11:00:00,56.28,56.37,56.17,56.22,230508.0,42.8164,42.8849,42.7328,42.7708,230508.0
2017-08-04 11:30:00,56.23,56.25,56.1,56.16,116900.0,42.7784,42.7936,42.6795,42.7251,116900.0
2017-08-04 12:00:00,56.16,56.21,56.11,56.14,92241.0,42.7251,42.7632,42.6871,42.7099,92241.0
2017-08-04 12:30:00,56.13,56.18,56.06,56.09,125721.0,42.7023,42.7404,42.6491,42.6719,125721.0
2017-08-04 13:00:00,56.09,56.12,56.02,56.05,97369.0,42.6719,42.6947,42.6186,42.6415,97369.0
2017-08-04 13:30:00,56.05,56.08,56.01,56.06,167642.0,42.6415,42.6643,42.611,42.6491,167642.0
2017-08-04 14:00:00,56.06,56.09,55.97,55.98,113612.0,42.6491,42.6719,42.5806,42.5882,113612.0
2017-08-04 14:30:00,55.98,56.04,55.95,55.96,122457.0,42.5882,42.6339,42.5654,42.573,122457.0
2017-08-04 15:00:00,55.96,56.22,55.95,56.2,197093.0,42.573,42.7708,42.5654,42.7556,197093.0
2017-08-04 15:30:00,56.2,56.2,56.06,56.15,609221.0,42.7556,42.7556,42.6491,42.7175,609221.0
2017-08-07 09:30:00,56.18,56.48,56.03,56.26,180952.0,42.7404,42.9686,42.6262,42.8012,180952.0
2017-08-07 10:00:00,56.27,56.34,56.24,56.34,148001.0,42.8088,42.8621,42.786,42.8621,148001.0
2017-08-07 10:30:00,56.33,56.4,56.32,56.4,161134.0,42.8545,42.9077,42.8469,42.9077,161134.0
2017-08-07 11:00:00,56.4,56.47,56.21,56.28,196972.0,42.9077,42.961,42.7632,42.8164,196972.0
2017-08-07 11:30:00,56.28,56.35,56.26,56.31,100644.0,42.8164,42.8697,42.8012,42.8393,100644.0
2017-08-07 12:00:00,56.32,56.35,56.28,56.32,107152.0,42.8469,42.8697,42.8164,42.8469,107152.0
2017-08-07 12:30:00,56.32,56.33,56.25,56.3,92425.0,42.8469,42.8545,42.7936,42.8317,92425.0
2017-08-07 13:00:00,56.3,56.41,56.29,56.41,93181.0,42.8317,42.9153,42.824,42.9153,93181.0
2017-08-07 13:30:00,56.42,56.47,56.4,56.46,95784.0,42.9229,42.961,42.9077,42.9534,95784.0
2017-08-07 14:00:00,56.45,56.46,56.39,56.41,102704.0,42.9458,42.9534,42.9001,42.9153,102704.0
2017-08-07 14:30:00,56.41,56.46,56.4,56.42,137124.0,42.9153,42.9534,42.9077,42.9229,137124.0
2017-08-07 15:00:00,56.42,56.54,56.41,56.54,289749.0,42.9229,43.0142,42.9153,43.0142,289749.0
2017-08-07 15:30:00,56.54,56.55,56.35,56.39,781558.0,43.0142,43.0218,42.8697,42.9001,781558.0
2017-08-08 09:30:00,56.19,56.32,56.01,56.06,189155.0,42.748,42.8469,42.611,42.6491,189155.0
2017-08-08 10:00:00,56.05,56.21,56.0,56.2,282270.0,42.6415,42.7632,42.6034,42.7556,282270.0
2017-08-08 10:30:00,56.2,56.21,56.08,56.16,183054.0,42.7556,42.7632,42.6643,42.7251,183054.0
2017-08-08 11:00:00,56.15,56.2,56.14,56.16,198777.0,42.7175,42.7556,42.7099,42.7251,198777.0
2017-08-08 11:30:00,56.16,56.17,56.08,56.14,139129.0,42.7251,42.7328,42.6643,42.7099,139129.0
2017-08-08 12:00:00,56.14,56.19,56.07,56.07,94333.0,42.7099,42.748,42.6567,42.6567,94333.0
2017-08-08 12:30:00,56.08,56.1,55.88,55.89,147410.0,42.6643,42.6795,42.5121,42.5197,147410.0
2017-08-08 13:00:00,55.88,55.99,55.88,55.98,119405.0,42.5121,42.5958,42.5121,42.5882,119405.0
2017-08-08 13:30:00,55.99,56.04,55.91,55.91,195332.0,42.5958,42.6339,42.535,42.535,195332.0
2017-08-08 14:00:00,55.92,55.92,55.84,55.86,104243.0,42.5426,42.5426,42.4817,42.4969,104243.0
2017-08-08 14:30:00,55.85,55.94,55.83,55.9,135550.0,42.4893,42.5578,42.4741,42.5273,135550.0
2017-08-08 15:00:00,55.9,55.95,55.78,55.78,188337.0,42.5273,42.5654,42.4361,42.4361,188337.0
2017-08-08 15:30:00,55.78,55.84,55.74,55.8,560665.0,42.4361,42.4817,42.4056,42.4513,560665.0
2017-08-09 09:30:00,55.72,55.87,55.63,55.84,264588.0,42.3904,42.5045,42.3219,42.4817,264588.0
2017-08-09 10:00:00,55.84,55.89,55.7,55.81,152214.0,42.4817,42.5197,42.3752,42.4589,152214.0
2017-08-09 10:30:00,55.82,55.88,55.72,55.86,184152.0,42.4665,42.5121,42.3904,42.4969,184152.0
2017-08-09 11:00:00,55.86,55.87,55.78,55.78,130498.0,42.4969,42.5045,42.4361,42.4361,130498.0
2017-08-09 11:30:00,55.78,55.89,55.78,55.85,186882.0,42.4361,42.5197,42.4361,42.4893,186882.0
2017-08-09 12:00:00,55.85,55.88,55.78,55.81,111330.0,42.4893,42.5121,42.4361,42.4589,111330.0
2017-08-09 12:30:00,55.82,55.86,55.76,55.82,225080.0,42.4665,42.4969,42.4208,42.4665,225080.0
2017-08-09 13:00:00,55.82,55.86,55.8,55.83,131309.0,42.4665,42.4969,42.4513,42.4741,131309.0
2017-08-09 13:30:00,55.83,55.86,55.82,55.83,73022.0,42.4741,42.4969,42.4665,42.4741,73022.0
2017-08-09 14:00:00,55.83,55.85,55.73,55.77,105804.0,42.4741,42.4893,42.398,42.4284,105804.0
2017-08-09 14:30:00,55.77,55.78,55.63,55.66,135889.0,42.4284,42.4361,42.3219,42.3448,135889.0
2017-08-09 15:00:00,55.66,55.74,55.62,55.73,205252.0,42.3448,42.4056,42.3143,42.398,205252.0
2017-08-09 15:30:00,55.74,55.82,55.65,55.77,387863.0,42.4056,42.4665,42.3371,42.4284,387863.0
2017-08-10 09:30:00,55.52,56.0,55.51,55.94,217616.0,42.2382,42.6034,42.2306,42.5578,217616.0
2017-08-10 10:00:00,55.94,56.12,55.79,56.11,226724.0,42.5578,42.6947,42.4437,42.6871,226724.0
2017-08-10 10:30:00,56.11,56.12,55.96,55.99,190532.0,42.6871,42.6947,42.573,42.5958,190532.0
2017-08-10 11:00:00,55.98,55.98,55.83,55.95,118066.0,42.5882,42.5882,42.4741,42.5654,118066.0
2017-08-10 11:30:00,55.95,56.14,55.93,56.12,164141.0,42.5654,42.7099,42.5502,42.6947,164141.0
2017-08-10 12:00:00,56.12,56.26,56.08,56.24,168813.0,42.6947,42.8012,42.6643,42.786,168813.0
2017-08-10 12:30:00,56.23,56.24,56.12,56.15,180820.0,42.7784,42.786,42.6947,42.7175,180820.0
2017-08-10 13:00:00,56.14,56.17,56.09,56.11,150704.0,42.7099,42.7328,42.6719,42.6871,150704.0
2017-08-10 13:30:00,56.11,56.18,56.09,56.18,98499.0,42.6871,42.7404,42.6719,42.7404,98499.0
2017-08-10 14:00:00,56.18,56.44,56.12,56.36,241000.0,42.7404,42.9382,42.6947,42.8773,241000.0
2017-08-10 14:30:00,56.36,56.43,56.31,56.33,137647.0,42.8773,42.9306,42.8393,42.8545,137647.0
2017-08-10 15:00:00,56.33,56.37,56.29,56.35,338548.0,42.8545,42.8849,42.824,42.8697,338548.0
2017-08-10 15:30:00,56.36,56.44,56.28,56.3,879835.0,42.8773,42.9382,42.8164,42.8317,879835.0
2017-08-11 09:30:00,56.25,56.47,56.12,56.31,377739.0,42.7936,42.961,42.6947,42.8393,377739.0
2017-08-11 10:00:00,56.32,56.54,56.29,56.51,265906.0,42.8469,43.0142,42.824,42.9914,265906.0
2017-08-11 10:30:00,56.5,56.99,56.49,56.88,426531.0,42.9838,43.3566,42.9762,43.2729,426531.0
2017-08-11 11:00:00,56.88,56.88,56.55,56.66,209620.0,43.2729,43.2729,43.0218,43.1055,209620.0
2017-08-11 11:30:00,56.67,56.75,56.62,56.66,207779.0,43.1131,43.174,43.0751,43.1055,207779.0
2017-08-11 12:00:00,56.66,56.71,56.62,56.66,144076.0,43.1055,43.1436,43.0751,43.1055,144076.0
2017-08-11 12:30:00,56.66,56.66,56.54,56.54,133608.0,43.1055,43.1055,43.0142,43.0142,133608.0
2017-08-11 13:00:00,56.54,56.62,56.48,56.58,130615.0,43.0142,43.0751,42.9686,43.0447,130615.0
2017-08-11 13:30:00,56.59,56.59,56.5,56.53,123187.0,43.0523,43.0523,42.9838,43.0066,123187.0
2017-08-11 14:00:00,56.54,56.58,56.5,56.53,158598.0,43.0142,43.0447,42.9838,43.0066,158598.0
2017-08-11 14:30:00,56.53,56.57,56.45,56.48,219691.0,43.0066,43.0371,42.9458,42.9686,219691.0
2017-08-11 15:00:00,56.48,56.59,56.46,56.57,216140.0,42.9686,43.0523,42.9534,43.0371,216140.0
2017-08-11 15:30:00,56.57,56.71,56.56,56.6,661749.0,43.0371,43.1436,43.0295,43.0599,661749.0
2017-08-14 09:30:00,56.72,57.45,56.68,57.38,290305.0,43.1512,43.7065,43.1207,43.6533,290305.0
2017-08-14 10:00:00,57.38,57.45,57.18,57.34,158824.0,43.6533,43.7065,43.5011,43.6229,158824.0
2017-08-14 10:30:00,57.34,57.37,57.27,57.27,150474.0,43.6229,43.6457,43.5696,43.5696,150474.0
2017-08-14 11:00:00,57.28,57.33,57.22,57.33,156765.0,43.5772,43.6153,43.5316,43.6153,156765.0
2017-08-14 11:30:00,57.33,57.55,57.3,57.48,224923.0,43.6153,43.7826,43.5924,43.7294,224923.0
2017-08-14 12:00:00,57.48,57.49,57.37,57.42,112970.0,43.7294,43.737,43.6457,43.6837,112970.0
2017-08-14 12:30:00,57.41,57.42,57.37,57.39,100778.0,43.6761,43.6837,43.6457,43.6609,100778.0
2017-08-14 13:00:00,57.39,57.43,57.38,57.41,173037.0,43.6609,43.6913,43.6533,43.6761,173037.0
2017-08-14 13:30:00,57.4,57.43,57.35,57.43,158676.0,43.6685,43.6913,43.6305,43.6913,158676.0
2017-08-14 14:00:00,57.43,57.45,57.24,57.34,171596.0,43.6913,43.7065,43.5468,43.6229,171596.0
2017-08-14 14:30:00,57.35,57.37,57.27,57.34,174574.0,43.6305,43.6457,43.5696,43.6229,174574.0
2017-08-14 15:00:00,57.34,57.43,57.3,57.43,239955.0,43.6229,43.6913,43.5924,43.6913,239955.0
2017-08-14 15:30:00,57.43,57.45,57.37,57.37,566545.0,43.6913,43.7065,43.6457,43.6457,566545.0
2017-08-15 09:30:00,57.33,57.57,57.25,57.45,233114.0,43.6153,43.7978,43.5544,43.7065,233114.0
2017-08-15 10:00:00,57.45,57.53,57.39,57.4,158725.0,43.7065,43.7674,43.6609,43.6685,158725.0
2017-08-15 10:30:00,57.39,57.44,57.33,57.35,221951.0,43.6609,43.6989,43.6153,43.6305,221951.0
2017-08-15 11:00:00,57.34,57.39,57.34,57.37,90660.0,43.6229,43.6609,43.6229,43.6457,90660.0
2017-08-15 11:30:00,57.37,57.43,57.36,57.4,83931.0,43.6457,43.6913,43.6381,43.6685,83931.0
2017-08-15 12:00:00,57.39,57.42,57.39,57.4,90785.0,43.6609,43.6837,43.6609,43.6685,90785.0
2017-08-15 12:30:00,57.4,57.41,57.38,57.4,101024.0,43.6685,43.6761,43.6533,43.6685,101024.0
2017-08-15 13:00:00,57.4,57.4,57.33,57.34,140182.0,43.6685,43.6685,43.6153,43.6229,140182.0
2017-08-15 13:30:00,57.34,57.43,57.33,57.42,132753.0,43.6229,43.6913,43.6153,43.6837,132753.0
2017-08-15 14:00:00,57.43,57.46,57.4,57.46,167380.0,43.6913,43.7142,43.6685,43.7142,167380.0
2017-08-15 14:30:00,57.46,57.47,57.4,57.42,124454.0,43.7142,43.7218,43.6685,43.6837,124454.0
2017-08-15 15:00:00,57.42,57.45,57.41,57.42,144430.0,43.6837,43.7065,43.6761,43.6837,144430.0
2017-08-15 15:30:00,57.43,57.43,57.31,57.32,719582.0,43.6913,43.6913,43.6,43.6076,719582.0
2017-08-16 09:30:00,57.31,57.53,57.23,57.51,247275.0,43.6,43.7674,43.5392,43.7522,247275.0
2017-08-16 10:00:00,57.5,57.55,57.44,57.52,113067.0,43.7446,43.7826,43.6989,43.7598,113067.0
2017-08-16 10:30:00,57.51,57.53,57.46,57.5,160303.0,43.7522,43.7674,43.7142,43.7446,160303.0
2017-08-16 11:00:00,57.5,57.52,57.45,57.48,143734.0,43.7446,43.7598,43.7065,43.7294,143734.0
2017-08-16 11:30:00,57.49,57.49,57.45,57.45,77007.0,43.737,43.737,43.7065,43.7065,77007.0
2017-08-16 12:00:00,57.45,57.55,57.45,57.55,137909.0,43.7065,43.7826,43.7065,43.7826,137909.0
2017-08-16 12:30:00,57.55,57.66,57.53,57.63,165025.0,43.7826,43.8663,43.7674,43.8435,165025.0
2017-08-16 13:00:00,57.63,57.68,57.61,57.66,129299.0,43.8435,43.8815,43.8283,43.8663,129299.0
2017-08-16 13:30:00,57.65,57.68,57.63,57.67,134515.0,43.8587,43.8815,43.8435,43.8739,134515.0
2017-08-16 14:00:00,57.66,57.73,57.64,57.65,201072.0,43.8663,43.9196,43.8511,43.8587,201072.0
2017-08-16 14:30:00,57.64,57.68,57.61,57.66,106128.0,43.8511,43.8815,43.8283,43.8663,106128.0
2017-08-16 15:00:00,57.66,57.66,57.52,57.53,188163.0,43.8663,43.8663,43.7598,43.7674,188163.0
2017-08-16 15:30:00,57.54,57.55,57.47,57.55,471219.0,43.775,43.7826,43.7218,43.7826,471219.0
2017-08-17 09:30:00,57.45,57.84,57.45,57.61,265689.0,43.7065,44.0032,43.7065,43.8283,265689.0
2017-08-17 10:00:00,57.63,57.72,57.58,57.69,137514.0,43.8435,43.912,43.8054,43.8891,137514.0
2017-08-17 10:30:00,57.69,57.8,57.62,57.66,186408.0,43.8891,43.9728,43.8359,43.8663,186408.0
2017-08-17 11:00:00,57.66,57.75,57.65,57.69,137151.0,43.8663,43.9348,43.8587,43.8891,137151.0
2017-08-17 11:30:00,57.69,57.73,57.52,57.61,91420.0,43.8891,43.9196,43.7598,43.8283,91420.0
2017-08-17 12:00:00,57.61,57.74,57.61,57.73,135390.0,43.8283,43.9272,43.8283,43.9196,135390.0
2017-08-17 12:30:00,57.73,57.76,57.65,57.66,137769.0,43.9196,43.9424,43.8587,43.8663,137769.0
2017-08-17 13:00:00,57.66,57.73,57.53,57.55,219647.0,43.8663,43.9196,43.7674,43.7826,219647.0
2017-08-17 13:30:00,57.55,57.56,57.43,57.51,205768.0,43.7826,43.7902,43.6913,43.7522,205768.0
2017-08-17 14:00:00,57.5,57.51,57.36,57.44,237154.0,43.7446,43.7522,43.6381,43.6989,237154.0
2017-08-17 14:30:00,57.43,57.61,57.43,57.6,262940.0,43.6913,43.8283,43.6913,43.8207,262940.0
2017-08-17 15:00:00,57.61,57.64,57.53,57.6,278275.0,43.8283,43.8511,43.7674,43.8207,278275.0
2017-08-17 15:30:00,57.6,57.69,57.5,57.61,1428173.0,43.8207,43.8891,43.7446,43.8283,1428173.0
2017-08-18 09:30:00,57.48,57.53,57.14,57.36,507663.0,43.7294,43.7674,43.4707,43.6381,507663.0
2017-08-18 10:00:00,57.34,57.42,57.22,57.27,336080.0,43.6229,43.6837,43.5316,43.5696,336080.0
2017-08-18 10:30:00,57.26,57.34,57.15,57.21,483608.0,43.562,43.6229,43.4783,43.524,483608.0
2017-08-18 11:00:00,57.21,57.22,57.04,57.2,357469.0,43.524,43.5316,43.3946,43.5164,357469.0
2017-08-18 11:30:00,57.19,57.2,57.04,57.19,210221.0,43.5087,43.5164,43.3946,43.5087,210221.0
2017-08-18 12:00:00,57.2,57.21,57.09,57.12,122056.0,43.5164,43.524,43.4327,43.4555,122056.0
2017-08-18 12:30:00,57.12,57.37,57.12,57.24,215295.0,43.4555,43.6457,43.4555,43.5468,215295.0
2017-08-18 13:00:00,57.25,57.25,57.14,57.17,114588.0,43.5544,43.5544,43.4707,43.4935,114588.0
2017-08-18 13:30:00,57.17,57.26,57.14,57.22,164844.0,43.4935,43.562,43.4707,43.5316,164844.0
2017-08-18 14:00:00,57.23,57.29,57.21,57.27,367047.0,43.5392,43.5848,43.524,43.5696,367047.0
2017-08-18 14:30:00,57.27,57.29,57.18,57.21,129830.0,43.5696,43.5848,43.5011,43.524,129830.0
2017-08-18 15:00:00,57.21,57.3,57.09,57.11,300741.0,43.524,43.5924,43.4327,43.4479,300741.0
2017-08-18 15:30:00,57.12,57.19,57.11,57.16,632817.0,43.4555,43.5087,43.4479,43.4859,632817.0
2017-08-21 09:30:00,57.15,57.39,57.1,57.32,187963.0,43.4783,43.6609,43.4403,43.6076,187963.0
2017-08-21 10:00:00,57.31,57.39,57.22,57.39,137707.0,43.6,43.6609,43.5316,43.6609,137707.0
2017-08-21 10:30:00,57.38,57.53,57.37,57.47,116907.0,43.6533,43.7674,43.6457,43.7218,116907.0
2017-08-21 11:00:00,57.46,57.58,57.42,57.54,118180.0,43.7142,43.8054,43.6837,43.775,118180.0
2017-08-21 11:30:00,57.55,57.56,57.47,57.48,81619.0,43.7826,43.7902,43.7218,43.7294,81619.0
2017-08-21 12:00:00,57.49,57.57,57.46,57.57,72366.0,43.737,43.7978,43.7142,43.7978,72366.0
2017-08-21 12:30:00,57.56,57.6,57.55,57.57,66523.0,43.7902,43.8207,43.7826,43.7978,66523.0
2017-08-21 13:00:00,57.57,57.58,57.51,57.55,70335.0,43.7978,43.8054,43.7522,43.7826,70335.0
2017-08-21 13:30:00,57.55,57.56,57.47,57.47,63478.0,43.7826,43.7902,43.7218,43.7218,63478.0
2017-08-21 14:00:00,57.48,57.51,57.39,57.39,75005.0,43.7294,43.7522,43.6609,43.6609,75005.0
2017-08-21 14:30:00,57.4,57.42,57.35,57.36,72601.0,43.6685,43.6837,43.6305,43.6381,72601.0
2017-08-21 15:00:00,57.36,57.45,57.3,57.4,125136.0,43.6381,43.7065,43.5924,43.6685,125136.0
2017-08-21 15:30:00,57.4,57.41,57.29,57.3,355237.0,43.6685,43.6761,43.5848,43.5924,355237.0
2017-08-22 09:30:00,57.2,57.45,57.17,57.41,134001.0,43.5164,43.7065,43.4935,43.6761,134001.0
2017-08-22 10:00:00,57.41,57.45,57.33,57.35,85101.0,43.6761,43.7065,43.6153,43.6305,85101.0
2017-08-22 10:30:00,57.36,57.41,57.34,57.38,75404.0,43.6381,43.6761,43.6229,43.6533,75404.0
2017-08-22 11:00:00,57.38,57.39,57.16,57.24,108427.0,43.6533,43.6609,43.4859,43.5468,108427.0
2017-08-22 11:30:00,57.24,57.3,57.21,57.21,83742.0,43.5468,43.5924,43.524,43.524,83742.0
2017-08-22 12:00:00,57.21,57.38,57.15,57.36,112488.0,43.524,43.6533,43.4783,43.6381,112488.0
2017-08-22 12:30:00,57.36,57.37,57.24,57.24,82610.0,43.6381,43.6457,43.5468,43.5468,82610.0
2017-08-22 13:00:00,57.25,57.3,57.23,57.3,79046.0,43.5544,43.5924,43.5392,43.5924,79046.0
2017-08-22 13:30:00,57.29,57.34,57.26,57.32,83185.0,43.5848,43.6229,43.562,43.6076,83185.0
2017-08-22 14:00:00,57.32,57.5,57.31,57.48,125006.0,43.6076,43.7446,43.6,43.7294,125006.0
2017-08-22 14:30:00,57.48,57.52,57.46,57.49,78656.0,43.7294,43.7598,43.7142,43.737,78656.0
2017-08-22 15:00:00,57.49,57.55,57.45,57.51,141442.0,43.737,43.7826,43.7065,43.7522,141442.0
2017-08-22 15:30:00,57.51,57.61,57.44,57.51,306199.0,43.7522,43.8283,43.6989,43.7522,306199.0
2017-08-23 09:30:00,57.42,57.77,57.39,57.77,199119.0,43.6837,43.95,43.6609,43.95,199119.0
2017-08-23 10:00:00,57.76,57.79,57.51,57.58,255797.0,43.9424,43.9652,43.7522,43.8054,255797.0
2017-08-23 10:30:00,57.58,57.59,57.47,57.52,109619.0,43.8054,43.8131,43.7218,43.7598,109619.0
2017-08-23 11:00:00,57.53,57.56,57.45,57.5,108571.0,43.7674,43.7902,43.7065,43.7446,108571.0
2017-08-23 11:30:00,57.5,57.6,57.44,57.55,102977.0,43.7446,43.8207,43.6989,43.7826,102977.0
2017-08-23 12:00:00,57.54,57.72,57.54,57.67,100721.0,43.775,43.912,43.775,43.8739,100721.0
2017-08-23 12:30:00,57.68,57.72,57.64,57.72,75339.0,43.8815,43.912,43.8511,43.912,75339.0
2017-08-23 13:00:00,57.72,57.76,57.66,57.7,113513.0,43.912,43.9424,43.8663,43.8967,113513.0
2017-08-23 13:30:00,57.7,57.7,57.62,57.7,88727.0,43.8967,43.8967,43.8359,43.8967,88727.0
2017-08-23 14:00:00,57.71,57.77,57.68,57.72,145370.0,43.9043,43.95,43.8815,43.912,145370.0
2017-08-23 14:30:00,57.72,57.79,57.66,57.68,144580.0,43.912,43.9652,43.8663,43.8815,144580.0
2017-08-23 15:00:00,57.68,57.75,57.67,57.73,115860.0,43.8815,43.9348,43.8739,43.9196,115860.0
2017-08-23 15:30:00,57.72,57.75,57.66,57.7,310053.0,43.912,43.9348,43.8663,43.8967,310053.0
2017-08-24 09:30:00,57.39,57.45,57.18,57.34,243251.0,43.6609,43.7065,43.5011,43.6229,243251.0
2017-08-24 10:00:00,57.34,57.35,57.08,57.27,306067.0,43.6229,43.6305,43.4251,43.5696,306067.0
2017-08-24 10:30:00,57.27,57.45,57.24,57.34,129490.0,43.5696,43.7065,43.5468,43.6229,129490.0
2017-08-24 11:00:00,57.33,57.37,57.17,57.19,110412.0,43.6153,43.6457,43.4935,43.5087,110412.0
2017-08-24 11:30:00,57.19,57.24,57.16,57.2,119982.0,43.5087,43.5468,43.4859,43.5164,119982.0
2017-08-24 12:00:00,57.2,57.22,57.11,57.14,98882.0,43.5164,43.5316,43.4479,43.4707,98882.0
2017-08-24 12:30:00,57.14,57.16,57.04,57.05,79874.0,43.4707,43.4859,43.3946,43.4022,79874.0
2017-08-24 13:00:00,57.05,57.05,56.85,56.88,117267.0,43.4022,43.4022,43.2501,43.2729,117267.0
2017-08-24 13:30:00,56.87,56.92,56.54,56.55,282635.0,43.2653,43.3033,43.0142,43.0218,282635.0
2017-08-24 14:00:00,56.56,56.58,55.96,56.17,648962.0,43.0295,43.0447,42.573,42.7328,648962.0
2017-08-24 14:30:00,56.15,56.15,55.63,55.77,613625.0,42.7175,42.7175,42.3219,42.4284,613625.0
2017-08-24 15:00:00,55.77,55.84,55.65,55.79,444448.0,42.4284,42.4817,42.3371,42.4437,444448.0
2017-08-24 15:30:00,55.79,55.79,55.65,55.68,785944.0,42.4437,42.4437,42.3371,42.36,785944.0
2017-08-25 09:30:00,56.03,56.03,55.45,55.66,467664.0,42.6262,42.6262,42.185,42.3448,467664.0
2017-08-25 10:00:00,55.65,55.75,55.42,55.49,276349.0,42.3371,42.4132,42.1622,42.2154,276349.0
2017-08-25 10:30:00,55.49,55.65,55.41,55.52,319935.0,42.2154,42.3371,42.1546,42.2382,319935.0
2017-08-25 11:00:00,55.52,55.52,55.41,55.42,242175.0,42.2382,42.2382,42.1546,42.1622,242175.0
2017-08-25 11:30:00,55.41,55.48,55.37,55.38,181650.0,42.1546,42.2078,42.1241,42.1317,181650.0
2017-08-25 12:00:00,55.37,55.45,55.36,55.37,102995.0,42.1241,42.185,42.1165,42.1241,102995.0
2017-08-25 12:30:00,55.36,55.37,55.31,55.35,129325.0,42.1165,42.1241,42.0785,42.1089,129325.0
2017-08-25 13:00:00,55.35,55.39,55.28,55.28,136954.0,42.1089,42.1393,42.0557,42.0557,136954.0
2017-08-25 13:30:00,55.29,55.29,55.08,55.12,239823.0,42.0633,42.0633,41.9035,41.9339,239823.0
2017-08-25 14:00:00,55.13,55.26,55.1,55.18,249183.0,41.9415,42.0404,41.9187,41.9796,249183.0
2017-08-25 14:30:00,55.18,55.22,55.14,55.2,136943.0,41.9796,42.01,41.9492,41.9948,136943.0
2017-08-25 15:00:00,55.2,55.26,55.11,55.11,221915.0,41.9948,42.0404,41.9263,41.9263,221915.0
2017-08-25 15:30:00,55.12,55.13,55.01,55.03,525996.0,41.9339,41.9415,41.8503,41.8655,525996.0
2017-08-28 09:30:00,55.05,55.07,54.71,54.71,232987.0,41.8807,41.8959,41.622,41.622,232987.0
2017-08-28 10:00:00,54.71,54.73,54.31,54.32,228479.0,41.622,41.6372,41.3177,41.3253,228479.0
2017-08-28 10:30:00,54.32,54.51,54.31,54.41,133825.0,41.3253,41.4699,41.3177,41.3938,133825.0
2017-08-28 11:00:00,54.41,54.45,54.31,54.37,82893.0,41.3938,41.4242,41.3177,41.3634,82893.0
2017-08-28 11:30:00,54.37,54.4,54.32,54.37,91163.0,41.3634,41.3862,41.3253,41.3634,91163.0
2017-08-28 12:00:00,54.37,54.38,54.25,54.29,131353.0,41.3634,41.371,41.2721,41.3025,131353.0
2017-08-28 12:30:00,54.29,54.3,54.24,54.24,173229.0,41.3025,41.3101,41.2645,41.2645,173229.0
2017-08-28 13:00:00,54.25,54.31,54.2,54.21,162751.0,41.2721,41.3177,41.234,41.2416,162751.0
2017-08-28 13:30:00,54.21,54.27,54.16,54.26,115205.0,41.2416,41.2873,41.2036,41.2797,115205.0
2017-08-28 14:00:00,54.27,54.32,54.25,54.27,254018.0,41.2873,41.3253,41.2721,41.2873,254018.0
2017-08-28 14:30:00,54.27,54.31,54.2,54.27,227730.0,41.2873,41.3177,41.234,41.2873,227730.0
2017-08-28 15:00:00,54.27,54.34,54.23,54.33,281103.0,41.2873,41.3405,41.2568,41.3329,281103.0
2017-08-28 15:30:00,54.34,54.36,54.24,54.29,564615.0,41.3405,41.3557,41.2645,41.3025,564615.0
2017-08-29 09:30:00,54.34,54.41,54.05,54.18,455185.0,41.3405,41.3938,41.1199,41.2188,455185.0
2017-08-29 10:00:00,54.18,54.25,54.0,54.02,309155.0,41.2188,41.2721,41.0819,41.0971,309155.0
2017-08-29 10:30:00,54.02,54.13,53.97,54.09,160239.0,41.0971,41.1808,41.059,41.1503,160239.0
2017-08-29 11:00:00,54.08,54.24,54.05,54.14,267293.0,41.1427,41.2645,41.1199,41.1884,267293.0
2017-08-29 11:30:00,54.14,54.17,54.05,54.07,162475.0,41.1884,41.2112,41.1199,41.1351,162475.0
2017-08-29 12:00:00,54.07,54.13,54.03,54.1,107030.0,41.1351,41.1808,41.1047,41.1579,107030.0
2017-08-29 12:30:00,54.1,54.11,54.0,54.04,121331.0,41.1579,41.1656,41.0819,41.1123,121331.0
2017-08-29 13:00:00,54.04,54.09,54.0,54.04,149460.0,41.1123,41.1503,41.0819,41.1123,149460.0
2017-08-29 13:30:00,54.05,54.1,54.0,54.07,342019.0,41.1199,41.1579,41.0819,41.1351,342019.0
2017-08-29 14:00:00,54.07,54.33,54.05,54.07,262362.0,41.1351,41.3329,41.1199,41.1351,262362.0
2017-08-29 14:30:00,54.07,54.13,54.01,54.03,197100.0,41.1351,41.1808,41.0895,41.1047,197100.0
2017-08-29 15:00:00,54.03,54.07,53.97,54.01,235906.0,41.1047,41.1351,41.059,41.0895,235906.0
2017-08-29 15:30:00,54.01,54.06,53.89,53.94,724642.0,41.0895,41.1275,40.9982,41.0362,724642.0
2017-08-30 09:30:00,53.95,54.12,53.87,53.98,279564.0,41.0438,41.1732,40.983,41.0667,279564.0
2017-08-30 10:00:00,53.96,54.01,53.9,53.9,93817.0,41.0514,41.0895,41.0058,41.0058,93817.0
2017-08-30 10:30:00,53.9,53.99,53.82,53.98,150805.0,41.0058,41.0743,40.9449,41.0667,150805.0
2017-08-30 11:00:00,53.98,53.98,53.61,53.72,213874.0,41.0667,41.0667,40.7852,40.8689,213874.0
2017-08-30 11:30:00,53.73,53.74,53.53,53.59,173726.0,40.8765,40.8841,40.7243,40.77,173726.0
2017-08-30 12:00:00,53.59,53.7,53.54,53.58,185693.0,40.77,40.8536,40.7319,40.7623,185693.0
2017-08-30 12:30:00,53.58,53.64,53.48,53.51,159741.0,40.7623,40.808,40.6863,40.7091,159741.0
2017-08-30 13:00:00,53.51,53.58,53.45,53.5,131742.0,40.7091,40.7623,40.6634,40.7015,131742.0
2017-08-30 13:30:00,53.49,53.63,53.43,53.61,223719.0,40.6939,40.8004,40.6482,40.7852,223719.0
2017-08-30 14:00:00,53.61,53.77,53.58,53.73,205037.0,40.7852,40.9069,40.7623,40.8765,205037.0
2017-08-30 14:30:00,53.73,54.02,53.68,53.94,751474.0,40.8765,41.0971,40.8384,41.0362,751474.0
2017-08-30 15:00:00,53.93,53.95,53.78,53.85,233009.0,41.0286,41.0438,40.9145,40.9678,233009.0
2017-08-30 15:30:00,53.85,53.91,53.71,53.75,630393.0,40.9678,41.0134,40.8612,40.8917,630393.0
2017-08-31 09:30:00,53.4,53.49,52.76,53.1,941360.0,40.6254,40.6939,40.1385,40.3972,941360.0
2017-08-31 10:00:00,53.1,53.54,53.1,53.51,503789.0,40.3972,40.7319,40.3972,40.7091,503789.0
2017-08-31 10:30:00,53.52,53.55,53.38,53.45,286619.0,40.7167,40.7395,40.6102,40.6634,286619.0
2017-08-31 11:00:00,53.45,53.8,53.44,53.65,388983.0,40.6634,40.9297,40.6558,40.8156,388983.0
2017-08-31 11:30:00,53.65,53.66,53.49,53.54,469337.0,40.8156,40.8232,40.6939,40.7319,469337.0
2017-08-31 12:00:00,53.54,53.58,53.4,53.43,212094.0,40.7319,40.7623,40.6254,40.6482,212094.0
2017-08-31 12:30:00,53.43,53.47,53.31,53.41,312873.0,40.6482,40.6787,40.5569,40.633,312873.0
2017-08-31 13:00:00,53.41,53.46,53.25,53.4,363040.0,40.633,40.6711,40.5113,40.6254,363040.0
2017-08-31 13:30:00,53.41,53.44,53.36,53.41,308557.0,40.633,40.6558,40.595,40.633,308557.0
2017-08-31 14:00:00,53.41,53.47,53.35,53.37,347167.0,40.633,40.6787,40.5874,40.6026,347167.0
2017-08-31 14:30:00,53.36,53.43,53.32,53.34,231997.0,40.595,40.6482,40.5645,40.5798,231997.0
2017-08-31 15:00:00,53.34,53.36,53.18,53.26,219851.0,40.5798,40.595,40.458,40.5189,219851.0
2017-08-31 15:30:00,53.26,53.33,53.22,53.26,785584.0,40.5189,40.5722,40.4885,40.5189,785584.0
2017-09-01 09:30:00,53.26,53.67,53.26,53.62,316634.0,40.5189,40.8308,40.5189,40.7928,316634.0
2017-09-01 10:00:00,53.62,53.68,53.29,53.52,209307.0,40.7928,40.8384,40.5417,40.7167,209307.0
2017-09-01 10:30:00,53.52,53.73,53.48,53.66,264879.0,40.7167,40.8765,40.6863,40.8232,264879.0
2017-09-01 11:00:00,53.66,53.72,53.57,53.6,131778.0,40.8232,40.8689,40.7547,40.7776,131778.0
2017-09-01 11:30:00,53.6,53.6,53.45,53.54,123862.0,40.7776,40.7776,40.6634,40.7319,123862.0
2017-09-01 12:00:00,53.54,53.56,53.51,53.56,93621.0,40.7319,40.7471,40.7091,40.7471,93621.0
2017-09-01 12:30:00,53.55,53.69,53.52,53.69,83968.0,40.7395,40.846,40.7167,40.846,83968.0
2017-09-01 13:00:00,53.69,53.74,53.65,53.72,87478.0,40.846,40.8841,40.8156,40.8689,87478.0
2017-09-01 13:30:00,53.72,53.73,53.58,53.59,81714.0,40.8689,40.8765,40.7623,40.77,81714.0
2017-09-01 14:00:00,53.59,54.12,53.59,53.72,662945.0,40.77,41.1732,40.77,40.8689,662945.0
2017-09-01 14:30:00,53.73,53.96,53.72,53.72,275931.0,40.8765,41.0514,40.8689,40.8689,275931.0
2017-09-01 15:00:00,53.73,53.74,53.56,53.62,233974.0,40.8765,40.8841,40.7471,40.7928,233974.0
2017-09-01 15:30:00,53.63,53.73,53.56,53.69,562835.0,40.8004,40.8765,40.7471,40.846,562835.0
2017-09-05 09:30:00,53.76,53.99,53.58,53.86,300643.0,40.8993,41.0743,40.7623,40.9754,300643.0
2017-09-05 10:00:00,53.89,54.06,53.81,53.82,160363.0,40.9982,41.1275,40.9373,40.9449,160363.0
2017-09-05 10:30:00,53.81,53.91,53.81,53.84,235300.0,40.9373,41.0134,40.9373,40.9601,235300.0
2017-09-05 11:00:00,53.84,53.87,53.64,53.65,208148.0,40.9601,40.983,40.808,40.8156,208148.0
2017-09-05 11:30:00,53.64,53.69,53.44,53.56,541101.0,40.808,40.846,40.6558,40.7471,541101.0
2017-09-05 12:00:00,53.57,53.65,53.48,53.62,184057.0,40.7547,40.8156,40.6863,40.7928,184057.0
2017-09-05 12:30:00,53.62,53.63,53.47,53.57,170274.0,40.7928,40.8004,40.6787,40.7547,170274.0
2017-09-05 13:00:00,53.56,53.6,53.46,53.49,144847.0,40.7471,40.7776,40.6711,40.6939,144847.0
2017-09-05 13:30:00,53.5,53.54,53.38,53.43,157384.0,40.7015,40.7319,40.6102,40.6482,157384.0
2017-09-05 14:00:00,53.44,53.58,53.41,53.57,256022.0,40.6558,40.7623,40.633,40.7547,256022.0
2017-09-05 14:30:00,53.56,53.62,53.49,53.59,319626.0,40.7471,40.7928,40.6939,40.77,319626.0
2017-09-05 15:00:00,53.6,53.71,53.59,53.69,256381.0,40.7776,40.8612,40.77,40.846,256381.0
2017-09-05 15:30:00,53.7,53.73,53.58,53.71,515192.0,40.8536,40.8765,40.7623,40.8612,515192.0
2017-09-06 09:30:00,53.88,53.99,53.6,53.68,385726.0,40.9906,41.0743,40.7776,40.8384,385726.0
2017-09-06 10:00:00,53.67,53.86,53.67,53.77,304356.0,40.8308,40.9754,40.8308,40.9069,304356.0
2017-09-06 10:30:00,53.77,54.06,53.75,54.06,184148.0,40.9069,41.1275,40.8917,41.1275,184148.0
2017-09-06 11:00:00,54.07,54.15,53.89,54.05,206277.0,41.1351,41.196,40.9982,41.1199,206277.0
2017-09-06 11:30:00,54.05,54.08,53.93,54.07,238191.0,41.1199,41.1427,41.0286,41.1351,238191.0
2017-09-06 12:00:00,54.07,54.19,54.07,54.17,132213.0,41.1351,41.2264,41.1351,41.2112,132213.0
2017-09-06 12:30:00,54.16,54.3,54.16,54.21,227537.0,41.2036,41.3101,41.2036,41.2416,227537.0
2017-09-06 13:00:00,54.21,54.44,54.19,54.35,176878.0,41.2416,41.4166,41.2264,41.3481,176878.0
2017-09-06 13:30:00,54.35,54.38,54.29,54.38,108022.0,41.3481,41.371,41.3025,41.371,108022.0
2017-09-06 14:00:00,54.37,54.55,54.37,54.55,282307.0,41.3634,41.5003,41.3634,41.5003,282307.0
2017-09-06 14:30:00,54.55,54.55,54.37,54.4,187070.0,41.5003,41.5003,41.3634,41.3862,187070.0
2017-09-06 15:00:00,54.4,54.5,54.39,54.47,189099.0,41.3862,41.4623,41.3786,41.4394,189099.0
2017-09-06 15:30:00,54.47,54.73,54.41,54.71,942019.0,41.4394,41.6372,41.3938,41.622,942019.0
2017-09-07 09:30:00,54.33,54.98,54.33,54.82,346246.0,41.3329,41.8274,41.3329,41.7057,346246.0
2017-09-07 10:00:00,54.82,54.82,54.47,54.51,162489.0,41.7057,41.7057,41.4394,41.4699,162489.0
2017-09-07 10:30:00,54.5,54.55,54.38,54.38,114186.0,41.4623,41.5003,41.371,41.371,114186.0
2017-09-07 11:00:00,54.39,54.46,54.26,54.29,109079.0,41.3786,41.4318,41.2797,41.3025,109079.0
2017-09-07 11:30:00,54.3,54.3,54.09,54.19,150128.0,41.3101,41.3101,41.1503,41.2264,150128.0
2017-09-07 12:00:00,54.18,54.19,54.09,54.16,99446.0,41.2188,41.2264,41.1503,41.2036,99446.0
2017-09-07 12:30:00,54.15,54.4,54.15,54.35,118769.0,41.196,41.3862,41.196,41.3481,118769.0
2017-09-07 13:00:00,54.35,54.51,54.35,54.51,117118.0,41.3481,41.4699,41.3481,41.4699,117118.0
2017-09-07 13:30:00,54.5,54.61,54.43,54.44,126678.0,41.4623,41.5459,41.409,41.4166,126678.0
2017-09-07 14:00:00,54.44,54.72,54.43,54.71,162878.0,41.4166,41.6296,41.409,41.622,162878.0
2017-09-07 14:30:00,54.72,54.77,54.65,54.77,218619.0,41.6296,41.6677,41.5764,41.6677,218619.0
2017-09-07 15:00:00,54.77,54.78,54.62,54.68,192402.0,41.6677,41.6753,41.5536,41.5992,192402.0
2017-09-07 15:30:00,54.68,54.69,54.6,54.64,660183.0,41.5992,41.6068,41.5383,41.5688,660183.0
2017-09-08 09:30:00,54.66,55.24,54.57,55.24,324736.0,41.584,42.0252,41.5155,42.0252,324736.0
2017-09-08 10:00:00,55.22,55.32,55.13,55.23,211418.0,42.01,42.0861,41.9415,42.0176,211418.0
2017-09-08 10:30:00,55.22,55.6,55.22,55.57,248208.0,42.01,42.2991,42.01,42.2763,248208.0
2017-09-08 11:00:00,55.57,55.7,55.47,55.64,329862.0,42.2763,42.3752,42.2002,42.3295,329862.0
2017-09-08 11:30:00,55.65,55.74,55.61,55.69,210093.0,42.3371,42.4056,42.3067,42.3676,210093.0
2017-09-08 12:00:00,55.69,55.69,54.89,55.14,393582.0,42.3676,42.3676,41.759,41.9492,393582.0
2017-09-08 12:30:00,55.15,55.25,55.08,55.25,136929.0,41.9568,42.0328,41.9035,42.0328,136929.0
2017-09-08 13:00:00,55.25,55.28,55.16,55.2,85081.0,42.0328,42.0557,41.9644,41.9948,85081.0
2017-09-08 13:30:00,55.2,55.31,55.16,55.31,61591.0,41.9948,42.0785,41.9644,42.0785,61591.0
2017-09-08 14:00:00,55.3,55.34,55.26,55.32,95510.0,42.0709,42.1013,42.0404,42.0861,95510.0
2017-09-08 14:30:00,55.32,55.42,55.3,55.37,112838.0,42.0861,42.1622,42.0709,42.1241,112838.0
2017-09-08 15:00:00,55.37,55.43,55.31,55.43,96739.0,42.1241,42.1698,42.0785,42.1698,96739.0
2017-09-08 15:30:00,55.43,55.45,55.31,55.37,485873.0,42.1698,42.185,42.0785,42.1241,485873.0
2017-09-11 09:30:00,55.58,56.07,55.47,55.72,259837.0,42.2839,42.6567,42.2002,42.3904,259837.0
2017-09-11 10:00:00,55.74,55.97,55.71,55.89,235027.0,42.4056,42.5806,42.3828,42.5197,235027.0
2017-09-11 10:30:00,55.89,55.91,55.65,55.78,165255.0,42.5197,42.535,42.3371,42.4361,165255.0
2017-09-11 11:00:00,55.79,55.8,55.67,55.79,89716.0,42.4437,42.4513,42.3524,42.4437,89716.0
2017-09-11 11:30:00,55.79,55.84,55.71,55.75,137031.0,42.4437,42.4817,42.3828,42.4132,137031.0
2017-09-11 12:00:00,55.74,55.81,55.72,55.73,85818.0,42.4056,42.4589,42.3904,42.398,85818.0
2017-09-11 12:30:00,55.73,55.82,55.72,55.77,81716.0,42.398,42.4665,42.3904,42.4284,81716.0
2017-09-11 13:00:00,55.77,55.8,55.69,55.72,80518.0,42.4284,42.4513,42.3676,42.3904,80518.0
2017-09-11 13:30:00,55.73,55.74,55.64,55.73,339511.0,42.398,42.4056,42.3295,42.398,339511.0
2017-09-11 14:00:00,55.73,55.81,55.7,55.81,198026.0,42.398,42.4589,42.3752,42.4589,198026.0
2017-09-11 14:30:00,55.81,55.84,55.76,55.82,114112.0,42.4589,42.4817,42.4208,42.4665,114112.0
2017-09-11 15:00:00,55.82,55.88,55.75,55.79,192588.0,42.4665,42.5121,42.4132,42.4437,192588.0
2017-09-11 15:30:00,55.78,55.79,55.71,55.78,380609.0,42.4361,42.4437,42.3828,42.4361,380609.0
2017-09-12 09:30:00,55.84,56.17,55.8,56.05,316881.0,42.4817,42.7328,42.4513,42.6415,316881.0
2017-09-12 10:00:00,56.06,56.21,55.95,55.99,206347.0,42.6491,42.7632,42.5654,42.5958,206347.0
2017-09-12 10:30:00,55.98,56.03,55.85,55.89,188989.0,42.5882,42.6262,42.4893,42.5197,188989.0
2017-09-12 11:00:00,55.9,55.9,55.61,55.64,171113.0,42.5273,42.5273,42.3067,42.3295,171113.0
2017-09-12 11:30:00,55.64,55.71,55.41,55.41,232735.0,42.3295,42.3828,42.1546,42.1546,232735.0
2017-09-12 12:00:00,55.41,55.64,55.38,55.55,169512.0,42.1546,42.3295,42.1317,42.2611,169512.0
2017-09-12 12:30:00,55.55,55.76,55.55,55.76,95001.0,42.2611,42.4208,42.2611,42.4208,95001.0
2017-09-12 13:00:00,55.76,55.8,55.7,55.79,95007.0,42.4208,42.4513,42.3752,42.4437,95007.0
2017-09-12 13:30:00,55.79,55.82,55.67,55.7,100086.0,42.4437,42.4665,42.3524,42.3752,100086.0
2017-09-12 14:00:00,55.71,55.71,55.46,55.47,269378.0,42.3828,42.3828,42.1926,42.2002,269378.0
2017-09-12 14:30:00,55.48,55.63,55.45,55.62,152131.0,42.2078,42.3219,42.185,42.3143,152131.0
2017-09-12 15:00:00,55.62,55.63,55.53,55.6,88911.0,42.3143,42.3219,42.2459,42.2991,88911.0
2017-09-12 15:30:00,55.6,55.6,55.43,55.57,374722.0,42.2991,42.2991,42.1698,42.2763,374722.0
2017-09-13 09:30:00,55.5,55.75,55.46,55.73,140892.0,42.223,42.4132,42.1926,42.398,140892.0
2017-09-13 10:00:00,55.72,55.83,55.71,55.82,136341.0,42.3904,42.4741,42.3828,42.4665,136341.0
2017-09-13 10:30:00,55.85,55.86,55.7,55.7,103306.0,42.4893,42.4969,42.3752,42.3752,103306.0
2017-09-13 11:00:00,55.7,55.86,55.65,55.65,230949.0,42.3752,42.4969,42.3371,42.3371,230949.0
2017-09-13 11:30:00,55.65,55.72,55.55,55.72,156838.0,42.3371,42.3904,42.2611,42.3904,156838.0
2017-09-13 12:00:00,55.71,55.72,55.61,55.61,68511.0,42.3828,42.3904,42.3067,42.3067,68511.0
2017-09-13 12:30:00,55.61,55.64,55.57,55.6,67266.0,42.3067,42.3295,42.2763,42.2991,67266.0
2017-09-13 13:00:00,55.6,55.6,55.49,55.5,108173.0,42.2991,42.2991,42.2154,42.223,108173.0
2017-09-13 13:30:00,55.5,55.56,55.47,55.48,93024.0,42.223,42.2687,42.2002,42.2078,93024.0
2017-09-13 14:00:00,55.48,55.51,55.46,55.46,67340.0,42.2078,42.2306,42.1926,42.1926,67340.0
2017-09-13 14:30:00,55.46,55.47,55.42,55.44,77492.0,42.1926,42.2002,42.1622,42.1774,77492.0
2017-09-13 15:00:00,55.44,55.44,55.37,55.39,111915.0,42.1774,42.1774,42.1241,42.1393,111915.0
2017-09-13 15:30:00,55.39,55.39,55.23,55.28,477256.0,42.1393,42.1393,42.0176,42.0557,477256.0
2017-09-14 09:30:00,55.15,55.26,54.76,54.87,201639.0,41.9568,42.0404,41.6601,41.7437,201639.0
2017-09-14 10:00:00,54.87,54.89,54.78,54.79,143162.0,41.7437,41.759,41.6753,41.6829,143162.0
2017-09-14 10:30:00,54.79,54.83,54.67,54.81,196006.0,41.6829,41.7133,41.5916,41.6981,196006.0
2017-09-14 11:00:00,54.8,54.85,54.71,54.79,467477.0,41.6905,41.7285,41.622,41.6829,467477.0
2017-09-14 11:30:00,54.8,54.86,54.77,54.83,139845.0,41.6905,41.7361,41.6677,41.7133,139845.0
2017-09-14 12:00:00,54.83,55.04,54.83,55.04,92720.0,41.7133,41.8731,41.7133,41.8731,92720.0
2017-09-14 12:30:00,55.04,55.12,55.02,55.03,63437.0,41.8731,41.9339,41.8579,41.8655,63437.0
2017-09-14 13:00:00,55.04,55.04,54.91,55.01,75417.0,41.8731,41.8731,41.7742,41.8503,75417.0
2017-09-14 13:30:00,55.01,55.09,55.0,55.08,69690.0,41.8503,41.9111,41.8426,41.9035,69690.0
2017-09-14 14:00:00,55.08,55.09,55.0,55.05,92074.0,41.9035,41.9111,41.8426,41.8807,92074.0
2017-09-14 14:30:00,55.06,55.09,55.0,55.03,99258.0,41.8883,41.9111,41.8426,41.8655,99258.0
2017-09-14 15:00:00,55.02,55.06,54.99,55.02,135248.0,41.8579,41.8883,41.835,41.8579,135248.0
2017-09-14 15:30:00,55.02,55.05,54.91,55.05,525294.0,41.8579,41.8807,41.7742,41.8807,525294.0
2017-09-15 09:30:00,55.04,55.54,54.93,55.31,782643.0,41.8731,42.2535,41.7894,42.0785,782643.0
2017-09-15 10:00:00,55.32,55.37,55.21,55.36,68170.0,42.0861,42.1241,42.0024,42.1165,68170.0
2017-09-15 10:30:00,55.36,55.39,55.27,55.31,90406.0,42.1165,42.1393,42.0481,42.0785,90406.0
2017-09-15 11:00:00,55.31,55.5,55.27,55.48,92521.0,42.0785,42.223,42.0481,42.2078,92521.0
2017-09-15 11:30:00,55.48,55.56,55.45,55.55,159210.0,42.2078,42.2687,42.185,42.2611,159210.0
2017-09-15 12:00:00,55.55,55.65,55.54,55.59,175853.0,42.2611,42.3371,42.2535,42.2915,175853.0
2017-09-15 12:30:00,55.6,55.6,55.47,55.5,76301.0,42.2991,42.2991,42.2002,42.223,76301.0
2017-09-15 13:00:00,55.5,55.54,55.43,55.46,106236.0,42.223,42.2535,42.1698,42.1926,106236.0
2017-09-15 13:30:00,55.46,55.47,55.4,55.46,118989.0,42.1926,42.2002,42.147,42.1926,118989.0
2017-09-15 14:00:00,55.46,55.56,55.45,55.53,120000.0,42.1926,42.2687,42.185,42.2459,120000.0
2017-09-15 14:30:00,55.53,55.57,55.48,55.54,133403.0,42.2459,42.2763,42.2078,42.2535,133403.0
2017-09-15 15:00:00,55.54,55.73,55.52,55.7,203978.0,42.2535,42.398,42.2382,42.3752,203978.0
2017-09-15 15:30:00,55.71,55.85,55.7,55.8,790941.0,42.3828,42.4893,42.3752,42.4513,790941.0
2017-09-18 09:30:00,55.82,55.93,55.7,55.86,197846.0,42.4665,42.5502,42.3752,42.4969,197846.0
2017-09-18 10:00:00,55.87,55.9,55.7,55.87,138820.0,42.5045,42.5273,42.3752,42.5045,138820.0
2017-09-18 10:30:00,55.88,56.22,55.87,56.2,287627.0,42.5121,42.7708,42.5045,42.7556,287627.0
2017-09-18 11:00:00,56.19,56.24,56.07,56.23,302266.0,42.748,42.786,42.6567,42.7784,302266.0
2017-09-18 11:30:00,56.23,56.3,56.14,56.14,336389.0,42.7784,42.8317,42.7099,42.7099,336389.0
2017-09-18 12:00:00,56.14,56.24,56.06,56.21,243661.0,42.7099,42.786,42.6491,42.7632,243661.0
2017-09-18 12:30:00,56.21,56.3,56.19,56.27,255221.0,42.7632,42.8317,42.748,42.8088,255221.0
2017-09-18 13:00:00,56.27,56.28,56.06,56.24,225921.0,42.8088,42.8164,42.6491,42.786,225921.0
2017-09-18 13:30:00,56.24,56.25,56.12,56.15,152160.0,42.786,42.7936,42.6947,42.7175,152160.0
2017-09-18 14:00:00,56.16,56.34,56.14,56.33,218541.0,42.7251,42.8621,42.7099,42.8545,218541.0
2017-09-18 14:30:00,56.33,56.38,56.18,56.38,288233.0,42.8545,42.8925,42.7404,42.8925,288233.0
2017-09-18 15:00:00,56.37,56.54,56.37,56.46,450477.0,42.8849,43.0142,42.8849,42.9534,450477.0
2017-09-18 15:30:00,56.46,56.51,56.42,56.47,681190.0,42.9534,42.9914,42.9229,42.961,681190.0
2017-09-19 09:30:00,56.18,56.3,55.39,55.46,453090.0,42.7404,42.8317,42.1393,42.1926,453090.0
2017-09-19 10:00:00,55.44,55.62,55.19,55.55,468750.0,42.1774,42.3143,41.9872,42.2611,468750.0
2017-09-19 10:30:00,55.55,55.7,55.3,55.68,348118.0,42.2611,42.3752,42.0709,42.36,348118.0
2017-09-19 11:00:00,55.68,55.87,55.39,55.39,377623.0,42.36,42.5045,42.1393,42.1393,377623.0
2017-09-19 11:30:00,55.4,55.55,55.39,55.49,181277.0,42.147,42.2611,42.1393,42.2154,181277.0
2017-09-19 12:00:00,55.51,55.55,55.38,55.4,204845.0,42.2306,42.2611,42.1317,42.147,204845.0
2017-09-19 12:30:00,55.4,55.41,55.28,55.34,220084.0,42.147,42.1546,42.0557,42.1013,220084.0
2017-09-19 13:00:00,55.34,55.45,55.26,55.34,288069.0,42.1013,42.185,42.0404,42.1013,288069.0
2017-09-19 13:30:00,55.34,55.48,55.31,55.41,209688.0,42.1013,42.2078,42.0785,42.1546,209688.0
2017-09-19 14:00:00,55.41,55.46,55.38,55.4,424141.0,42.1546,42.1926,42.1317,42.147,424141.0
2017-09-19 14:30:00,55.4,55.81,55.35,55.75,516858.0,42.147,42.4589,42.1089,42.4132,516858.0
2017-09-19 15:00:00,55.75,55.75,55.51,55.63,887692.0,42.4132,42.4132,42.2306,42.3219,887692.0
2017-09-19 15:30:00,55.63,55.63,55.39,55.44,837626.0,42.3219,42.3219,42.1393,42.1774,837626.0
2017-09-20 09:30:00,51.75,52.5,50.4,52.45,4319512.0,39.3701,39.9407,38.3431,39.9027,4319512.0
2017-09-20 10:00:00,52.39,53.22,52.26,53.05,2153383.0,39.857,40.4885,39.7581,40.3591,2153383.0
2017-09-20 10:30:00,53.03,53.06,52.3,52.66,1070444.0,40.3439,40.3667,39.7886,40.0624,1070444.0
2017-09-20 11:00:00,52.71,52.91,52.34,52.41,732347.0,40.1005,40.2526,39.819,39.8722,732347.0
2017-09-20 11:30:00,52.41,52.84,52.05,52.08,643821.0,39.8722,40.1994,39.5984,39.6212,643821.0
2017-09-20 12:00:00,52.07,52.38,52.0,52.29,543005.0,39.6136,39.8494,39.5603,39.7809,543005.0
2017-09-20 12:30:00,52.28,52.28,52.08,52.23,325595.0,39.7733,39.7733,39.6212,39.7353,325595.0
2017-09-20 13:00:00,52.22,52.51,52.2,52.23,322473.0,39.7277,39.9483,39.7125,39.7353,322473.0
2017-09-20 13:30:00,52.23,52.32,52.03,52.08,352736.0,39.7353,39.8038,39.5831,39.6212,352736.0
2017-09-20 14:00:00,52.08,52.18,51.75,51.86,597313.0,39.6212,39.6973,39.3701,39.4538,597313.0
2017-09-20 14:30:00,51.85,51.93,51.73,51.79,586659.0,39.4462,39.5071,39.3549,39.4006,586659.0
2017-09-20 15:00:00,51.78,51.95,51.72,51.9,617431.0,39.3929,39.5223,39.3473,39.4842,617431.0
2017-09-20 15:30:00,51.9,52.41,51.87,52.16,1819950.0,39.4842,39.8722,39.4614,39.682,1819950.0
2017-09-21 09:30:00,52.07,52.5,51.82,52.01,1022051.0,39.6136,39.9407,39.4234,39.5679,1022051.0
2017-09-21 10:00:00,52.01,52.1,51.39,51.51,567581.0,39.5679,39.6364,39.0962,39.1875,567581.0
2017-09-21 10:30:00,51.5,51.94,51.44,51.81,354459.0,39.1799,39.5147,39.1343,39.4158,354459.0
2017-09-21 11:00:00,51.81,51.89,51.53,51.55,377211.0,39.4158,39.4766,39.2028,39.218,377211.0
2017-09-21 11:30:00,51.56,51.63,51.4,51.55,411191.0,39.2256,39.2788,39.1039,39.218,411191.0
2017-09-21 12:00:00,51.56,51.85,51.51,51.79,286389.0,39.2256,39.4462,39.1875,39.4006,286389.0
2017-09-21 12:30:00,51.79,51.86,51.72,51.82,225033.0,39.4006,39.4538,39.3473,39.4234,225033.0
2017-09-21 13:00:00,51.83,51.87,51.75,51.84,330473.0,39.431,39.4614,39.3701,39.4386,330473.0
2017-09-21 13:30:00,51.84,51.84,51.54,51.59,211186.0,39.4386,39.4386,39.2104,39.2484,211186.0
2017-09-21 14:00:00,51.59,51.62,51.45,51.48,254600.0,39.2484,39.2712,39.1419,39.1647,254600.0
2017-09-21 14:30:00,51.48,51.72,51.45,51.7,284498.0,39.1647,39.3473,39.1419,39.3321,284498.0
2017-09-21 15:00:00,51.72,51.79,51.69,51.73,297182.0,39.3473,39.4006,39.3245,39.3549,297182.0
2017-09-21 15:30:00,51.73,51.78,51.57,51.71,852443.0,39.3549,39.3929,39.2332,39.3397,852443.0
2017-09-22 09:30:00,51.8,52.18,51.78,52.01,293601.0,39.4082,39.6973,39.3929,39.5679,293601.0
2017-09-22 10:00:00,52.01,52.06,51.76,51.77,300455.0,39.5679,39.606,39.3777,39.3853,300455.0
2017-09-22 10:30:00,51.78,51.88,51.71,51.73,286899.0,39.3929,39.469,39.3397,39.3549,286899.0
2017-09-22 11:00:00,51.73,51.73,51.44,51.65,299984.0,39.3549,39.3549,39.1343,39.294,299984.0
2017-09-22 11:30:00,51.65,51.68,51.58,51.65,168465.0,39.294,39.3169,39.2408,39.294,168465.0
2017-09-22 12:00:00,51.65,51.66,51.5,51.59,227095.0,39.294,39.3017,39.1799,39.2484,227095.0
2017-09-22 12:30:00,51.58,51.59,51.37,51.47,184374.0,39.2408,39.2484,39.081,39.1571,184374.0
2017-09-22 13:00:00,51.46,51.48,51.31,51.45,213140.0,39.1495,39.1647,39.0354,39.1419,213140.0
2017-09-22 13:30:00,51.45,51.46,51.22,51.28,248737.0,39.1419,39.1495,38.9669,39.0126,248737.0
2017-09-22 14:00:00,51.28,51.34,51.1,51.11,251961.0,39.0126,39.0582,38.8756,38.8832,251961.0
2017-09-22 14:30:00,51.11,51.17,51.06,51.16,269537.0,38.8832,38.9289,38.8452,38.9213,269537.0
2017-09-22 15:00:00,51.16,51.29,51.07,51.22,315523.0,38.9213,39.0202,38.8528,38.9669,315523.0
2017-09-22 15:30:00,51.22,51.38,51.19,51.22,745508.0,38.9669,39.0886,38.9441,38.9669,745508.0
2017-09-25 09:30:00,51.23,51.71,51.22,51.6,293090.0,38.9745,39.3397,38.9669,39.256,293090.0
2017-09-25 10:00:00,51.6,51.75,51.56,51.72,326278.0,39.256,39.3701,39.2256,39.3473,326278.0
2017-09-25 10:30:00,51.71,51.87,51.67,51.73,209865.0,39.3397,39.4614,39.3093,39.3549,209865.0
2017-09-25 11:00:00,51.74,52.07,51.7,51.96,259943.0,39.3625,39.6136,39.3321,39.5299,259943.0
2017-09-25 11:30:00,51.96,52.02,51.83,51.97,161658.0,39.5299,39.5755,39.431,39.5375,161658.0
2017-09-25 12:00:00,51.96,52.14,51.89,52.13,185168.0,39.5299,39.6668,39.4766,39.6592,185168.0
2017-09-25 12:30:00,52.13,52.32,52.11,52.25,216389.0,39.6592,39.8038,39.644,39.7505,216389.0
2017-09-25 13:00:00,52.24,52.26,52.06,52.18,161424.0,39.7429,39.7581,39.606,39.6973,161424.0
2017-09-25 13:30:00,52.19,52.29,52.17,52.24,168328.0,39.7049,39.7809,39.6897,39.7429,168328.0
2017-09-25 14:00:00,52.25,52.31,52.24,52.28,210005.0,39.7505,39.7962,39.7429,39.7733,210005.0
2017-09-25 14:30:00,52.28,52.41,52.24,52.39,268496.0,39.7733,39.8722,39.7429,39.857,268496.0
2017-09-25 15:00:00,52.38,52.43,52.3,52.39,328703.0,39.8494,39.8875,39.7886,39.857,328703.0
2017-09-25 15:30:00,52.39,52.4,52.19,52.27,643473.0,39.857,39.8646,39.7049,39.7657,643473.0
2017-09-26 09:30:00,52.3,52.45,51.96,52.34,241304.0,39.7886,39.9027,39.5299,39.819,241304.0
2017-09-26 10:00:00,52.35,52.42,52.06,52.13,159212.0,39.8266,39.8798,39.606,39.6592,159212.0
2017-09-26 10:30:00,52.14,52.2,52.0,52.07,153620.0,39.6668,39.7125,39.5603,39.6136,153620.0
2017-09-26 11:00:00,52.08,52.39,52.07,52.19,227265.0,39.6212,39.857,39.6136,39.7049,227265.0
2017-09-26 11:30:00,52.18,52.23,52.09,52.17,114786.0,39.6973,39.7353,39.6288,39.6897,114786.0
2017-09-26 12:00:00,52.16,52.17,52.0,52.04,120020.0,39.682,39.6897,39.5603,39.5908,120020.0
2017-09-26 12:30:00,52.05,52.07,51.92,51.95,108653.0,39.5984,39.6136,39.4995,39.5223,108653.0
2017-09-26 13:00:00,51.95,52.02,51.92,51.97,103700.0,39.5223,39.5755,39.4995,39.5375,103700.0
2017-09-26 13:30:00,51.98,52.0,51.93,51.97,126549.0,39.5451,39.5603,39.5071,39.5375,126549.0
2017-09-26 14:00:00,51.97,51.99,51.86,51.92,146150.0,39.5375,39.5527,39.4538,39.4995,146150.0
2017-09-26 14:30:00,51.92,52.01,51.9,51.99,128007.0,39.4995,39.5679,39.4842,39.5527,128007.0
2017-09-26 15:00:00,51.99,52.08,51.98,52.07,153050.0,39.5527,39.6212,39.5451,39.6136,153050.0
2017-09-26 15:30:00,52.06,52.11,51.96,51.99,427186.0,39.606,39.644,39.5299,39.5527,427186.0
2017-09-27 09:30:00,51.94,52.0,51.39,51.84,363095.0,39.5147,39.5603,39.0962,39.4386,363095.0
2017-09-27 10:00:00,51.85,51.88,51.68,51.69,283710.0,39.4462,39.469,39.3169,39.3245,283710.0
2017-09-27 10:30:00,51.69,51.8,51.52,51.63,290165.0,39.3245,39.4082,39.1951,39.2788,290165.0
2017-09-27 11:00:00,51.63,51.9,51.56,51.87,335433.0,39.2788,39.4842,39.2256,39.4614,335433.0
2017-09-27 11:30:00,51.87,52.12,51.85,52.04,299898.0,39.4614,39.6516,39.4462,39.5908,299898.0
2017-09-27 12:00:00,52.05,52.24,52.04,52.13,210158.0,39.5984,39.7429,39.5908,39.6592,210158.0
2017-09-27 12:30:00,52.13,52.28,52.12,52.24,193728.0,39.6592,39.7733,39.6516,39.7429,193728.0
2017-09-27 13:00:00,52.23,52.27,52.08,52.11,309497.0,39.7353,39.7657,39.6212,39.644,309497.0
2017-09-27 13:30:00,52.12,52.16,51.97,52.02,170927.0,39.6516,39.682,39.5375,39.5755,170927.0
2017-09-27 14:00:00,52.03,52.26,51.98,52.19,166738.0,39.5831,39.7581,39.5451,39.7049,166738.0
2017-09-27 14:30:00,52.19,52.27,52.12,52.24,163312.0,39.7049,39.7657,39.6516,39.7429,163312.0
2017-09-27 15:00:00,52.25,52.34,52.24,52.3,210927.0,39.7505,39.819,39.7429,39.7886,210927.0
2017-09-27 15:30:00,52.3,52.47,52.25,52.43,618636.0,39.7886,39.9179,39.7505,39.8875,618636.0
2017-09-28 09:30:00,52.13,52.88,52.13,52.24,384025.0,39.6592,40.2298,39.6592,39.7429,384025.0
2017-09-28 10:00:00,52.24,52.3,52.0,52.13,225057.0,39.7429,39.7886,39.5603,39.6592,225057.0
2017-09-28 10:30:00,52.13,52.29,52.07,52.14,145710.0,39.6592,39.7809,39.6136,39.6668,145710.0
2017-09-28 11:00:00,52.14,52.24,52.11,52.19,104953.0,39.6668,39.7429,39.644,39.7049,104953.0
2017-09-28 11:30:00,52.19,52.31,52.15,52.2,148779.0,39.7049,39.7962,39.6744,39.7125,148779.0
2017-09-28 12:00:00,52.19,52.26,52.17,52.22,95655.0,39.7049,39.7581,39.6897,39.7277,95655.0
2017-09-28 12:30:00,52.22,52.41,52.2,52.37,128982.0,39.7277,39.8722,39.7125,39.8418,128982.0
2017-09-28 13:00:00,52.37,52.38,52.27,52.36,90916.0,39.8418,39.8494,39.7657,39.8342,90916.0
2017-09-28 13:30:00,52.37,52.38,52.17,52.26,108992.0,39.8418,39.8494,39.6897,39.7581,108992.0
2017-09-28 14:00:00,52.26,52.31,52.18,52.23,118963.0,39.7581,39.7962,39.6973,39.7353,118963.0
2017-09-28 14:30:00,52.22,52.33,52.19,52.3,202326.0,39.7277,39.8114,39.7049,39.7886,202326.0
2017-09-28 15:00:00,52.3,52.32,52.23,52.26,136332.0,39.7886,39.8038,39.7353,39.7581,136332.0
2017-09-28 15:30:00,52.26,52.3,52.22,52.27,375817.0,39.7581,39.7886,39.7277,39.7657,375817.0
2017-09-29 09:30:00,52.46,52.72,52.12,52.51,368142.0,39.9103,40.1081,39.6516,39.9483,368142.0
2017-09-29 10:00:00,52.53,52.56,52.22,52.26,195542.0,39.9635,39.9864,39.7277,39.7581,195542.0
2017-09-29 10:30:00,52.27,52.38,52.23,52.27,186651.0,39.7657,39.8494,39.7353,39.7657,186651.0
2017-09-29 11:00:00,52.27,52.29,52.2,52.21,167928.0,39.7657,39.7809,39.7125,39.7201,167928.0
2017-09-29 11:30:00,52.21,52.22,52.15,52.16,201099.0,39.7201,39.7277,39.6744,39.682,201099.0
2017-09-29 12:00:00,52.16,52.29,52.11,52.27,137706.0,39.682,39.7809,39.644,39.7657,137706.0
2017-09-29 12:30:00,52.28,52.28,52.07,52.11,104262.0,39.7733,39.7733,39.6136,39.644,104262.0
2017-09-29 13:00:00,52.12,52.12,52.01,52.01,137318.0,39.6516,39.6516,39.5679,39.5679,137318.0
2017-09-29 13:30:00,52.01,52.05,51.86,51.99,211259.0,39.5679,39.5984,39.4538,39.5527,211259.0
2017-09-29 14:00:00,51.98,52.02,51.85,51.87,247348.0,39.5451,39.5755,39.4462,39.4614,247348.0
2017-09-29 14:30:00,51.88,51.91,51.8,51.84,219666.0,39.469,39.4918,39.4082,39.4386,219666.0
2017-09-29 15:00:00,51.83,51.92,51.81,51.82,284796.0,39.431,39.4995,39.4158,39.4234,284796.0
2017-09-29 15:30:00,51.82,51.85,51.74,51.76,695041.0,39.4234,39.4462,39.3625,39.3777,695041.0
2017-10-02 09:30:00,51.57,51.58,51.21,51.5,398247.0,39.2332,39.2408,38.9593,39.1799,398247.0
2017-10-02 10:00:00,51.5,51.84,51.44,51.65,327211.0,39.1799,39.4386,39.1343,39.294,327211.0
2017-10-02 10:30:00,51.65,51.82,51.55,51.81,454075.0,39.294,39.4234,39.218,39.4158,454075.0
2017-10-02 11:00:00,51.82,51.97,51.76,51.88,302930.0,39.4234,39.5375,39.3777,39.469,302930.0
2017-10-02 11:30:00,51.88,51.94,51.79,51.83,221053.0,39.469,39.5147,39.4006,39.431,221053.0
2017-10-02 12:00:00,51.83,51.9,51.77,51.85,245363.0,39.431,39.4842,39.3853,39.4462,245363.0
2017-10-02 12:30:00,51.85,51.88,51.73,51.82,193714.0,39.4462,39.469,39.3549,39.4234,193714.0
2017-10-02 13:00:00,51.81,51.89,51.68,51.68,130221.0,39.4158,39.4766,39.3169,39.3169,130221.0
2017-10-02 13:30:00,51.69,51.91,51.66,51.86,163679.0,39.3245,39.4918,39.3017,39.4538,163679.0
2017-10-02 14:00:00,51.86,51.89,51.8,51.88,138979.0,39.4538,39.4766,39.4082,39.469,138979.0
2017-10-02 14:30:00,51.89,51.93,51.77,51.77,165492.0,39.4766,39.5071,39.3853,39.3853,165492.0
2017-10-02 15:00:00,51.78,51.85,51.69,51.79,244072.0,39.3929,39.4462,39.3245,39.4006,244072.0
2017-10-02 15:30:00,51.79,51.84,51.71,51.84,668301.0,39.4006,39.4386,39.3397,39.4386,668301.0
2017-10-03 09:30:00,51.87,51.87,51.43,51.73,257895.0,39.4614,39.4614,39.1267,39.3549,257895.0
2017-10-03 10:00:00,51.74,51.82,51.55,51.6,217006.0,39.3625,39.4234,39.218,39.256,217006.0
2017-10-03 10:30:00,51.59,51.61,51.41,51.47,185658.0,39.2484,39.2636,39.1115,39.1571,185658.0
2017-10-03 11:00:00,51.47,51.7,51.42,51.69,201069.0,39.1571,39.3321,39.1191,39.3245,201069.0
2017-10-03 11:30:00,51.7,51.73,51.62,51.62,145476.0,39.3321,39.3549,39.2712,39.2712,145476.0
2017-10-03 12:00:00,51.63,51.65,51.54,51.59,102235.0,39.2788,39.294,39.2104,39.2484,102235.0
2017-10-03 12:30:00,51.58,51.65,51.53,51.53,121382.0,39.2408,39.294,39.2028,39.2028,121382.0
2017-10-03 13:00:00,51.54,51.57,51.49,51.54,109689.0,39.2104,39.2332,39.1723,39.2104,109689.0
2017-10-03 13:30:00,51.55,51.59,51.49,51.54,100051.0,39.218,39.2484,39.1723,39.2104,100051.0
2017-10-03 14:00:00,51.55,51.6,51.47,51.48,168544.0,39.218,39.256,39.1571,39.1647,168544.0
2017-10-03 14:30:00,51.47,51.48,51.29,51.3,206347.0,39.1571,39.1647,39.0202,39.0278,206347.0
2017-10-03 15:00:00,51.3,51.43,51.29,51.33,320415.0,39.0278,39.1267,39.0202,39.0506,320415.0
2017-10-03 15:30:00,51.33,51.42,51.29,51.33,590739.0,39.0506,39.1191,39.0202,39.0506,590739.0
2017-10-04 09:30:00,51.32,51.5,51.08,51.47,323624.0,39.043,39.1799,38.8604,39.1571,323624.0
2017-10-04 10:00:00,51.46,51.63,51.32,51.61,449847.0,39.1495,39.2788,39.043,39.2636,449847.0
2017-10-04 10:30:00,51.62,51.83,51.61,51.79,292594.0,39.2712,39.431,39.2636,39.4006,292594.0
2017-10-04 11:00:00,51.78,52.16,51.77,52.12,540391.0,39.3929,39.682,39.3853,39.6516,540391.0
2017-10-04 11:30:00,52.11,52.6,52.04,52.54,505537.0,39.644,40.0168,39.5908,39.9711,505537.0
2017-10-04 12:00:00,52.54,52.78,52.47,52.77,360668.0,39.9711,40.1537,39.9179,40.1461,360668.0
2017-10-04 12:30:00,52.76,52.82,52.28,52.34,614022.0,40.1385,40.1842,39.7733,39.819,614022.0
2017-10-04 13:00:00,52.34,52.4,52.21,52.22,185819.0,39.819,39.8646,39.7201,39.7277,185819.0
2017-10-04 13:30:00,52.23,52.23,52.0,52.01,249737.0,39.7353,39.7353,39.5603,39.5679,249737.0
2017-10-04 14:00:00,52.01,52.07,51.93,52.0,174713.0,39.5679,39.6136,39.5071,39.5603,174713.0
2017-10-04 14:30:00,51.99,52.07,51.9,52.01,211512.0,39.5527,39.6136,39.4842,39.5679,211512.0
2017-10-04 15:00:00,52.01,52.08,51.98,52.02,305057.0,39.5679,39.6212,39.5451,39.5755,305057.0
2017-10-04 15:30:00,52.02,52.07,51.99,52.03,465438.0,39.5755,39.6136,39.5527,39.5831,465438.0
2017-10-05 09:30:00,52.03,52.26,51.99,52.11,240528.0,39.5831,39.7581,39.5527,39.644,240528.0
2017-10-05 10:00:00,52.11,52.14,51.96,52.06,206785.0,39.644,39.6668,39.5299,39.606,206785.0
2017-10-05 10:30:00,52.05,52.17,52.02,52.15,170705.0,39.5984,39.6897,39.5755,39.6744,170705.0
2017-10-05 11:00:00,52.15,52.3,52.14,52.26,197530.0,39.6744,39.7886,39.6668,39.7581,197530.0
2017-10-05 11:30:00,52.27,52.42,52.21,52.42,245156.0,39.7657,39.8798,39.7201,39.8798,245156.0
2017-10-05 12:00:00,52.41,52.56,52.34,52.41,205582.0,39.8722,39.9864,39.819,39.8722,205582.0
2017-10-05 12:30:00,52.41,52.44,52.15,52.15,117044.0,39.8722,39.8951,39.6744,39.6744,117044.0
2017-10-05 13:00:00,52.16,52.34,52.16,52.34,112327.0,39.682,39.819,39.682,39.819,112327.0
2017-10-05 13:30:00,52.34,52.35,52.2,52.23,95254.0,39.819,39.8266,39.7125,39.7353,95254.0
2017-10-05 14:00:00,52.23,52.3,52.18,52.26,94874.0,39.7353,39.7886,39.6973,39.7581,94874.0
2017-10-05 14:30:00,52.26,52.27,52.14,52.16,125463.0,39.7581,39.7657,39.6668,39.682,125463.0
2017-10-05 15:00:00,52.17,52.19,52.09,52.09,215834.0,39.6897,39.7049,39.6288,39.6288,215834.0
2017-10-05 15:30:00,52.1,52.14,52.02,52.09,419477.0,39.6364,39.6668,39.5755,39.6288,419477.0
2017-10-06 09:30:00,51.73,51.84,51.52,51.79,271470.0,39.7301,39.8146,39.5688,39.7762,271470.0
2017-10-06 10:00:00,51.76,51.76,51.51,51.52,106936.0,39.7531,39.7531,39.5611,39.5688,106936.0
2017-10-06 10:30:00,51.51,51.66,51.51,51.63,116691.0,39.5611,39.6763,39.5611,39.6533,116691.0
2017-10-06 11:00:00,51.63,51.7,51.6,51.66,104140.0,39.6533,39.707,39.6302,39.6763,104140.0
2017-10-06 11:30:00,51.67,51.7,51.59,51.64,126760.0,39.684,39.707,39.6226,39.661,126760.0
2017-10-06 12:00:00,51.64,51.72,51.59,51.63,97900.0,39.661,39.7224,39.6226,39.6533,97900.0
2017-10-06 12:30:00,51.63,51.63,51.52,51.61,121604.0,39.6533,39.6533,39.5688,39.6379,121604.0
2017-10-06 13:00:00,51.6,51.67,51.49,51.5,107186.0,39.6302,39.684,39.5458,39.5534,107186.0
2017-10-06 13:30:00,51.51,51.56,51.43,51.56,125812.0,39.5611,39.5995,39.4997,39.5995,125812.0
2017-10-06 14:00:00,51.56,51.59,51.39,51.44,163898.0,39.5995,39.6226,39.469,39.5074,163898.0
2017-10-06 14:30:00,51.45,51.47,51.37,51.41,120537.0,39.515,39.5304,39.4536,39.4843,120537.0
2017-10-06 15:00:00,51.41,51.45,51.31,51.43,168505.0,39.4843,39.515,39.4075,39.4997,168505.0
2017-10-06 15:30:00,51.43,51.43,51.31,51.39,349105.0,39.4997,39.4997,39.4075,39.469,349105.0
2017-10-09 09:30:00,51.44,51.5,50.92,50.94,343360.0,39.5074,39.5534,39.108,39.1233,343360.0
2017-10-09 10:00:00,50.94,50.94,50.72,50.73,249023.0,39.1233,39.1233,38.9544,38.9621,249023.0
2017-10-09 10:30:00,50.73,50.84,50.73,50.78,199425.0,38.9621,39.0465,38.9621,39.0005,199425.0
2017-10-09 11:00:00,50.78,50.81,50.57,50.76,306293.0,39.0005,39.0235,38.8392,38.9851,306293.0
2017-10-09 11:30:00,50.76,51.0,50.75,50.95,168930.0,38.9851,39.1694,38.9774,39.131,168930.0
2017-10-09 12:00:00,50.95,50.95,50.7,50.84,164993.0,39.131,39.131,38.939,39.0465,164993.0
2017-10-09 12:30:00,50.84,50.89,50.73,50.75,119978.0,39.0465,39.0849,38.9621,38.9774,119978.0
2017-10-09 13:00:00,50.75,50.77,50.65,50.66,183283.0,38.9774,38.9928,38.9006,38.9083,183283.0
2017-10-09 13:30:00,50.66,50.69,50.57,50.63,305776.0,38.9083,38.9313,38.8392,38.8853,305776.0
2017-10-09 14:00:00,50.63,50.63,50.47,50.55,360280.0,38.8853,38.8853,38.7624,38.8238,360280.0
2017-10-09 14:30:00,50.54,50.55,50.41,50.41,258733.0,38.8161,38.8238,38.7163,38.7163,258733.0
2017-10-09 15:00:00,50.41,50.44,50.28,50.38,488681.0,38.7163,38.7393,38.6164,38.6932,488681.0
2017-10-09 15:30:00,50.38,50.38,50.12,50.19,995002.0,38.6932,38.6932,38.4936,38.5473,995002.0
2017-10-10 09:30:00,50.42,50.73,50.34,50.5,316978.0,38.724,38.9621,38.6625,38.7854,316978.0
2017-10-10 10:00:00,50.5,50.6,50.39,50.52,268879.0,38.7854,38.8622,38.7009,38.8008,268879.0
2017-10-10 10:30:00,50.5,50.56,50.42,50.55,320464.0,38.7854,38.8315,38.724,38.8238,320464.0
2017-10-10 11:00:00,50.55,50.59,50.45,50.51,153159.0,38.8238,38.8545,38.747,38.7931,153159.0
2017-10-10 11:30:00,50.5,50.69,50.45,50.66,185969.0,38.7854,38.9313,38.747,38.9083,185969.0
2017-10-10 12:00:00,50.66,50.78,50.65,50.76,127248.0,38.9083,39.0005,38.9006,38.9851,127248.0
2017-10-10 12:30:00,50.76,50.82,50.69,50.79,143940.0,38.9851,39.0312,38.9313,39.0081,143940.0
2017-10-10 13:00:00,50.78,50.93,50.75,50.85,134687.0,39.0005,39.1157,38.9774,39.0542,134687.0
2017-10-10 13:30:00,50.86,50.88,50.75,50.75,122399.0,39.0619,39.0773,38.9774,38.9774,122399.0
2017-10-10 14:00:00,50.75,50.84,50.68,50.8,154175.0,38.9774,39.0465,38.9237,39.0158,154175.0
2017-10-10 14:30:00,50.8,50.83,50.77,50.79,113937.0,39.0158,39.0389,38.9928,39.0081,113937.0
2017-10-10 15:00:00,50.78,50.88,50.77,50.85,176953.0,39.0005,39.0773,38.9928,39.0542,176953.0
2017-10-10 15:30:00,50.85,50.96,50.85,50.95,462109.0,39.0542,39.1387,39.0542,39.131,462109.0
2017-10-11 09:30:00,50.97,51.28,50.8,51.04,239223.0,39.1464,39.3845,39.0158,39.2001,239223.0
2017-10-11 10:00:00,51.04,51.16,50.99,51.06,165574.0,39.2001,39.2923,39.1617,39.2155,165574.0
2017-10-11 10:30:00,51.05,51.22,51.05,51.13,196646.0,39.2078,39.3384,39.2078,39.2693,196646.0
2017-10-11 11:00:00,51.12,51.14,50.99,51.05,347372.0,39.2616,39.2769,39.1617,39.2078,347372.0
2017-10-11 11:30:00,51.05,51.05,50.89,50.89,270039.0,39.2078,39.2078,39.0849,39.0849,270039.0
2017-10-11 12:00:00,50.89,50.94,50.74,50.76,133172.0,39.0849,39.1233,38.9697,38.9851,133172.0
2017-10-11 12:30:00,50.76,50.88,50.76,50.85,150554.0,38.9851,39.0773,38.9851,39.0542,150554.0
2017-10-11 13:00:00,50.85,50.88,50.72,50.76,117866.0,39.0542,39.0773,38.9544,38.9851,117866.0
2017-10-11 13:30:00,50.76,50.77,50.64,50.69,171900.0,38.9851,38.9928,38.8929,38.9313,171900.0
2017-10-11 14:00:00,50.7,50.78,50.65,50.77,391792.0,38.939,39.0005,38.9006,38.9928,391792.0
2017-10-11 14:30:00,50.76,50.93,50.73,50.91,294562.0,38.9851,39.1157,38.9621,39.1003,294562.0
2017-10-11 15:00:00,50.91,50.93,50.83,50.9,214314.0,39.1003,39.1157,39.0389,39.0926,214314.0
2017-10-11 15:30:00,50.9,50.92,50.78,50.86,526966.0,39.0926,39.108,39.0005,39.0619,526966.0
2017-10-12 09:30:00,50.86,50.96,50.76,50.87,290627.0,39.0619,39.1387,38.9851,39.0696,290627.0
2017-10-12 10:00:00,50.88,51.14,50.87,51.07,256560.0,39.0773,39.2769,39.0696,39.2232,256560.0
2017-10-12 10:30:00,51.06,51.34,51.05,51.32,194649.0,39.2155,39.4306,39.2078,39.4152,194649.0
2017-10-12 11:00:00,51.33,51.43,51.29,51.41,146544.0,39.4229,39.4997,39.3922,39.4843,146544.0
2017-10-12 11:30:00,51.4,51.51,51.32,51.36,187100.0,39.4766,39.5611,39.4152,39.4459,187100.0
2017-10-12 12:00:00,51.36,51.36,51.23,51.34,88012.0,39.4459,39.4459,39.3461,39.4306,88012.0
2017-10-12 12:30:00,51.34,51.45,51.32,51.44,144427.0,39.4306,39.515,39.4152,39.5074,144427.0
2017-10-12 13:00:00,51.44,51.48,51.42,51.46,70010.0,39.5074,39.5381,39.492,39.5227,70010.0
2017-10-12 13:30:00,51.46,51.55,51.42,51.46,133627.0,39.5227,39.5918,39.492,39.5227,133627.0
2017-10-12 14:00:00,51.47,51.57,51.44,51.45,190457.0,39.5304,39.6072,39.5074,39.515,190457.0
2017-10-12 14:30:00,51.45,51.5,51.37,51.4,296420.0,39.515,39.5534,39.4536,39.4766,296420.0
2017-10-12 15:00:00,51.4,51.44,51.24,51.25,223831.0,39.4766,39.5074,39.3537,39.3614,223831.0
2017-10-12 15:30:00,51.26,51.29,51.15,51.27,504200.0,39.3691,39.3922,39.2846,39.3768,504200.0
2017-10-13 09:30:00,51.45,51.53,51.31,51.38,334861.0,39.515,39.5765,39.4075,39.4613,334861.0
2017-10-13 10:00:00,51.38,51.45,51.33,51.38,258972.0,39.4613,39.515,39.4229,39.4613,258972.0
2017-10-13 10:30:00,51.39,51.55,51.35,51.46,165062.0,39.469,39.5918,39.4382,39.5227,165062.0
2017-10-13 11:00:00,51.46,51.54,51.44,51.5,187135.0,39.5227,39.5842,39.5074,39.5534,187135.0
2017-10-13 11:30:00,51.51,51.55,51.44,51.5,148729.0,39.5611,39.5918,39.5074,39.5534,148729.0
2017-10-13 12:00:00,51.5,51.52,51.42,51.45,101726.0,39.5534,39.5688,39.492,39.515,101726.0
2017-10-13 12:30:00,51.46,51.46,51.37,51.37,115700.0,39.5227,39.5227,39.4536,39.4536,115700.0
2017-10-13 13:00:00,51.37,51.46,51.37,51.46,117104.0,39.4536,39.5227,39.4536,39.5227,117104.0
2017-10-13 13:30:00,51.45,51.51,51.43,51.44,136842.0,39.515,39.5611,39.4997,39.5074,136842.0
2017-10-13 14:00:00,51.45,51.51,51.44,51.48,199983.0,39.515,39.5611,39.5074,39.5381,199983.0
2017-10-13 14:30:00,51.47,51.47,51.42,51.44,167614.0,39.5304,39.5304,39.492,39.5074,167614.0
2017-10-13 15:00:00,51.44,51.49,51.4,51.45,162619.0,39.5074,39.5458,39.4766,39.515,162619.0
2017-10-13 15:30:00,51.45,51.55,51.42,51.53,710750.0,39.515,39.5918,39.492,39.5765,710750.0
2017-10-16 09:30:00,51.53,51.66,51.43,51.61,167472.0,39.5765,39.6763,39.4997,39.6379,167472.0
2017-10-16 10:00:00,51.61,51.66,51.57,51.6,74523.0,39.6379,39.6763,39.6072,39.6302,74523.0
2017-10-16 10:30:00,51.62,51.67,51.58,51.65,93796.0,39.6456,39.684,39.6149,39.6686,93796.0
2017-10-16 11:00:00,51.65,51.72,51.63,51.7,66308.0,39.6686,39.7224,39.6533,39.707,66308.0
2017-10-16 11:30:00,51.71,51.75,51.67,51.75,90431.0,39.7147,39.7454,39.684,39.7454,90431.0
2017-10-16 12:00:00,51.75,51.78,51.7,51.78,144931.0,39.7454,39.7685,39.707,39.7685,144931.0
2017-10-16 12:30:00,51.78,51.82,51.74,51.77,81049.0,39.7685,39.7992,39.7378,39.7608,81049.0
2017-10-16 13:00:00,51.77,51.84,51.74,51.81,94032.0,39.7608,39.8146,39.7378,39.7915,94032.0
2017-10-16 13:30:00,51.82,51.85,51.78,51.78,106947.0,39.7992,39.8222,39.7685,39.7685,106947.0
2017-10-16 14:00:00,51.79,51.85,51.76,51.85,165054.0,39.7762,39.8222,39.7531,39.8222,165054.0
2017-10-16 14:30:00,51.85,51.88,51.81,51.86,228142.0,39.8222,39.8453,39.7915,39.8299,228142.0
2017-10-16 15:00:00,51.85,51.87,51.79,51.81,241789.0,39.8222,39.8376,39.7762,39.7915,241789.0
2017-10-16 15:30:00,51.81,51.85,51.81,51.82,501341.0,39.7915,39.8222,39.7915,39.7992,501341.0
2017-10-17 09:30:00,51.81,51.82,51.5,51.58,216383.0,39.7915,39.7992,39.5534,39.6149,216383.0
2017-10-17 10:00:00,51.57,51.6,51.33,51.41,240840.0,39.6072,39.6302,39.4229,39.4843,240840.0
2017-10-17 10:30:00,51.41,51.45,51.31,51.32,183021.0,39.4843,39.515,39.4075,39.4152,183021.0
2017-10-17 11:00:00,51.32,51.73,51.32,51.72,204152.0,39.4152,39.7301,39.4152,39.7224,204152.0
2017-10-17 11:30:00,51.71,51.74,51.6,51.64,123901.0,39.7147,39.7378,39.6302,39.661,123901.0
2017-10-17 12:00:00,51.64,51.68,51.57,51.64,99751.0,39.661,39.6917,39.6072,39.661,99751.0
2017-10-17 12:30:00,51.64,51.64,51.49,51.54,83281.0,39.661,39.661,39.5458,39.5842,83281.0
2017-10-17 13:00:00,51.54,51.69,51.54,51.59,128436.0,39.5842,39.6994,39.5842,39.6226,128436.0
2017-10-17 13:30:00,51.59,51.67,51.56,51.66,97223.0,39.6226,39.684,39.5995,39.6763,97223.0
2017-10-17 14:00:00,51.66,51.67,51.57,51.62,153184.0,39.6763,39.684,39.6072,39.6456,153184.0
2017-10-17 14:30:00,51.63,51.71,51.62,51.66,165395.0,39.6533,39.7147,39.6456,39.6763,165395.0
2017-10-17 15:00:00,51.65,51.76,51.63,51.76,224447.0,39.6686,39.7531,39.6533,39.7531,224447.0
2017-10-17 15:30:00,51.76,51.85,51.66,51.71,508073.0,39.7531,39.8222,39.6763,39.7147,508073.0
2017-10-18 09:30:00,51.68,51.7,51.27,51.44,362929.0,39.6917,39.707,39.3768,39.5074,362929.0
2017-10-18 10:00:00,51.45,51.57,51.44,51.52,477804.0,39.515,39.6072,39.5074,39.5688,477804.0
2017-10-18 10:30:00,51.51,51.84,51.47,51.8,559310.0,39.5611,39.8146,39.5304,39.7838,559310.0
2017-10-18 11:00:00,51.8,52.08,51.71,51.97,483508.0,39.7838,39.9989,39.7147,39.9144,483508.0
2017-10-18 11:30:00,51.98,52.09,51.93,51.98,261776.0,39.9221,40.0066,39.8837,39.9221,261776.0
2017-10-18 12:00:00,51.98,52.14,51.96,52.08,349571.0,39.9221,40.045,39.9067,39.9989,349571.0
2017-10-18 12:30:00,52.09,52.18,51.97,52.08,281213.0,40.0066,40.0757,39.9144,39.9989,281213.0
2017-10-18 13:00:00,52.09,52.24,52.05,52.17,211574.0,40.0066,40.1218,39.9759,40.068,211574.0
2017-10-18 13:30:00,52.18,52.41,52.15,52.35,320944.0,40.0757,40.2523,40.0527,40.2063,320944.0
2017-10-18 14:00:00,52.34,52.45,52.26,52.39,323318.0,40.1986,40.2831,40.1371,40.237,323318.0
2017-10-18 14:30:00,52.38,52.42,52.3,52.35,279563.0,40.2293,40.26,40.1679,40.2063,279563.0
2017-10-18 15:00:00,52.36,52.48,52.25,52.3,513517.0,40.2139,40.3061,40.1295,40.1679,513517.0
2017-10-18 15:30:00,52.3,52.37,52.18,52.26,760931.0,40.1679,40.2216,40.0757,40.1371,760931.0
2017-10-19 09:30:00,52.11,52.3,51.8,51.84,420109.0,40.0219,40.1679,39.7838,39.8146,420109.0
2017-10-19 10:00:00,51.82,51.86,51.62,51.8,433799.0,39.7992,39.8299,39.6456,39.7838,433799.0
2017-10-19 10:30:00,51.79,51.87,51.56,51.65,251120.0,39.7762,39.8376,39.5995,39.6686,251120.0
2017-10-19 11:00:00,51.65,51.69,51.59,51.63,95662.0,39.6686,39.6994,39.6226,39.6533,95662.0
2017-10-19 11:30:00,51.63,51.75,51.57,51.71,105581.0,39.6533,39.7454,39.6072,39.7147,105581.0
2017-10-19 12:00:00,51.7,51.75,51.59,51.75,184911.0,39.707,39.7454,39.6226,39.7454,184911.0
2017-10-19 12:30:00,51.75,51.8,51.68,51.69,79226.0,39.7454,39.7838,39.6917,39.6994,79226.0
2017-10-19 13:00:00,51.69,51.82,51.64,51.81,183837.0,39.6994,39.7992,39.661,39.7915,183837.0
2017-10-19 13:30:00,51.8,51.85,51.73,51.73,66249.0,39.7838,39.8222,39.7301,39.7301,66249.0
2017-10-19 14:00:00,51.73,51.86,51.67,51.85,133542.0,39.7301,39.8299,39.684,39.8222,133542.0
2017-10-19 14:30:00,51.85,52.03,51.81,51.95,305711.0,39.8222,39.9605,39.7915,39.899,305711.0
2017-10-19 15:00:00,51.95,51.98,51.86,51.95,355300.0,39.899,39.9221,39.8299,39.899,355300.0
2017-10-19 15:30:00,51.95,52.05,51.91,52.04,756789.0,39.899,39.9759,39.8683,39.9682,756789.0
2017-10-20 09:30:00,52.13,52.13,51.69,51.95,519566.0,40.0373,40.0373,39.6994,39.899,519566.0
2017-10-20 10:00:00,51.94,52.0,51.87,51.9,239359.0,39.8914,39.9375,39.8376,39.8606,239359.0
2017-10-20 10:30:00,51.9,51.94,51.73,51.79,209742.0,39.8606,39.8914,39.7301,39.7762,209742.0
2017-10-20 11:00:00,51.79,51.89,51.78,51.87,106364.0,39.7762,39.853,39.7685,39.8376,106364.0
2017-10-20 11:30:00,51.88,51.9,51.81,51.87,111344.0,39.8453,39.8606,39.7915,39.8376,111344.0
2017-10-20 12:00:00,51.86,51.93,51.76,51.88,179010.0,39.8299,39.8837,39.7531,39.8453,179010.0
2017-10-20 12:30:00,51.88,52.01,51.83,52.01,146624.0,39.8453,39.9451,39.8069,39.9451,146624.0
2017-10-20 13:00:00,52.0,52.03,51.95,52.01,129379.0,39.9375,39.9605,39.899,39.9451,129379.0
2017-10-20 13:30:00,52.01,52.03,51.94,51.94,90757.0,39.9451,39.9605,39.8914,39.8914,90757.0
2017-10-20 14:00:00,51.94,52.0,51.89,51.98,126808.0,39.8914,39.9375,39.853,39.9221,126808.0
2017-10-20 14:30:00,51.98,52.1,51.97,52.0,135067.0,39.9221,40.0143,39.9144,39.9375,135067.0
2017-10-20 15:00:00,52.0,52.06,51.96,52.02,153669.0,39.9375,39.9835,39.9067,39.9528,153669.0
2017-10-20 15:30:00,52.02,52.06,52.0,52.01,431392.0,39.9528,39.9835,39.9375,39.9451,431392.0
2017-10-23 09:30:00,52.11,52.22,51.94,52.19,203072.0,40.0219,40.1064,39.8914,40.0834,203072.0
2017-10-23 10:00:00,52.21,52.34,52.14,52.16,116492.0,40.0987,40.1986,40.045,40.0603,116492.0
2017-10-23 10:30:00,52.16,52.17,51.87,51.92,167938.0,40.0603,40.068,39.8376,39.876,167938.0
2017-10-23 11:00:00,51.93,51.97,51.82,51.88,162647.0,39.8837,39.9144,39.7992,39.8453,162647.0
2017-10-23 11:30:00,51.89,51.92,51.7,51.73,177917.0,39.853,39.876,39.707,39.7301,177917.0
2017-10-23 12:00:00,51.74,51.75,51.7,51.72,159289.0,39.7378,39.7454,39.707,39.7224,159289.0
2017-10-23 12:30:00,51.71,51.75,51.69,51.71,134940.0,39.7147,39.7454,39.6994,39.7147,134940.0
2017-10-23 13:00:00,51.72,51.72,51.63,51.64,120817.0,39.7224,39.7224,39.6533,39.661,120817.0
2017-10-23 13:30:00,51.63,51.79,51.6,51.73,127569.0,39.6533,39.7762,39.6302,39.7301,127569.0
2017-10-23 14:00:00,51.73,51.74,51.59,51.64,163864.0,39.7301,39.7378,39.6226,39.661,163864.0
2017-10-23 14:30:00,51.64,51.72,51.6,51.64,166729.0,39.661,39.7224,39.6302,39.661,166729.0
2017-10-23 15:00:00,51.65,51.68,51.59,51.62,210132.0,39.6686,39.6917,39.6226,39.6456,210132.0
2017-10-23 15:30:00,51.62,51.72,51.59,51.68,453956.0,39.6456,39.7224,39.6226,39.6917,453956.0
2017-10-24 09:30:00,51.8,52.06,51.77,51.88,288959.0,39.7838,39.9835,39.7608,39.8453,288959.0
2017-10-24 10:00:00,51.87,51.89,51.69,51.71,196021.0,39.8376,39.853,39.6994,39.7147,196021.0
2017-10-24 10:30:00,51.7,51.82,51.66,51.76,195709.0,39.707,39.7992,39.6763,39.7531,195709.0
2017-10-24 11:00:00,51.75,51.8,51.64,51.69,177995.0,39.7454,39.7838,39.661,39.6994,177995.0
2017-10-24 11:30:00,51.68,51.71,51.61,51.67,106140.0,39.6917,39.7147,39.6379,39.684,106140.0
2017-10-24 12:00:00,51.67,51.73,51.62,51.72,83041.0,39.684,39.7301,39.6456,39.7224,83041.0
2017-10-24 12:30:00,51.71,51.78,51.67,51.78,72109.0,39.7147,39.7685,39.684,39.7685,72109.0
2017-10-24 13:00:00,51.78,51.79,51.7,51.78,191999.0,39.7685,39.7762,39.707,39.7685,191999.0
2017-10-24 13:30:00,51.78,51.82,51.74,51.8,152566.0,39.7685,39.7992,39.7378,39.7838,152566.0
2017-10-24 14:00:00,51.8,51.9,51.78,51.85,180967.0,39.7838,39.8606,39.7685,39.8222,180967.0
2017-10-24 14:30:00,51.86,51.89,51.82,51.84,204217.0,39.8299,39.853,39.7992,39.8146,204217.0
2017-10-24 15:00:00,51.84,51.85,51.68,51.75,232205.0,39.8146,39.8222,39.6917,39.7454,232205.0
2017-10-24 15:30:00,51.76,51.84,51.74,51.81,360574.0,39.7531,39.8146,39.7378,39.7915,360574.0
2017-10-25 09:30:00,51.67,51.76,51.36,51.38,219735.0,39.684,39.7531,39.4459,39.4613,219735.0
2017-10-25 10:00:00,51.35,51.46,51.21,51.26,168550.0,39.4382,39.5227,39.3307,39.3691,168550.0
2017-10-25 10:30:00,51.27,51.29,51.18,51.21,153301.0,39.3768,39.3922,39.3077,39.3307,153301.0
2017-10-25 11:00:00,51.2,51.44,51.15,51.4,150684.0,39.323,39.5074,39.2846,39.4766,150684.0
2017-10-25 11:30:00,51.4,51.45,51.32,51.41,100577.0,39.4766,39.515,39.4152,39.4843,100577.0
2017-10-25 12:00:00,51.41,51.42,51.34,51.35,122022.0,39.4843,39.492,39.4306,39.4382,122022.0
2017-10-25 12:30:00,51.36,51.4,51.3,51.36,125798.0,39.4459,39.4766,39.3998,39.4459,125798.0
2017-10-25 13:00:00,51.36,51.37,51.3,51.31,74874.0,39.4459,39.4536,39.3998,39.4075,74874.0
2017-10-25 13:30:00,51.3,51.44,51.27,51.42,98855.0,39.3998,39.5074,39.3768,39.492,98855.0
2017-10-25 14:00:00,51.43,51.44,51.32,51.43,267013.0,39.4997,39.5074,39.4152,39.4997,267013.0
2017-10-25 14:30:00,51.42,51.51,51.42,51.47,122921.0,39.492,39.5611,39.492,39.5304,122921.0
2017-10-25 15:00:00,51.47,51.59,51.47,51.57,144485.0,39.5304,39.6226,39.5304,39.6072,144485.0
2017-10-25 15:30:00,51.58,51.63,51.51,51.53,441521.0,39.6149,39.6533,39.5611,39.5765,441521.0
2017-10-26 09:30:00,51.59,51.86,51.43,51.61,183921.0,39.6226,39.8299,39.4997,39.6379,183921.0
2017-10-26 10:00:00,51.63,51.65,51.31,51.51,142013.0,39.6533,39.6686,39.4075,39.5611,142013.0
2017-10-26 10:30:00,51.51,51.6,51.37,51.58,504431.0,39.5611,39.6302,39.4536,39.6149,504431.0
2017-10-26 11:00:00,51.57,51.65,51.36,51.62,360966.0,39.6072,39.6686,39.4459,39.6456,360966.0
2017-10-26 11:30:00,51.63,51.78,51.59,51.71,223895.0,39.6533,39.7685,39.6226,39.7147,223895.0
2017-10-26 12:00:00,51.72,51.9,51.72,51.85,95742.0,39.7224,39.8606,39.7224,39.8222,95742.0
2017-10-26 12:30:00,51.86,51.88,51.69,51.81,252198.0,39.8299,39.8453,39.6994,39.7915,252198.0
2017-10-26 13:00:00,51.79,52.03,51.78,51.98,100390.0,39.7762,39.9605,39.7685,39.9221,100390.0
2017-10-26 13:30:00,51.98,52.04,51.94,51.94,78558.0,39.9221,39.9682,39.8914,39.8914,78558.0
2017-10-26 14:00:00,51.95,52.03,51.89,52.01,120616.0,39.899,39.9605,39.853,39.9451,120616.0
2017-10-26 14:30:00,52.0,52.01,51.81,51.81,122174.0,39.9375,39.9451,39.7915,39.7915,122174.0
2017-10-26 15:00:00,51.82,51.89,51.74,51.79,162013.0,39.7992,39.853,39.7378,39.7762,162013.0
2017-10-26 15:30:00,51.8,51.82,51.72,51.76,372366.0,39.7838,39.7992,39.7224,39.7531,372366.0
2017-10-27 09:30:00,51.8,51.83,51.23,51.42,185340.0,39.7838,39.8069,39.3461,39.492,185340.0
2017-10-27 10:00:00,51.38,51.52,51.23,51.43,158857.0,39.4613,39.5688,39.3461,39.4997,158857.0
2017-10-27 10:30:00,51.42,51.56,51.35,51.46,147581.0,39.492,39.5995,39.4382,39.5227,147581.0
2017-10-27 11:00:00,51.47,51.66,51.42,51.58,138384.0,39.5304,39.6763,39.492,39.6149,138384.0
2017-10-27 11:30:00,51.58,51.79,51.52,51.68,96922.0,39.6149,39.7762,39.5688,39.6917,96922.0
2017-10-27 12:00:00,51.69,51.71,51.55,51.59,76206.0,39.6994,39.7147,39.5918,39.6226,76206.0
2017-10-27 12:30:00,51.59,51.73,51.55,51.66,83202.0,39.6226,39.7301,39.5918,39.6763,83202.0
2017-10-27 13:00:00,51.66,51.68,51.52,51.59,83637.0,39.6763,39.6917,39.5688,39.6226,83637.0
2017-10-27 13:30:00,51.59,51.59,51.47,51.51,78776.0,39.6226,39.6226,39.5304,39.5611,78776.0
2017-10-27 14:00:00,51.5,51.6,51.49,51.58,105142.0,39.5534,39.6302,39.5458,39.6149,105142.0
2017-10-27 14:30:00,51.57,51.59,51.49,51.54,117440.0,39.6072,39.6226,39.5458,39.5842,117440.0
2017-10-27 15:00:00,51.54,51.69,51.49,51.64,140981.0,39.5842,39.6994,39.5458,39.661,140981.0
2017-10-27 15:30:00,51.64,51.65,51.54,51.58,279639.0,39.661,39.6686,39.5842,39.6149,279639.0
2017-10-30 09:30:00,51.76,51.81,51.3,51.33,363525.0,39.7531,39.7915,39.3998,39.4229,363525.0
2017-10-30 10:00:00,51.32,51.42,50.8,50.81,324619.0,39.4152,39.492,39.0158,39.0235,324619.0
2017-10-30 10:30:00,50.8,50.98,50.77,50.93,175259.0,39.0158,39.1541,38.9928,39.1157,175259.0
2017-10-30 11:00:00,50.93,51.03,50.86,50.87,200462.0,39.1157,39.1925,39.0619,39.0696,200462.0
2017-10-30 11:30:00,50.86,50.94,50.8,50.81,388958.0,39.0619,39.1233,39.0158,39.0235,388958.0
2017-10-30 12:00:00,50.82,50.84,50.62,50.67,326979.0,39.0312,39.0465,38.8776,38.916,326979.0
2017-10-30 12:30:00,50.68,50.7,50.44,50.65,345066.0,38.9237,38.939,38.7393,38.9006,345066.0
2017-10-30 13:00:00,50.65,50.66,50.54,50.62,722421.0,38.9006,38.9083,38.8161,38.8776,722421.0
2017-10-30 13:30:00,50.63,50.76,50.56,50.75,538184.0,38.8853,38.9851,38.8315,38.9774,538184.0
2017-10-30 14:00:00,50.73,50.93,50.73,50.86,203009.0,38.9621,39.1157,38.9621,39.0619,203009.0
2017-10-30 14:30:00,50.86,50.87,50.74,50.8,177618.0,39.0619,39.0696,38.9697,39.0158,177618.0
2017-10-30 15:00:00,50.8,50.83,50.72,50.77,309954.0,39.0158,39.0389,38.9544,38.9928,309954.0
2017-10-30 15:30:00,50.78,50.82,50.66,50.66,608134.0,39.0005,39.0312,38.9083,38.9083,608134.0
2017-10-31 09:30:00,51.06,52.0,51.06,51.94,563240.0,39.2155,39.9375,39.2155,39.8914,563240.0
2017-10-31 10:00:00,51.93,51.94,51.61,51.72,443632.0,39.8837,39.8914,39.6379,39.7224,443632.0
2017-10-31 10:30:00,51.72,52.2,51.71,51.86,437363.0,39.7224,40.0911,39.7147,39.8299,437363.0
2017-10-31 11:00:00,51.85,51.92,51.72,51.81,246097.0,39.8222,39.876,39.7224,39.7915,246097.0
2017-10-31 11:30:00,51.8,51.95,51.78,51.9,159485.0,39.7838,39.899,39.7685,39.8606,159485.0
2017-10-31 12:00:00,51.91,51.95,51.72,51.72,142705.0,39.8683,39.899,39.7224,39.7224,142705.0
2017-10-31 12:30:00,51.71,51.86,51.66,51.78,140032.0,39.7147,39.8299,39.6763,39.7685,140032.0
2017-10-31 13:00:00,51.79,51.98,51.79,51.91,193979.0,39.7762,39.9221,39.7762,39.8683,193979.0
2017-10-31 13:30:00,51.91,51.97,51.86,51.86,128196.0,39.8683,39.9144,39.8299,39.8299,128196.0
2017-10-31 14:00:00,51.86,51.91,51.84,51.86,251597.0,39.8299,39.8683,39.8146,39.8299,251597.0
2017-10-31 14:30:00,51.86,51.9,51.75,51.79,160412.0,39.8299,39.8606,39.7454,39.7762,160412.0
2017-10-31 15:00:00,51.8,51.86,51.75,51.84,247099.0,39.7838,39.8299,39.7454,39.8146,247099.0
2017-10-31 15:30:00,51.85,51.96,51.78,51.91,595390.0,39.8222,39.9067,39.7685,39.8683,595390.0
2017-11-01 09:30:00,51.98,52.25,51.57,52.09,364578.0,39.9221,40.1295,39.6072,40.0066,364578.0
2017-11-01 10:00:00,52.08,52.29,51.97,51.97,168340.0,39.9989,40.1602,39.9144,39.9144,168340.0
2017-11-01 10:30:00,51.97,52.24,51.95,52.19,177210.0,39.9144,40.1218,39.899,40.0834,177210.0
2017-11-01 11:00:00,52.18,52.34,52.02,52.13,168688.0,40.0757,40.1986,39.9528,40.0373,168688.0
2017-11-01 11:30:00,52.14,52.32,52.07,52.29,104765.0,40.045,40.1832,39.9912,40.1602,104765.0
2017-11-01 12:00:00,52.3,52.31,52.16,52.24,120819.0,40.1679,40.1755,40.0603,40.1218,120819.0
2017-11-01 12:30:00,52.23,52.26,52.09,52.11,141481.0,40.1141,40.1371,40.0066,40.0219,141481.0
2017-11-01 13:00:00,52.11,52.15,52.03,52.08,119926.0,40.0219,40.0527,39.9605,39.9989,119926.0
2017-11-01 13:30:00,52.09,52.15,51.99,52.13,128210.0,40.0066,40.0527,39.9298,40.0373,128210.0
2017-11-01 14:00:00,52.12,52.16,51.95,51.96,83733.0,40.0296,40.0603,39.899,39.9067,83733.0
2017-11-01 14:30:00,51.95,52.11,51.95,52.02,121234.0,39.899,40.0219,39.899,39.9528,121234.0
2017-11-01 15:00:00,52.01,52.08,51.96,51.98,154001.0,39.9451,39.9989,39.9067,39.9221,154001.0
2017-11-01 15:30:00,51.99,52.1,51.94,52.02,381992.0,39.9298,40.0143,39.8914,39.9528,381992.0
2017-11-02 09:30:00,51.97,52.11,51.62,51.79,204553.0,39.9144,40.0219,39.6456,39.7762,204553.0
2017-11-02 10:00:00,51.79,51.87,51.41,51.41,162770.0,39.7762,39.8376,39.4843,39.4843,162770.0
2017-11-02 10:30:00,51.41,51.79,51.4,51.71,149057.0,39.4843,39.7762,39.4766,39.7147,149057.0
2017-11-02 11:00:00,51.72,51.82,51.67,51.76,106542.0,39.7224,39.7992,39.684,39.7531,106542.0
2017-11-02 11:30:00,51.76,51.95,51.69,51.87,162023.0,39.7531,39.899,39.6994,39.8376,162023.0
2017-11-02 12:00:00,51.87,51.89,51.76,51.87,95873.0,39.8376,39.853,39.7531,39.8376,95873.0
2017-11-02 12:30:00,51.87,51.96,51.79,51.82,113297.0,39.8376,39.9067,39.7762,39.7992,113297.0
2017-11-02 13:00:00,51.82,51.88,51.78,51.83,108722.0,39.7992,39.8453,39.7685,39.8069,108722.0
2017-11-02 13:30:00,51.81,51.81,51.68,51.79,94399.0,39.7915,39.7915,39.6917,39.7762,94399.0
2017-11-02 14:00:00,51.79,51.82,51.67,51.77,134838.0,39.7762,39.7992,39.684,39.7608,134838.0
2017-11-02 14:30:00,51.76,51.77,51.63,51.68,104922.0,39.7531,39.7608,39.6533,39.6917,104922.0
2017-11-02 15:00:00,51.67,51.77,51.65,51.74,151575.0,39.684,39.7608,39.6686,39.7378,151575.0
2017-11-02 15:30:00,51.74,51.83,51.71,51.76,266030.0,39.7378,39.8069,39.7147,39.7531,266030.0
2017-11-03 09:30:00,51.61,51.76,51.54,51.62,197186.0,39.6379,39.7531,39.5842,39.6456,197186.0
2017-11-03 10:00:00,51.59,51.75,51.57,51.65,97727.0,39.6226,39.7454,39.6072,39.6686,97727.0
2017-11-03 10:30:00,51.64,51.8,51.57,51.68,102859.0,39.661,39.7838,39.6072,39.6917,102859.0
2017-11-03 11:00:00,51.68,51.7,51.56,51.58,111499.0,39.6917,39.707,39.5995,39.6149,111499.0
2017-11-03 11:30:00,51.58,51.61,51.35,51.35,87990.0,39.6149,39.6379,39.4382,39.4382,87990.0
2017-11-03 12:00:00,51.36,51.52,51.34,51.42,97626.0,39.4459,39.5688,39.4306,39.492,97626.0
2017-11-03 12:30:00,51.43,51.52,51.42,51.48,54125.0,39.4997,39.5688,39.492,39.5381,54125.0
2017-11-03 13:00:00,51.48,51.57,51.44,51.52,90167.0,39.5381,39.6072,39.5074,39.5688,90167.0
2017-11-03 13:30:00,51.51,51.51,51.4,51.4,57803.0,39.5611,39.5611,39.4766,39.4766,57803.0
2017-11-03 14:00:00,51.41,51.41,51.29,51.3,125333.0,39.4843,39.4843,39.3922,39.3998,125333.0
2017-11-03 14:30:00,51.28,51.44,51.24,51.36,124358.0,39.3845,39.5074,39.3537,39.4459,124358.0
2017-11-03 15:00:00,51.37,51.43,51.31,51.32,146722.0,39.4536,39.4997,39.4075,39.4152,146722.0
2017-11-03 15:30:00,51.32,51.36,51.29,51.34,327115.0,39.4152,39.4459,39.3922,39.4306,327115.0
2017-11-06 09:30:00,51.08,51.19,50.61,50.97,404212.0,39.2309,39.3153,38.8699,39.1464,404212.0
2017-11-06 10:00:00,50.98,51.01,50.73,50.83,143896.0,39.1541,39.1771,38.9621,39.0389,143896.0
2017-11-06 10:30:00,50.82,50.88,50.62,50.65,208529.0,39.0312,39.0773,38.8776,38.9006,208529.0
2017-11-06 11:00:00,50.65,50.79,50.61,50.74,169515.0,38.9006,39.0081,38.8699,38.9697,169515.0
2017-11-06 11:30:00,50.74,50.77,50.57,50.66,152918.0,38.9697,38.9928,38.8392,38.9083,152918.0
2017-11-06 12:00:00,50.66,50.68,50.48,50.49,232409.0,38.9083,38.9237,38.77,38.7777,232409.0
2017-11-06 12:30:00,50.49,50.56,50.34,50.35,141184.0,38.7777,38.8315,38.6625,38.6702,141184.0
2017-11-06 13:00:00,50.35,50.41,50.32,50.38,100195.0,38.6702,38.7163,38.6472,38.6932,100195.0
2017-11-06 13:30:00,50.39,50.41,50.21,50.23,239367.0,38.7009,38.7163,38.5627,38.578,239367.0
2017-11-06 14:00:00,50.23,50.43,50.21,50.33,191826.0,38.578,38.7316,38.5627,38.6548,191826.0
2017-11-06 14:30:00,50.33,50.33,50.24,50.31,192159.0,38.6548,38.6548,38.5857,38.6395,192159.0
2017-11-06 15:00:00,50.32,50.32,50.2,50.21,230515.0,38.6472,38.6472,38.555,38.5627,230515.0
2017-11-06 15:30:00,50.21,50.26,50.08,50.1,563785.0,38.5627,38.6011,38.4628,38.4782,563785.0
2017-11-07 09:30:00,50.07,50.15,49.65,50.07,555681.0,38.4552,38.5166,38.1326,38.4552,555681.0
2017-11-07 10:00:00,50.07,50.47,50.04,50.41,373654.0,38.4552,38.7624,38.4321,38.7163,373654.0
2017-11-07 10:30:00,50.41,50.58,50.24,50.58,379739.0,38.7163,38.8469,38.5857,38.8469,379739.0
2017-11-07 11:00:00,50.58,50.92,50.55,50.84,190777.0,38.8469,39.108,38.8238,39.0465,190777.0
2017-11-07 11:30:00,50.84,50.88,50.66,50.73,201654.0,39.0465,39.0773,38.9083,38.9621,201654.0
2017-11-07 12:00:00,50.73,50.93,50.67,50.93,107852.0,38.9621,39.1157,38.916,39.1157,107852.0
2017-11-07 12:30:00,50.92,50.98,50.87,50.91,139566.0,39.108,39.1541,39.0696,39.1003,139566.0
2017-11-07 13:00:00,50.9,51.03,50.9,51.02,109637.0,39.0926,39.1925,39.0926,39.1848,109637.0
2017-11-07 13:30:00,51.02,51.03,50.87,50.87,123869.0,39.1848,39.1925,39.0696,39.0696,123869.0
2017-11-07 14:00:00,50.87,51.0,50.86,50.88,147897.0,39.0696,39.1694,39.0619,39.0773,147897.0
2017-11-07 14:30:00,50.88,50.99,50.87,50.92,145682.0,39.0773,39.1617,39.0696,39.108,145682.0
2017-11-07 15:00:00,50.92,50.98,50.86,50.87,152517.0,39.108,39.1541,39.0619,39.0696,152517.0
2017-11-07 15:30:00,50.88,50.97,50.87,50.97,438097.0,39.0773,39.1464,39.0696,39.1464,438097.0
2017-11-08 09:30:00,51.49,51.92,51.38,51.47,430388.0,39.5458,39.876,39.4613,39.5304,430388.0
2017-11-08 10:00:00,51.47,51.84,51.42,51.71,266832.0,39.5304,39.8146,39.492,39.7147,266832.0
2017-11-08 10:30:00,51.71,51.74,51.49,51.58,255560.0,39.7147,39.7378,39.5458,39.6149,255560.0
2017-11-08 11:00:00,51.59,51.63,51.42,51.6,194704.0,39.6226,39.6533,39.492,39.6302,194704.0
2017-11-08 11:30:00,51.61,51.69,51.51,51.67,137925.0,39.6379,39.6994,39.5611,39.684,137925.0
2017-11-08 12:00:00,51.68,51.73,51.56,51.66,110401.0,39.6917,39.7301,39.5995,39.6763,110401.0
2017-11-08 12:30:00,51.66,51.82,51.65,51.77,106960.0,39.6763,39.7992,39.6686,39.7608,106960.0
2017-11-08 13:00:00,51.77,51.88,51.7,51.88,108359.0,39.7608,39.8453,39.707,39.8453,108359.0
2017-11-08 13:30:00,51.88,51.93,51.8,51.86,111424.0,39.8453,39.8837,39.7838,39.8299,111424.0
2017-11-08 14:00:00,51.85,52.04,51.85,52.04,218390.0,39.8222,39.9682,39.8222,39.9682,218390.0
2017-11-08 14:30:00,52.03,52.11,51.99,52.1,235365.0,39.9605,40.0219,39.9298,40.0143,235365.0
2017-11-08 15:00:00,52.1,52.14,52.02,52.11,212872.0,40.0143,40.045,39.9528,40.0219,212872.0
2017-11-08 15:30:00,52.11,52.25,52.06,52.23,996608.0,40.0219,40.1295,39.9835,40.1141,996608.0
2017-11-09 09:30:00,52.06,52.61,51.92,51.97,455718.0,39.9835,40.4059,39.876,39.9144,455718.0
2017-11-09 10:00:00,51.96,52.04,51.72,51.8,230651.0,39.9067,39.9682,39.7224,39.7838,230651.0
2017-11-09 10:30:00,51.81,51.94,51.8,51.91,154834.0,39.7915,39.8914,39.7838,39.8683,154834.0
2017-11-09 11:00:00,51.9,51.95,51.71,51.77,147410.0,39.8606,39.899,39.7147,39.7608,147410.0
2017-11-09 11:30:00,51.77,51.89,51.74,51.87,210210.0,39.7608,39.853,39.7378,39.8376,210210.0
2017-11-09 12:00:00,51.87,51.92,51.76,51.89,152196.0,39.8376,39.876,39.7531,39.853,152196.0
2017-11-09 12:30:00,51.88,51.91,51.8,51.87,241613.0,39.8453,39.8683,39.7838,39.8376,241613.0
2017-11-09 13:00:00,51.87,51.95,51.77,51.85,197124.0,39.8376,39.899,39.7608,39.8222,197124.0
2017-11-09 13:30:00,51.85,51.87,51.75,51.79,191176.0,39.8222,39.8376,39.7454,39.7762,191176.0
2017-11-09 14:00:00,51.78,51.87,51.75,51.86,298134.0,39.7685,39.8376,39.7454,39.8299,298134.0
2017-11-09 14:30:00,51.85,51.87,51.74,51.79,227989.0,39.8222,39.8376,39.7378,39.7762,227989.0
2017-11-09 15:00:00,51.78,51.83,51.77,51.82,253490.0,39.7685,39.8069,39.7608,39.7992,253490.0
2017-11-09 15:30:00,51.82,51.83,51.73,51.77,444983.0,39.7992,39.8069,39.7301,39.7608,444983.0
2017-11-10 09:30:00,51.58,52.22,51.5,52.14,348505.0,39.6149,40.1064,39.5534,40.045,348505.0
2017-11-10 10:00:00,52.15,52.33,52.13,52.2,362579.0,40.0527,40.1909,40.0373,40.0911,362579.0
2017-11-10 10:30:00,52.2,52.24,52.08,52.13,386691.0,40.0911,40.1218,39.9989,40.0373,386691.0
2017-11-10 11:00:00,52.12,52.21,52.08,52.21,215284.0,40.0296,40.0987,39.9989,40.0987,215284.0
2017-11-10 11:30:00,52.2,52.47,52.18,52.45,185205.0,40.0911,40.2984,40.0757,40.2831,185205.0
2017-11-10 12:00:00,52.45,52.67,52.44,52.66,169091.0,40.2831,40.452,40.2754,40.4443,169091.0
2017-11-10 12:30:00,52.65,52.74,52.62,52.71,179362.0,40.4367,40.5058,40.4136,40.4828,179362.0
2017-11-10 13:00:00,52.71,52.85,52.64,52.77,205928.0,40.4828,40.5903,40.429,40.5288,205928.0
2017-11-10 13:30:00,52.77,52.89,52.74,52.89,207491.0,40.5288,40.621,40.5058,40.621,207491.0
2017-11-10 14:00:00,52.89,53.28,52.87,53.23,446599.0,40.621,40.9205,40.6056,40.8821,446599.0
2017-11-10 14:30:00,53.23,53.24,53.14,53.23,261232.0,40.8821,40.8898,40.813,40.8821,261232.0
2017-11-10 15:00:00,53.23,53.36,53.21,53.36,425310.0,40.8821,40.982,40.8668,40.982,425310.0
2017-11-10 15:30:00,53.36,53.4,53.17,53.28,1001225.0,40.982,41.0127,40.836,40.9205,1001225.0
2017-11-13 09:30:00,53.02,53.59,52.97,53.39,445143.0,40.7208,41.1586,40.6824,41.005,445143.0
2017-11-13 10:00:00,53.39,53.42,53.07,53.15,254174.0,41.005,41.0281,40.7592,40.8207,254174.0
2017-11-13 10:30:00,53.14,53.16,52.96,53.07,156069.0,40.813,40.8284,40.6748,40.7592,156069.0
2017-11-13 11:00:00,53.06,53.11,53.0,53.08,135534.0,40.7516,40.79,40.7055,40.7669,135534.0
2017-11-13 11:30:00,53.08,53.13,52.99,53.08,134278.0,40.7669,40.8053,40.6978,40.7669,134278.0
2017-11-13 12:00:00,53.08,53.1,52.93,52.93,101765.0,40.7669,40.7823,40.6517,40.6517,101765.0
2017-11-13 12:30:00,52.93,53.07,52.92,53.02,118845.0,40.6517,40.7592,40.644,40.7208,118845.0
2017-11-13 13:00:00,53.03,53.1,52.92,52.97,126766.0,40.7285,40.7823,40.644,40.6824,126766.0
2017-11-13 13:30:00,52.98,52.99,52.85,52.86,110275.0,40.6901,40.6978,40.5903,40.598,110275.0
2017-11-13 14:00:00,52.86,52.91,52.74,52.9,112091.0,40.598,40.6364,40.5058,40.6287,112091.0
2017-11-13 14:30:00,52.89,53.02,52.85,52.94,133113.0,40.621,40.7208,40.5903,40.6594,133113.0
2017-11-13 15:00:00,52.95,53.05,52.93,53.0,182824.0,40.6671,40.7439,40.6517,40.7055,182824.0
2017-11-13 15:30:00,53.0,53.05,52.85,52.96,466224.0,40.7055,40.7439,40.5903,40.6748,466224.0
2017-11-14 09:30:00,53.06,53.75,53.03,53.69,554576.0,40.7516,41.2815,40.7285,41.2354,554576.0
2017-11-14 10:00:00,53.68,53.86,53.53,53.72,381530.0,41.2277,41.366,41.1125,41.2585,381530.0
2017-11-14 10:30:00,53.72,54.04,53.62,54.01,401371.0,41.2585,41.5042,41.1817,41.4812,401371.0
2017-11-14 11:00:00,54.01,54.08,53.85,53.86,287679.0,41.4812,41.5349,41.3583,41.366,287679.0
2017-11-14 11:30:00,53.86,53.98,53.83,53.88,227274.0,41.366,41.4581,41.3429,41.3813,227274.0
2017-11-14 12:00:00,53.88,54.07,53.88,54.07,266073.0,41.3813,41.5273,41.3813,41.5273,266073.0
2017-11-14 12:30:00,54.06,54.07,53.94,54.0,232952.0,41.5196,41.5273,41.4274,41.4735,232952.0
2017-11-14 13:00:00,54.0,54.08,53.95,54.06,239202.0,41.4735,41.5349,41.4351,41.5196,239202.0
2017-11-14 13:30:00,54.05,54.16,53.99,54.07,264551.0,41.5119,41.5964,41.4658,41.5273,264551.0
2017-11-14 14:00:00,54.08,54.15,54.05,54.11,210355.0,41.5349,41.5887,41.5119,41.558,210355.0
2017-11-14 14:30:00,54.11,54.28,54.1,54.2,369693.0,41.558,41.6886,41.5503,41.6271,369693.0
2017-11-14 15:00:00,54.21,54.23,53.93,54.04,551638.0,41.6348,41.6502,41.4197,41.5042,551638.0
2017-11-14 15:30:00,54.04,54.13,53.98,54.11,750089.0,41.5042,41.5734,41.4581,41.558,750089.0
2017-11-15 09:30:00,53.95,54.07,53.08,53.35,533469.0,41.4351,41.5273,40.7669,40.9743,533469.0
2017-11-15 10:00:00,53.35,53.45,52.86,53.1,551197.0,40.9743,41.0511,40.598,40.7823,551197.0
2017-11-15 10:30:00,53.1,53.2,52.82,52.84,259019.0,40.7823,40.8591,40.5672,40.5826,259019.0
2017-11-15 11:00:00,52.85,52.98,52.59,52.59,272605.0,40.5903,40.6901,40.3906,40.3906,272605.0
2017-11-15 11:30:00,52.6,52.69,52.5,52.64,209790.0,40.3983,40.4674,40.3215,40.429,209790.0
2017-11-15 12:00:00,52.64,52.88,52.56,52.85,285551.0,40.429,40.6133,40.3675,40.5903,285551.0
2017-11-15 12:30:00,52.85,52.95,52.82,52.91,158338.0,40.5903,40.6671,40.5672,40.6364,158338.0
2017-11-15 13:00:00,52.9,52.97,52.75,52.78,165689.0,40.6287,40.6824,40.5135,40.5365,165689.0
2017-11-15 13:30:00,52.78,52.86,52.65,52.84,183204.0,40.5365,40.598,40.4367,40.5826,183204.0
2017-11-15 14:00:00,52.84,52.87,52.69,52.71,198071.0,40.5826,40.6056,40.4674,40.4828,198071.0
2017-11-15 14:30:00,52.71,52.82,52.7,52.79,183076.0,40.4828,40.5672,40.4751,40.5442,183076.0
2017-11-15 15:00:00,52.79,52.81,52.6,52.71,328155.0,40.5442,40.5596,40.3983,40.4828,328155.0
2017-11-15 15:30:00,52.71,52.76,52.53,52.54,579449.0,40.4828,40.5212,40.3445,40.3522,579449.0
2017-11-16 09:30:00,52.78,53.15,52.73,53.04,244526.0,40.5365,40.8207,40.4981,40.7362,244526.0
2017-11-16 10:00:00,53.04,53.29,53.04,53.26,129221.0,40.7362,40.9282,40.7362,40.9052,129221.0
2017-11-16 10:30:00,53.26,53.5,53.16,53.45,181477.0,40.9052,41.0895,40.8284,41.0511,181477.0
2017-11-16 11:00:00,53.45,53.49,53.32,53.46,132734.0,41.0511,41.0818,40.9512,41.0588,132734.0
2017-11-16 11:30:00,53.46,53.58,53.39,53.58,150999.0,41.0588,41.1509,41.005,41.1509,150999.0
2017-11-16 12:00:00,53.59,53.71,53.58,53.68,224902.0,41.1586,41.2508,41.1509,41.2277,224902.0
2017-11-16 12:30:00,53.69,53.75,53.63,53.65,146879.0,41.2354,41.2815,41.1893,41.2047,146879.0
2017-11-16 13:00:00,53.64,53.64,53.55,53.55,145275.0,41.197,41.197,41.1279,41.1279,145275.0
2017-11-16 13:30:00,53.55,53.63,53.48,53.57,134060.0,41.1279,41.1893,41.0741,41.1433,134060.0
2017-11-16 14:00:00,53.57,53.75,53.56,53.71,152803.0,41.1433,41.2815,41.1356,41.2508,152803.0
2017-11-16 14:30:00,53.71,53.77,53.61,53.65,190277.0,41.2508,41.2969,41.174,41.2047,190277.0
2017-11-16 15:00:00,53.65,53.68,53.56,53.61,244744.0,41.2047,41.2277,41.1356,41.174,244744.0
2017-11-16 15:30:00,53.61,53.67,53.53,53.67,701618.0,41.174,41.2201,41.1125,41.2201,701618.0
2017-11-17 09:30:00,53.49,53.85,53.38,53.85,297127.0,41.0818,41.3583,40.9973,41.3583,297127.0
2017-11-17 10:00:00,53.84,53.93,53.67,53.75,162580.0,41.3506,41.4197,41.2201,41.2815,162580.0
2017-11-17 10:30:00,53.74,53.77,53.52,53.77,214252.0,41.2738,41.2969,41.1049,41.2969,214252.0
2017-11-17 11:00:00,53.78,53.79,53.65,53.69,149403.0,41.3045,41.3122,41.2047,41.2354,149403.0
2017-11-17 11:30:00,53.68,53.81,53.64,53.74,119177.0,41.2277,41.3276,41.197,41.2738,119177.0
2017-11-17 12:00:00,53.75,53.78,53.68,53.72,70494.0,41.2815,41.3045,41.2277,41.2585,70494.0
2017-11-17 12:30:00,53.72,53.79,53.68,53.75,71034.0,41.2585,41.3122,41.2277,41.2815,71034.0
2017-11-17 13:00:00,53.75,53.78,53.71,53.76,79111.0,41.2815,41.3045,41.2508,41.2892,79111.0
2017-11-17 13:30:00,53.75,53.87,53.74,53.84,76975.0,41.2815,41.3737,41.2738,41.3506,76975.0
2017-11-17 14:00:00,53.84,53.87,53.81,53.85,138702.0,41.3506,41.3737,41.3276,41.3583,138702.0
2017-11-17 14:30:00,53.85,53.91,53.84,53.89,144155.0,41.3583,41.4044,41.3506,41.389,144155.0
2017-11-17 15:00:00,53.89,53.92,53.82,53.83,151732.0,41.389,41.4121,41.3353,41.3429,151732.0
2017-11-17 15:30:00,53.83,53.88,53.69,53.72,793138.0,41.3429,41.3813,41.2354,41.2585,793138.0
2017-11-20 09:30:00,53.69,54.13,53.66,54.12,233165.0,41.2354,41.5734,41.2124,41.5657,233165.0
2017-11-20 10:00:00,54.13,54.24,54.1,54.19,183088.0,41.5734,41.6578,41.5503,41.6194,183088.0
2017-11-20 10:30:00,54.18,54.29,54.07,54.27,194216.0,41.6118,41.6962,41.5273,41.6809,194216.0
2017-11-20 11:00:00,54.27,54.4,54.2,54.22,288457.0,41.6809,41.7807,41.6271,41.6425,288457.0
2017-11-20 11:30:00,54.22,54.35,54.22,54.33,279507.0,41.6425,41.7423,41.6425,41.727,279507.0
2017-11-20 12:00:00,54.34,54.43,54.29,54.41,178058.0,41.7346,41.8038,41.6962,41.7884,178058.0
2017-11-20 12:30:00,54.41,54.47,54.23,54.24,129778.0,41.7884,41.8345,41.6502,41.6578,129778.0
2017-11-20 13:00:00,54.24,54.25,54.14,54.15,93767.0,41.6578,41.6655,41.581,41.5887,93767.0
2017-11-20 13:30:00,54.16,54.17,54.01,54.09,97481.0,41.5964,41.6041,41.4812,41.5426,97481.0
2017-11-20 14:00:00,54.08,54.15,54.05,54.12,147079.0,41.5349,41.5887,41.5119,41.5657,147079.0
2017-11-20 14:30:00,54.12,54.23,54.11,54.2,184163.0,41.5657,41.6502,41.558,41.6271,184163.0
2017-11-20 15:00:00,54.21,54.27,54.14,54.18,212629.0,41.6348,41.6809,41.581,41.6118,212629.0
2017-11-20 15:30:00,54.18,54.27,54.14,54.25,660121.0,41.6118,41.6809,41.581,41.6655,660121.0
2017-11-21 09:30:00,53.74,53.91,53.34,53.65,370303.0,41.2738,41.4044,40.9666,41.2047,370303.0
2017-11-21 10:00:00,53.64,54.12,53.6,53.93,297455.0,41.197,41.5657,41.1663,41.4197,297455.0
2017-11-21 10:30:00,53.93,54.03,53.78,53.88,214525.0,41.4197,41.4965,41.3045,41.3813,214525.0
2017-11-21 11:00:00,53.88,53.9,53.72,53.8,154634.0,41.3813,41.3967,41.2585,41.3199,154634.0
2017-11-21 11:30:00,53.8,53.84,53.66,53.74,141923.0,41.3199,41.3506,41.2124,41.2738,141923.0
2017-11-21 12:00:00,53.75,53.87,53.65,53.82,343843.0,41.2815,41.3737,41.2047,41.3353,343843.0
2017-11-21 12:30:00,53.83,53.98,53.8,53.96,242090.0,41.3429,41.4581,41.3199,41.4428,242090.0
2017-11-21 13:00:00,53.95,54.01,53.65,53.65,296994.0,41.4351,41.4812,41.2047,41.2047,296994.0
2017-11-21 13:30:00,53.65,53.68,53.49,53.51,124130.0,41.2047,41.2277,41.0818,41.0972,124130.0
2017-11-21 14:00:00,53.52,53.59,53.44,53.57,192543.0,41.1049,41.1586,41.0434,41.1433,192543.0
2017-11-21 14:30:00,53.58,53.65,53.51,53.56,157035.0,41.1509,41.2047,41.0972,41.1356,157035.0
2017-11-21 15:00:00,53.56,53.61,53.51,53.58,192587.0,41.1356,41.174,41.0972,41.1509,192587.0
2017-11-21 15:30:00,53.58,53.62,53.5,53.52,575471.0,41.1509,41.1817,41.0895,41.1049,575471.0
2017-11-22 09:30:00,53.41,53.61,53.21,53.25,269539.0,41.0204,41.174,40.8668,40.8975,269539.0
2017-11-22 10:00:00,53.26,53.49,53.22,53.39,136188.0,40.9052,41.0818,40.8744,41.005,136188.0
2017-11-22 10:30:00,53.39,53.55,53.37,53.5,103151.0,41.005,41.1279,40.9896,41.0895,103151.0
2017-11-22 11:00:00,53.5,53.57,53.34,53.41,117508.0,41.0895,41.1433,40.9666,41.0204,117508.0
2017-11-22 11:30:00,53.41,53.59,53.4,53.48,107747.0,41.0204,41.1586,41.0127,41.0741,107747.0
2017-11-22 12:00:00,53.48,53.55,53.4,53.43,86717.0,41.0741,41.1279,41.0127,41.0357,86717.0
2017-11-22 12:30:00,53.42,53.54,53.41,53.5,86738.0,41.0281,41.1202,41.0204,41.0895,86738.0
2017-11-22 13:00:00,53.5,53.52,53.42,53.51,71950.0,41.0895,41.1049,41.0281,41.0972,71950.0
2017-11-22 13:30:00,53.51,53.51,53.42,53.48,86521.0,41.0972,41.0972,41.0281,41.0741,86521.0
2017-11-22 14:00:00,53.47,53.55,53.46,53.48,78158.0,41.0665,41.1279,41.0588,41.0741,78158.0
2017-11-22 14:30:00,53.49,53.53,53.42,53.5,100274.0,41.0818,41.1125,41.0281,41.0895,100274.0
2017-11-22 15:00:00,53.51,53.6,53.45,53.58,119013.0,41.0972,41.1663,41.0511,41.1509,119013.0
2017-11-22 15:30:00,53.58,53.67,53.56,53.65,307965.0,41.1509,41.2201,41.1356,41.2047,307965.0
2017-11-24 09:30:00,53.84,53.98,53.58,53.77,161141.0,41.3506,41.4581,41.1509,41.2969,161141.0
2017-11-24 10:00:00,53.78,53.82,53.63,53.8,108682.0,41.3045,41.3353,41.1893,41.3199,108682.0
2017-11-24 10:30:00,53.81,53.96,53.78,53.85,101985.0,41.3276,41.4428,41.3045,41.3583,101985.0
2017-11-24 11:00:00,53.85,53.9,53.82,53.86,65937.0,41.3583,41.3967,41.3353,41.366,65937.0
2017-11-24 11:30:00,53.87,53.87,53.63,53.63,84777.0,41.3737,41.3737,41.1893,41.1893,84777.0
2017-11-24 12:00:00,53.63,53.71,53.63,53.71,70470.0,41.1893,41.2508,41.1893,41.2508,70470.0
2017-11-24 12:30:00,53.71,53.77,53.64,53.66,224959.0,41.2508,41.2969,41.197,41.2124,224959.0
2017-11-27 09:30:00,53.67,53.92,53.48,53.9,244336.0,41.2201,41.4121,41.0741,41.3967,244336.0
2017-11-27 10:00:00,53.91,53.93,53.42,53.71,138262.0,41.4044,41.4197,41.0281,41.2508,138262.0
2017-11-27 10:30:00,53.7,53.72,53.57,53.6,153190.0,41.2431,41.2585,41.1433,41.1663,153190.0
2017-11-27 11:00:00,53.61,53.76,53.61,53.73,102056.0,41.174,41.2892,41.174,41.2661,102056.0
2017-11-27 11:30:00,53.73,54.01,53.72,53.89,150744.0,41.2661,41.4812,41.2585,41.389,150744.0
2017-11-27 12:00:00,53.9,54.1,53.85,54.04,118823.0,41.3967,41.5503,41.3583,41.5042,118823.0
2017-11-27 12:30:00,54.05,54.18,54.01,54.07,99086.0,41.5119,41.6118,41.4812,41.5273,99086.0
2017-11-27 13:00:00,54.07,54.1,53.93,54.0,82438.0,41.5273,41.5503,41.4197,41.4735,82438.0
2017-11-27 13:30:00,54.0,54.05,53.94,53.98,113231.0,41.4735,41.5119,41.4274,41.4581,113231.0
2017-11-27 14:00:00,53.98,54.11,53.95,54.1,131342.0,41.4581,41.558,41.4351,41.5503,131342.0
2017-11-27 14:30:00,54.11,54.12,54.02,54.04,128900.0,41.558,41.5657,41.4889,41.5042,128900.0
2017-11-27 15:00:00,54.04,54.11,54.0,54.08,158145.0,41.5042,41.558,41.4735,41.5349,158145.0
2017-11-27 15:30:00,54.08,54.13,54.04,54.05,417092.0,41.5349,41.5734,41.5042,41.5119,417092.0
2017-11-28 09:30:00,54.2,54.53,53.88,54.52,275720.0,41.6271,41.8806,41.3813,41.8729,275720.0
2017-11-28 10:00:00,54.53,54.68,54.33,54.34,193981.0,41.8806,41.9958,41.727,41.7346,193981.0
2017-11-28 10:30:00,54.35,54.47,54.3,54.45,96243.0,41.7423,41.8345,41.7039,41.8191,96243.0
2017-11-28 11:00:00,54.44,54.56,54.4,54.47,211226.0,41.8114,41.9036,41.7807,41.8345,211226.0
2017-11-28 11:30:00,54.48,54.56,54.43,54.5,179659.0,41.8422,41.9036,41.8038,41.8575,179659.0
2017-11-28 12:00:00,54.51,54.57,54.47,54.5,144538.0,41.8652,41.9113,41.8345,41.8575,144538.0
2017-11-28 12:30:00,54.49,54.5,54.42,54.45,107975.0,41.8498,41.8575,41.7961,41.8191,107975.0
2017-11-28 13:00:00,54.46,54.48,54.27,54.43,196792.0,41.8268,41.8422,41.6809,41.8038,196792.0
2017-11-28 13:30:00,54.43,54.45,54.25,54.38,145499.0,41.8038,41.8191,41.6655,41.7654,145499.0
2017-11-28 14:00:00,54.38,54.49,54.35,54.41,147565.0,41.7654,41.8498,41.7423,41.7884,147565.0
2017-11-28 14:30:00,54.41,54.54,54.39,54.54,135972.0,41.7884,41.8882,41.773,41.8882,135972.0
2017-11-28 15:00:00,54.53,54.67,54.46,54.66,191501.0,41.8806,41.9881,41.8268,41.9804,191501.0
2017-11-28 15:30:00,54.66,54.85,54.64,54.83,576768.0,41.9804,42.1263,41.965,42.111,576768.0
2017-11-29 09:30:00,54.79,55.5,54.78,55.4,559042.0,42.0802,42.6255,42.0726,42.5487,559042.0
2017-11-29 10:00:00,55.42,55.99,55.42,55.82,454613.0,42.5641,43.0019,42.5641,42.8713,454613.0
2017-11-29 10:30:00,55.82,56.19,55.66,56.1,431901.0,42.8713,43.1555,42.7484,43.0864,431901.0
2017-11-29 11:00:00,56.09,56.28,55.96,56.27,240647.0,43.0787,43.2246,42.9788,43.2169,240647.0
2017-11-29 11:30:00,56.27,56.56,56.19,56.53,355300.0,43.2169,43.4397,43.1555,43.4166,355300.0
2017-11-29 12:00:00,56.52,56.54,56.1,56.16,332995.0,43.4089,43.4243,43.0864,43.1324,332995.0
2017-11-29 12:30:00,56.16,56.27,56.11,56.19,261925.0,43.1324,43.2169,43.094,43.1555,261925.0
2017-11-29 13:00:00,56.2,56.32,56.19,56.2,236918.0,43.1632,43.2553,43.1555,43.1632,236918.0
2017-11-29 13:30:00,56.2,56.25,55.97,56.0,261630.0,43.1632,43.2016,42.9865,43.0096,261630.0
2017-11-29 14:00:00,56.0,56.29,55.93,56.22,288985.0,43.0096,43.2323,42.9558,43.1785,288985.0
2017-11-29 14:30:00,56.22,56.23,56.12,56.19,214765.0,43.1785,43.1862,43.1017,43.1555,214765.0
2017-11-29 15:00:00,56.19,56.28,56.14,56.24,321236.0,43.1555,43.2246,43.1171,43.1939,321236.0
2017-11-29 15:30:00,56.24,56.39,56.21,56.33,829180.0,43.1939,43.3091,43.1708,43.263,829180.0
2017-11-30 09:30:00,56.32,56.8,56.3,56.75,481363.0,43.2553,43.624,43.24,43.5856,481363.0
2017-11-30 10:00:00,56.76,56.83,56.53,56.57,410610.0,43.5933,43.647,43.4166,43.4473,410610.0
2017-11-30 10:30:00,56.6,56.61,55.71,56.35,534296.0,43.4704,43.4781,42.7868,43.2784,534296.0
2017-11-30 11:00:00,56.36,56.56,56.27,56.27,268423.0,43.2861,43.4397,43.2169,43.2169,268423.0
2017-11-30 11:30:00,56.25,56.42,56.09,56.31,186793.0,43.2016,43.3321,43.0787,43.2477,186793.0
2017-11-30 12:00:00,56.32,56.61,56.28,56.55,211212.0,43.2553,43.4781,43.2246,43.432,211212.0
2017-11-30 12:30:00,56.55,56.72,56.54,56.54,176359.0,43.432,43.5625,43.4243,43.4243,176359.0
2017-11-30 13:00:00,56.54,56.85,56.52,56.85,204316.0,43.4243,43.6624,43.4089,43.6624,204316.0
2017-11-30 13:30:00,56.85,56.96,56.72,56.85,406866.0,43.6624,43.7469,43.5625,43.6624,406866.0
2017-11-30 14:00:00,56.85,56.87,56.68,56.8,262417.0,43.6624,43.6777,43.5318,43.624,262417.0
2017-11-30 14:30:00,56.8,56.81,56.57,56.59,277111.0,43.624,43.6317,43.4473,43.4627,277111.0
2017-11-30 15:00:00,56.58,56.62,56.47,56.57,373411.0,43.455,43.4857,43.3705,43.4473,373411.0
2017-11-30 15:30:00,56.57,56.69,56.48,56.56,756665.0,43.4473,43.5395,43.3782,43.4397,756665.0
2017-12-01 09:30:00,56.51,56.65,56.17,56.52,321786.0,43.4013,43.5088,43.1401,43.4089,321786.0
2017-12-01 10:00:00,56.52,56.66,56.2,56.26,260978.0,43.4089,43.5165,43.1632,43.2092,260978.0
2017-12-01 10:30:00,56.26,56.27,56.07,56.18,244752.0,43.2092,43.2169,43.0633,43.1478,244752.0
2017-12-01 11:00:00,56.18,56.25,55.44,55.94,326967.0,43.1478,43.2016,42.5795,42.9635,326967.0
2017-12-01 11:30:00,55.94,56.17,55.29,56.15,439463.0,42.9635,43.1401,42.4643,43.1248,439463.0
2017-12-01 12:00:00,56.14,56.25,55.85,56.21,165701.0,43.1171,43.2016,42.8944,43.1708,165701.0
2017-12-01 12:30:00,56.23,56.35,56.2,56.23,129595.0,43.1862,43.2784,43.1632,43.1862,129595.0
2017-12-01 13:00:00,56.22,56.33,56.18,56.31,101662.0,43.1785,43.263,43.1478,43.2477,101662.0
2017-12-01 13:30:00,56.31,56.53,56.23,56.49,179851.0,43.2477,43.4166,43.1862,43.3859,179851.0
2017-12-01 14:00:00,56.5,56.6,56.41,56.43,181692.0,43.3936,43.4704,43.3245,43.3398,181692.0
2017-12-01 14:30:00,56.42,56.45,56.25,56.3,215956.0,43.3321,43.3552,43.2016,43.24,215956.0
2017-12-01 15:00:00,56.3,56.33,56.14,56.26,397262.0,43.24,43.263,43.1171,43.2092,397262.0
2017-12-01 15:30:00,56.26,56.49,56.2,56.44,548719.0,43.2092,43.3859,43.1632,43.3475,548719.0
2017-12-04 09:30:00,56.65,57.33,56.5,57.33,487520.0,43.5088,44.031,43.3936,44.031,487520.0
2017-12-04 10:00:00,57.33,57.47,57.05,57.2,336950.0,44.031,44.1386,43.816,43.9312,336950.0
2017-12-04 10:30:00,57.19,57.37,57.01,57.3,273835.0,43.9235,44.0618,43.7853,44.008,273835.0
2017-12-04 11:00:00,57.31,57.45,57.19,57.45,204066.0,44.0157,44.1232,43.9235,44.1232,204066.0
2017-12-04 11:30:00,57.44,57.77,57.35,57.6,384323.0,44.1155,44.369,44.0464,44.2384,384323.0
2017-12-04 12:00:00,57.6,57.62,57.47,57.61,227715.0,44.2384,44.2538,44.1386,44.2461,227715.0
2017-12-04 12:30:00,57.61,57.65,57.39,57.52,351552.0,44.2461,44.2768,44.0771,44.177,351552.0
2017-12-04 13:00:00,57.52,57.68,57.41,57.66,243464.0,44.177,44.2998,44.0925,44.2845,243464.0
2017-12-04 13:30:00,57.66,57.67,57.5,57.66,715714.0,44.2845,44.2922,44.1616,44.2845,715714.0
2017-12-04 14:00:00,57.66,57.72,57.56,57.64,303733.0,44.2845,44.3306,44.2077,44.2691,303733.0
2017-12-04 14:30:00,57.65,57.81,57.64,57.75,365561.0,44.2768,44.3997,44.2691,44.3536,365561.0
2017-12-04 15:00:00,57.75,57.92,57.74,57.83,401452.0,44.3536,44.4842,44.3459,44.4151,401452.0
2017-12-04 15:30:00,57.84,57.93,57.74,57.86,1080797.0,44.4227,44.4919,44.3459,44.4381,1080797.0
2017-12-05 09:30:00,57.9,58.09,57.13,57.51,685626.0,44.4688,44.6147,43.8774,44.1693,685626.0
2017-12-05 10:00:00,57.51,57.59,57.26,57.49,370021.0,44.1693,44.2307,43.9773,44.1539,370021.0
2017-12-05 10:30:00,57.48,57.55,57.38,57.46,180359.0,44.1462,44.2,44.0694,44.1309,180359.0
2017-12-05 11:00:00,57.47,57.52,57.36,57.43,135182.0,44.1386,44.177,44.0541,44.1078,135182.0
2017-12-05 11:30:00,57.44,57.54,57.38,57.45,141276.0,44.1155,44.1923,44.0694,44.1232,141276.0
2017-12-05 12:00:00,57.46,57.47,57.21,57.22,153612.0,44.1309,44.1386,43.9389,43.9466,153612.0
2017-12-05 12:30:00,57.21,57.26,57.13,57.22,155008.0,43.9389,43.9773,43.8774,43.9466,155008.0
2017-12-05 13:00:00,57.23,57.25,56.84,56.91,232584.0,43.9542,43.9696,43.6547,43.7085,232584.0
2017-12-05 13:30:00,56.91,57.08,56.78,57.07,199917.0,43.7085,43.839,43.6086,43.8314,199917.0
2017-12-05 14:00:00,57.07,57.09,56.95,57.05,117116.0,43.8314,43.8467,43.7392,43.816,117116.0
2017-12-05 14:30:00,57.04,57.12,57.02,57.1,143035.0,43.8083,43.8698,43.793,43.8544,143035.0
2017-12-05 15:00:00,57.09,57.2,56.99,57.2,243017.0,43.8467,43.9312,43.7699,43.9312,243017.0
2017-12-05 15:30:00,57.19,57.28,57.1,57.25,552340.0,43.9235,43.9926,43.8544,43.9696,552340.0
2017-12-06 09:30:00,57.2,57.43,57.06,57.19,173439.0,43.9312,44.1078,43.8237,43.9235,173439.0
2017-12-06 10:00:00,57.19,57.52,57.13,57.37,157098.0,43.9235,44.177,43.8774,44.0618,157098.0
2017-12-06 10:30:00,57.36,57.63,57.35,57.41,184769.0,44.0541,44.2614,44.0464,44.0925,184769.0
2017-12-06 11:00:00,57.4,57.5,57.32,57.39,148529.0,44.0848,44.1616,44.0234,44.0771,148529.0
2017-12-06 11:30:00,57.38,57.47,57.31,57.35,119298.0,44.0694,44.1386,44.0157,44.0464,119298.0
2017-12-06 12:00:00,57.34,57.46,57.25,57.46,211219.0,44.0387,44.1309,43.9696,44.1309,211219.0
2017-12-06 12:30:00,57.45,57.51,57.35,57.39,121582.0,44.1232,44.1693,44.0464,44.0771,121582.0
2017-12-06 13:00:00,57.38,57.42,57.33,57.4,74009.0,44.0694,44.1002,44.031,44.0848,74009.0
2017-12-06 13:30:00,57.4,57.47,57.38,57.45,95182.0,44.0848,44.1386,44.0694,44.1232,95182.0
2017-12-06 14:00:00,57.45,57.45,57.31,57.36,127923.0,44.1232,44.1232,44.0157,44.0541,127923.0
2017-12-06 14:30:00,57.36,57.48,57.34,57.42,133077.0,44.0541,44.1462,44.0387,44.1002,133077.0
2017-12-06 15:00:00,57.43,57.46,57.35,57.4,190924.0,44.1078,44.1309,44.0464,44.0848,190924.0
2017-12-06 15:30:00,57.39,57.44,57.33,57.4,512395.0,44.0771,44.1155,44.031,44.0848,512395.0
2017-12-07 09:30:00,57.2,57.24,56.92,57.0,326677.0,43.9312,43.9619,43.7161,43.7776,326677.0
2017-12-07 10:00:00,57.0,57.03,56.6,56.61,215394.0,43.7776,43.8006,43.4704,43.4781,215394.0
2017-12-07 10:30:00,56.62,56.97,56.62,56.78,181199.0,43.4857,43.7545,43.4857,43.6086,181199.0
2017-12-07 11:00:00,56.78,56.86,56.68,56.8,160748.0,43.6086,43.6701,43.5318,43.624,160748.0
2017-12-07 11:30:00,56.81,56.86,56.6,56.65,150436.0,43.6317,43.6701,43.4704,43.5088,150436.0
2017-12-07 12:00:00,56.64,56.73,56.62,56.66,198065.0,43.5011,43.5702,43.4857,43.5165,198065.0
2017-12-07 12:30:00,56.66,56.71,56.6,56.62,125965.0,43.5165,43.5549,43.4704,43.4857,125965.0
2017-12-07 13:00:00,56.62,56.72,56.52,56.72,127568.0,43.4857,43.5625,43.4089,43.5625,127568.0
2017-12-07 13:30:00,56.73,56.94,56.71,56.9,120621.0,43.5702,43.7315,43.5549,43.7008,120621.0
2017-12-07 14:00:00,56.9,56.94,56.79,56.93,129635.0,43.7008,43.7315,43.6163,43.7238,129635.0
2017-12-07 14:30:00,56.93,56.94,56.78,56.85,120088.0,43.7238,43.7315,43.6086,43.6624,120088.0
2017-12-07 15:00:00,56.85,56.9,56.81,56.87,164122.0,43.6624,43.7008,43.6317,43.6777,164122.0
2017-12-07 15:30:00,56.88,56.91,56.66,56.7,456559.0,43.6854,43.7085,43.5165,43.5472,456559.0
2017-12-08 09:30:00,56.71,56.71,55.47,56.09,637121.0,43.5549,43.5549,42.6025,43.0787,637121.0
2017-12-08 10:00:00,56.07,56.12,55.86,55.95,153042.0,43.0633,43.1017,42.902,42.9712,153042.0
2017-12-08 10:30:00,55.95,55.98,55.71,55.94,212602.0,42.9712,42.9942,42.7868,42.9635,212602.0
2017-12-08 11:00:00,55.94,56.19,55.93,56.09,156405.0,42.9635,43.1555,42.9558,43.0787,156405.0
2017-12-08 11:30:00,56.1,56.19,56.02,56.04,203679.0,43.0864,43.1555,43.0249,43.0403,203679.0
2017-12-08 12:00:00,56.05,56.09,55.88,56.04,143252.0,43.048,43.0787,42.9174,43.0403,143252.0
2017-12-08 12:30:00,56.04,56.05,55.89,55.98,180193.0,43.0403,43.048,42.9251,42.9942,180193.0
2017-12-08 13:00:00,55.97,56.07,55.97,56.02,111936.0,42.9865,43.0633,42.9865,43.0249,111936.0
2017-12-08 13:30:00,56.02,56.02,55.86,55.87,105628.0,43.0249,43.0249,42.902,42.9097,105628.0
2017-12-08 14:00:00,55.87,55.94,55.82,55.86,157752.0,42.9097,42.9635,42.8713,42.902,157752.0
2017-12-08 14:30:00,55.85,55.86,55.71,55.74,287628.0,42.8944,42.902,42.7868,42.8099,287628.0
2017-12-08 15:00:00,55.74,55.82,55.68,55.75,366877.0,42.8099,42.8713,42.7638,42.8176,366877.0
2017-12-08 15:30:00,55.76,55.86,55.7,55.83,589499.0,42.8252,42.902,42.7792,42.879,589499.0
2017-12-11 09:30:00,55.65,55.71,55.38,55.54,265668.0,42.7408,42.7868,42.5334,42.6563,265668.0
2017-12-11 10:00:00,55.55,55.7,55.49,55.58,197246.0,42.6639,42.7792,42.6179,42.687,197246.0
2017-12-11 10:30:00,55.58,55.81,55.54,55.56,206356.0,42.687,42.8636,42.6563,42.6716,206356.0
2017-12-11 11:00:00,55.55,55.73,55.46,55.67,274873.0,42.6639,42.8022,42.5948,42.7561,274873.0
2017-12-11 11:30:00,55.67,55.69,55.51,55.54,195454.0,42.7561,42.7715,42.6332,42.6563,195454.0
2017-12-11 12:00:00,55.54,55.57,55.45,55.47,105452.0,42.6563,42.6793,42.5871,42.6025,105452.0
2017-12-11 12:30:00,55.47,55.53,55.41,55.46,113485.0,42.6025,42.6486,42.5564,42.5948,113485.0
2017-12-11 13:00:00,55.45,55.51,55.4,55.51,117577.0,42.5871,42.6332,42.5487,42.6332,117577.0
2017-12-11 13:30:00,55.51,55.57,55.47,55.56,194839.0,42.6332,42.6793,42.6025,42.6716,194839.0
2017-12-11 14:00:00,55.55,55.78,55.54,55.76,210610.0,42.6639,42.8406,42.6563,42.8252,210610.0
2017-12-11 14:30:00,55.77,55.84,55.71,55.78,239604.0,42.8329,42.8867,42.7868,42.8406,239604.0
2017-12-11 15:00:00,55.78,55.86,55.74,55.85,204943.0,42.8406,42.902,42.8099,42.8944,204943.0
2017-12-11 15:30:00,55.85,55.93,55.82,55.9,435154.0,42.8944,42.9558,42.8713,42.9328,435154.0
2017-12-12 09:30:00,56.04,56.22,55.97,56.15,232925.0,43.0403,43.1785,42.9865,43.1248,232925.0
2017-12-12 10:00:00,56.15,56.22,55.98,56.12,155425.0,43.1248,43.1785,42.9942,43.1017,155425.0
2017-12-12 10:30:00,56.12,56.3,56.09,56.3,157548.0,43.1017,43.24,43.0787,43.24,157548.0
2017-12-12 11:00:00,56.29,56.34,56.14,56.19,187698.0,43.2323,43.2707,43.1171,43.1555,187698.0
2017-12-12 11:30:00,56.19,56.26,56.15,56.21,154385.0,43.1555,43.2092,43.1248,43.1708,154385.0
2017-12-12 12:00:00,56.21,56.36,56.2,56.3,190590.0,43.1708,43.2861,43.1632,43.24,190590.0
2017-12-12 12:30:00,56.3,56.36,56.19,56.2,139854.0,43.24,43.2861,43.1555,43.1632,139854.0
2017-12-12 13:00:00,56.19,56.23,56.15,56.15,85662.0,43.1555,43.1862,43.1248,43.1248,85662.0
2017-12-12 13:30:00,56.16,56.24,56.09,56.22,99159.0,43.1324,43.1939,43.0787,43.1785,99159.0
2017-12-12 14:00:00,56.23,56.24,56.15,56.18,98888.0,43.1862,43.1939,43.1248,43.1478,98888.0
2017-12-12 14:30:00,56.17,56.21,56.11,56.16,115957.0,43.1401,43.1708,43.094,43.1324,115957.0
2017-12-12 15:00:00,56.16,56.22,56.12,56.21,154960.0,43.1324,43.1785,43.1017,43.1708,154960.0
2017-12-12 15:30:00,56.21,56.22,56.04,56.07,471215.0,43.1708,43.1785,43.0403,43.0633,471215.0
2017-12-13 09:30:00,56.06,56.44,56.02,56.33,330811.0,43.0556,43.3475,43.0249,43.263,330811.0
2017-12-13 10:00:00,56.34,56.38,56.09,56.18,258648.0,43.2707,43.3014,43.0787,43.1478,258648.0
2017-12-13 10:30:00,56.17,56.18,55.88,55.88,234478.0,43.1401,43.1478,42.9174,42.9174,234478.0
2017-12-13 11:00:00,55.88,55.99,55.84,55.98,153539.0,42.9174,43.0019,42.8867,42.9942,153539.0
2017-12-13 11:30:00,55.99,56.19,55.97,56.16,154762.0,43.0019,43.1555,42.9865,43.1324,154762.0
2017-12-13 12:00:00,56.17,56.23,56.15,56.19,101529.0,43.1401,43.1862,43.1248,43.1555,101529.0
2017-12-13 12:30:00,56.2,56.27,56.11,56.11,97423.0,43.1632,43.2169,43.094,43.094,97423.0
2017-12-13 13:00:00,56.12,56.15,56.0,56.07,77802.0,43.1017,43.1248,43.0096,43.0633,77802.0
2017-12-13 13:30:00,56.07,56.11,55.99,56.07,105885.0,43.0633,43.094,43.0019,43.0633,105885.0
2017-12-13 14:00:00,56.08,56.28,56.06,56.23,125205.0,43.071,43.2246,43.0556,43.1862,125205.0
2017-12-13 14:30:00,56.24,56.38,56.23,56.35,145684.0,43.1939,43.3014,43.1862,43.2784,145684.0
2017-12-13 15:00:00,56.35,56.42,56.31,56.38,207903.0,43.2784,43.3321,43.2477,43.3014,207903.0
2017-12-13 15:30:00,56.38,56.58,56.34,56.48,943423.0,43.3014,43.455,43.2707,43.3782,943423.0
2017-12-14 09:30:00,56.36,56.48,56.19,56.41,196973.0,43.2861,43.3782,43.1555,43.3245,196973.0
2017-12-14 10:00:00,56.4,56.4,56.18,56.33,154619.0,43.3168,43.3168,43.1478,43.263,154619.0
2017-12-14 10:30:00,56.34,56.47,56.26,56.36,118402.0,43.2707,43.3705,43.2092,43.2861,118402.0
2017-12-14 11:00:00,56.37,56.41,56.32,56.34,144691.0,43.2937,43.3245,43.2553,43.2707,144691.0
2017-12-14 11:30:00,56.35,56.38,56.14,56.2,111684.0,43.2784,43.3014,43.1171,43.1632,111684.0
2017-12-14 12:00:00,56.19,56.24,56.15,56.2,52526.0,43.1555,43.1939,43.1248,43.1632,52526.0
2017-12-14 12:30:00,56.2,56.25,56.17,56.2,71618.0,43.1632,43.2016,43.1401,43.1632,71618.0
2017-12-14 13:00:00,56.21,56.33,56.21,56.32,82781.0,43.1708,43.263,43.1708,43.2553,82781.0
2017-12-14 13:30:00,56.32,56.33,56.25,56.26,94170.0,43.2553,43.263,43.2016,43.2092,94170.0
2017-12-14 14:00:00,56.26,56.32,56.22,56.3,125024.0,43.2092,43.2553,43.1785,43.24,125024.0
2017-12-14 14:30:00,56.29,56.39,56.24,56.38,240103.0,43.2323,43.3091,43.1939,43.3014,240103.0
2017-12-14 15:00:00,56.38,56.4,56.22,56.23,164720.0,43.3014,43.3168,43.1785,43.1862,164720.0
2017-12-14 15:30:00,56.23,56.29,56.12,56.13,506300.0,43.1862,43.2323,43.1017,43.1094,506300.0
2017-12-15 09:30:00,56.38,56.84,56.26,56.3,1104275.0,43.3014,43.6547,43.2092,43.24,1104275.0
2017-12-15 10:00:00,56.31,56.55,56.17,56.45,158079.0,43.2477,43.432,43.1401,43.3552,158079.0
2017-12-15 10:30:00,56.45,56.45,56.16,56.31,188201.0,43.3552,43.3552,43.1324,43.2477,188201.0
2017-12-15 11:00:00,56.32,56.77,56.32,56.77,198222.0,43.2553,43.6009,43.2553,43.6009,198222.0
2017-12-15 11:30:00,56.77,56.83,56.72,56.78,147698.0,43.6009,43.647,43.5625,43.6086,147698.0
2017-12-15 12:00:00,56.78,56.89,56.72,56.83,179245.0,43.6086,43.6931,43.5625,43.647,179245.0
2017-12-15 12:30:00,56.83,57.03,56.81,57.01,154786.0,43.647,43.8006,43.6317,43.7853,154786.0
2017-12-15 13:00:00,57.02,57.12,56.95,57.07,151094.0,43.793,43.8698,43.7392,43.8314,151094.0
2017-12-15 13:30:00,57.08,57.17,57.05,57.07,160808.0,43.839,43.9082,43.816,43.8314,160808.0
2017-12-15 14:00:00,57.07,57.15,57.04,57.06,221770.0,43.8314,43.8928,43.8083,43.8237,221770.0
2017-12-15 14:30:00,57.07,57.14,57.04,57.08,221488.0,43.8314,43.8851,43.8083,43.839,221488.0
2017-12-15 15:00:00,57.08,57.12,56.97,56.97,274040.0,43.839,43.8698,43.7545,43.7545,274040.0
2017-12-15 15:30:00,56.97,56.97,56.7,56.86,1100815.0,43.7545,43.7545,43.5472,43.6701,1100815.0
2017-12-18 09:30:00,57.5,58.05,57.43,57.54,818503.0,44.1616,44.584,44.1078,44.1923,818503.0
2017-12-18 10:00:00,57.53,57.82,57.48,57.81,316958.0,44.1846,44.4074,44.1462,44.3997,316958.0
2017-12-18 10:30:00,57.82,57.96,57.8,57.94,285427.0,44.4074,44.5149,44.392,44.4995,285427.0
2017-12-18 11:00:00,57.95,57.99,57.92,57.96,285954.0,44.5072,44.5379,44.4842,44.5149,285954.0
2017-12-18 11:30:00,57.96,58.05,57.93,58.01,223306.0,44.5149,44.584,44.4919,44.5533,223306.0
2017-12-18 12:00:00,58.01,58.07,57.82,57.83,146373.0,44.5533,44.5994,44.4074,44.4151,146373.0
2017-12-18 12:30:00,57.83,57.95,57.8,57.95,144114.0,44.4151,44.5072,44.392,44.5072,144114.0
2017-12-18 13:00:00,57.95,58.07,57.94,58.01,212702.0,44.5072,44.5994,44.4995,44.5533,212702.0
2017-12-18 13:30:00,58.01,58.1,57.97,58.08,229148.0,44.5533,44.6224,44.5226,44.6071,229148.0
2017-12-18 14:00:00,58.08,58.09,57.93,57.96,122666.0,44.6071,44.6147,44.4919,44.5149,122666.0
2017-12-18 14:30:00,57.96,58.04,57.95,58.04,146554.0,44.5149,44.5763,44.5072,44.5763,146554.0
2017-12-18 15:00:00,58.04,58.06,57.95,58.01,269529.0,44.5763,44.5917,44.5072,44.5533,269529.0
2017-12-18 15:30:00,58.01,58.03,57.76,57.8,900628.0,44.5533,44.5687,44.3613,44.392,900628.0
2017-12-19 09:30:00,57.95,58.3,57.71,58.11,484867.0,44.5072,44.776,44.3229,44.6301,484867.0
2017-12-19 10:00:00,58.15,58.25,57.99,58.0,250348.0,44.6608,44.7376,44.5379,44.5456,250348.0
2017-12-19 10:30:00,58.0,58.23,57.99,58.16,260692.0,44.5456,44.7223,44.5379,44.6685,260692.0
2017-12-19 11:00:00,58.16,58.38,58.12,58.15,287816.0,44.6685,44.8375,44.6378,44.6608,287816.0
2017-12-19 11:30:00,58.14,58.21,58.0,58.03,252464.0,44.6531,44.7069,44.5456,44.5687,252464.0
2017-12-19 12:00:00,58.03,58.16,57.97,58.12,148262.0,44.5687,44.6685,44.5226,44.6378,148262.0
2017-12-19 12:30:00,58.12,58.2,58.09,58.15,164204.0,44.6378,44.6992,44.6147,44.6608,164204.0
2017-12-19 13:00:00,58.16,58.2,58.01,58.17,215874.0,44.6685,44.6992,44.5533,44.6762,215874.0
2017-12-19 13:30:00,58.17,58.24,58.11,58.21,204046.0,44.6762,44.7299,44.6301,44.7069,204046.0
2017-12-19 14:00:00,58.21,58.25,58.12,58.19,319681.0,44.7069,44.7376,44.6378,44.6915,319681.0
2017-12-19 14:30:00,58.2,58.22,58.0,58.02,482115.0,44.6992,44.7146,44.5456,44.561,482115.0
2017-12-19 15:00:00,58.03,58.04,57.78,57.8,363858.0,44.5687,44.5763,44.3767,44.392,363858.0
2017-12-19 15:30:00,57.8,57.9,57.56,57.64,1071546.0,44.392,44.4688,44.2077,44.2691,1071546.0
2017-12-20 09:30:00,58.1,58.34,56.63,57.58,978784.0,44.6224,44.8067,43.4934,44.223,978784.0
2017-12-20 10:00:00,57.58,57.87,57.57,57.76,479779.0,44.223,44.4458,44.2154,44.3613,479779.0
2017-12-20 10:30:00,57.8,57.85,57.25,57.73,436934.0,44.392,44.4304,43.9696,44.3383,436934.0
2017-12-20 11:00:00,57.73,58.02,57.65,57.97,310066.0,44.3383,44.561,44.2768,44.5226,310066.0
2017-12-20 11:30:00,57.97,58.1,57.82,58.1,168256.0,44.5226,44.6224,44.4074,44.6224,168256.0
2017-12-20 12:00:00,58.1,58.28,58.07,58.25,253924.0,44.6224,44.7607,44.5994,44.7376,253924.0
2017-12-20 12:30:00,58.25,58.43,58.23,58.35,152368.0,44.7376,44.8759,44.7223,44.8144,152368.0
2017-12-20 13:00:00,58.32,58.52,58.29,58.46,208099.0,44.7914,44.945,44.7683,44.8989,208099.0
2017-12-20 13:30:00,58.46,58.63,58.43,58.56,195921.0,44.8989,45.0295,44.8759,44.9757,195921.0
2017-12-20 14:00:00,58.56,58.75,58.09,58.2,819023.0,44.9757,45.1216,44.6147,44.6992,819023.0
2017-12-20 14:30:00,58.2,58.66,58.16,58.6,399077.0,44.6992,45.0525,44.6685,45.0064,399077.0
2017-12-20 15:00:00,58.59,58.81,58.57,58.79,505441.0,44.9988,45.1677,44.9834,45.1524,505441.0
2017-12-20 15:30:00,58.78,59.03,58.69,58.75,1052355.0,45.1447,45.3367,45.0756,45.1216,1052355.0
2017-12-21 09:30:00,58.95,59.46,58.78,59.28,632882.0,45.2752,45.6669,45.1447,45.5287,632882.0
2017-12-21 10:00:00,59.27,59.73,59.24,59.73,471009.0,45.521,45.8743,45.498,45.8743,471009.0
2017-12-21 10:30:00,59.72,59.9,59.35,59.4,529163.0,45.8666,46.0049,45.5825,45.6209,529163.0
2017-12-21 11:00:00,59.4,59.51,59.3,59.31,341344.0,45.6209,45.7053,45.5441,45.5517,341344.0
2017-12-21 11:30:00,59.32,59.82,59.31,59.79,272274.0,45.5594,45.9434,45.5517,45.9204,272274.0
2017-12-21 12:00:00,59.79,59.82,59.67,59.71,291896.0,45.9204,45.9434,45.8282,45.8589,291896.0
2017-12-21 12:30:00,59.7,59.78,59.57,59.74,222902.0,45.8513,45.9127,45.7514,45.882,222902.0
2017-12-21 13:00:00,59.73,59.85,59.71,59.83,185382.0,45.8743,45.9665,45.8589,45.9511,185382.0
2017-12-21 13:30:00,59.83,60.08,59.7,59.91,388839.0,45.9511,46.1431,45.8513,46.0126,388839.0
2017-12-21 14:00:00,59.9,59.91,59.74,59.85,281296.0,46.0049,46.0126,45.882,45.9665,281296.0
2017-12-21 14:30:00,59.85,59.86,59.68,59.82,332085.0,45.9665,45.9741,45.8359,45.9434,332085.0
2017-12-21 15:00:00,59.82,59.86,59.73,59.79,385455.0,45.9434,45.9741,45.8743,45.9204,385455.0
2017-12-21 15:30:00,59.79,59.84,59.45,59.56,1236990.0,45.9204,45.9588,45.6593,45.7437,1236990.0
2017-12-22 09:30:00,59.67,60.13,59.63,60.07,298845.0,45.8282,46.1815,45.7975,46.1354,298845.0
2017-12-22 10:00:00,60.12,60.14,59.95,59.95,729917.0,46.1738,46.1892,46.0433,46.0433,729917.0
2017-12-22 10:30:00,59.95,60.06,59.89,60.0,309491.0,46.0433,46.1278,45.9972,46.0817,309491.0
2017-12-22 11:00:00,59.99,60.03,59.82,59.86,204202.0,46.074,46.1047,45.9434,45.9741,204202.0
2017-12-22 11:30:00,59.87,59.91,59.81,59.85,250305.0,45.9818,46.0126,45.9357,45.9665,250305.0
2017-12-22 12:00:00,59.86,59.96,59.86,59.87,176061.0,45.9741,46.051,45.9741,45.9818,176061.0
2017-12-22 12:30:00,59.87,59.93,59.84,59.91,75330.0,45.9818,46.0279,45.9588,46.0126,75330.0
2017-12-22 13:00:00,59.91,59.95,59.87,59.92,119469.0,46.0126,46.0433,45.9818,46.0202,119469.0
2017-12-22 13:30:00,59.93,59.99,59.89,59.99,131505.0,46.0279,46.074,45.9972,46.074,131505.0
2017-12-22 14:00:00,59.98,60.19,59.97,60.1,226710.0,46.0663,46.2276,46.0586,46.1585,226710.0
2017-12-22 14:30:00,60.11,60.14,59.98,60.13,151519.0,46.1662,46.1892,46.0663,46.1815,151519.0
2017-12-22 15:00:00,60.13,60.17,60.04,60.14,252415.0,46.1815,46.2122,46.1124,46.1892,252415.0
2017-12-22 15:30:00,60.14,60.14,59.98,60.12,866452.0,46.1892,46.1892,46.0663,46.1738,866452.0
2017-12-26 09:30:00,60.04,60.32,59.95,60.25,205193.0,46.1124,46.3274,46.0433,46.2737,205193.0
2017-12-26 10:00:00,60.25,60.3,59.97,59.98,194161.0,46.2737,46.3121,46.0586,46.0663,194161.0
2017-12-26 10:30:00,59.99,60.16,59.98,60.09,110109.0,46.074,46.2046,46.0663,46.1508,110109.0
2017-12-26 11:00:00,60.07,60.17,60.04,60.15,87998.0,46.1354,46.2122,46.1124,46.1969,87998.0
2017-12-26 11:30:00,60.15,60.16,60.06,60.15,89397.0,46.1969,46.2046,46.1278,46.1969,89397.0
2017-12-26 12:00:00,60.15,60.31,60.11,60.27,129118.0,46.1969,46.3198,46.1662,46.289,129118.0
2017-12-26 12:30:00,60.26,60.27,60.09,60.2,135361.0,46.2814,46.289,46.1508,46.2353,135361.0
2017-12-26 13:00:00,60.2,60.24,60.15,60.22,95750.0,46.2353,46.266,46.1969,46.2506,95750.0
2017-12-26 13:30:00,60.22,60.23,60.1,60.16,74234.0,46.2506,46.2583,46.1585,46.2046,74234.0
2017-12-26 14:00:00,60.16,60.21,60.13,60.15,80713.0,46.2046,46.243,46.1815,46.1969,80713.0
2017-12-26 14:30:00,60.14,60.2,60.12,60.18,131956.0,46.1892,46.2353,46.1738,46.2199,131956.0
2017-12-26 15:00:00,60.17,60.18,60.05,60.06,99940.0,46.2122,46.2199,46.1201,46.1278,99940.0
2017-12-26 15:30:00,60.06,60.17,60.06,60.13,307808.0,46.1278,46.2122,46.1278,46.1815,307808.0
2017-12-27 09:30:00,60.0,60.59,59.93,60.35,385224.0,46.0817,46.5348,46.0279,46.3505,385224.0
2017-12-27 10:00:00,60.36,60.44,60.25,60.36,134797.0,46.3582,46.4196,46.2737,46.3582,134797.0
2017-12-27 10:30:00,60.35,60.43,60.29,60.39,131565.0,46.3505,46.4119,46.3044,46.3812,131565.0
2017-12-27 11:00:00,60.39,60.4,60.29,60.32,113699.0,46.3812,46.3889,46.3044,46.3274,113699.0
2017-12-27 11:30:00,60.31,60.31,60.22,60.29,86276.0,46.3198,46.3198,46.2506,46.3044,86276.0
2017-12-27 12:00:00,60.3,60.3,60.21,60.28,69609.0,46.3121,46.3121,46.243,46.2967,69609.0
2017-12-27 12:30:00,60.28,60.29,60.13,60.16,94209.0,46.2967,46.3044,46.1815,46.2046,94209.0
2017-12-27 13:00:00,60.16,60.17,60.11,60.13,72432.0,46.2046,46.2122,46.1662,46.1815,72432.0
2017-12-27 13:30:00,60.14,60.2,60.13,60.15,76612.0,46.1892,46.2353,46.1815,46.1969,76612.0
2017-12-27 14:00:00,60.16,60.16,60.06,60.12,88220.0,46.2046,46.2046,46.1278,46.1738,88220.0
2017-12-27 14:30:00,60.12,60.15,60.08,60.11,128109.0,46.1738,46.1969,46.1431,46.1662,128109.0
2017-12-27 15:00:00,60.09,60.11,60.02,60.04,85966.0,46.1508,46.1662,46.097,46.1124,85966.0
2017-12-27 15:30:00,60.03,60.19,60.02,60.18,346487.0,46.1047,46.2276,46.097,46.2199,346487.0
2017-12-28 09:30:00,60.1,60.17,59.66,59.71,191263.0,46.1585,46.2122,45.8205,45.8589,191263.0
2017-12-28 10:00:00,59.71,59.75,59.47,59.58,148419.0,45.8589,45.8897,45.6746,45.7591,148419.0
2017-12-28 10:30:00,59.57,59.59,59.49,59.53,124028.0,45.7514,45.7668,45.69,45.7207,124028.0
2017-12-28 11:00:00,59.52,59.57,59.48,59.5,112381.0,45.713,45.7514,45.6823,45.6977,112381.0
2017-12-28 11:30:00,59.5,59.57,59.44,59.52,97388.0,45.6977,45.7514,45.6516,45.713,97388.0
2017-12-28 12:00:00,59.53,59.56,59.44,59.49,82365.0,45.7207,45.7437,45.6516,45.69,82365.0
2017-12-28 12:30:00,59.48,59.53,59.42,59.44,76241.0,45.6823,45.7207,45.6362,45.6516,76241.0
2017-12-28 13:00:00,59.42,59.5,59.39,59.44,81379.0,45.6362,45.6977,45.6132,45.6516,81379.0
2017-12-28 13:30:00,59.42,59.45,59.34,59.43,84583.0,45.6362,45.6593,45.5748,45.6439,84583.0
2017-12-28 14:00:00,59.42,59.44,59.36,59.38,91928.0,45.6362,45.6516,45.5901,45.6055,91928.0
2017-12-28 14:30:00,59.38,59.54,59.38,59.54,101669.0,45.6055,45.7284,45.6055,45.7284,101669.0
2017-12-28 15:00:00,59.54,59.6,59.45,59.46,150300.0,45.7284,45.7745,45.6593,45.6669,150300.0
2017-12-28 15:30:00,59.47,59.58,59.46,59.54,365532.0,45.6746,45.7591,45.6669,45.7284,365532.0
2017-12-29 09:30:00,59.49,59.92,59.49,59.87,137055.0,45.69,46.0202,45.69,45.9818,137055.0
2017-12-29 10:00:00,59.87,60.15,59.81,60.13,124687.0,45.9818,46.1969,45.9357,46.1815,124687.0
2017-12-29 10:30:00,60.12,60.13,59.83,59.87,76849.0,46.1738,46.1815,45.9511,45.9818,76849.0
2017-12-29 11:00:00,59.88,59.89,59.69,59.71,99955.0,45.9895,45.9972,45.8436,45.8589,99955.0
2017-12-29 11:30:00,59.7,59.74,59.61,59.65,66686.0,45.8513,45.882,45.7821,45.8129,66686.0
2017-12-29 12:00:00,59.65,59.7,59.61,59.64,68403.0,45.8129,45.8513,45.7821,45.8052,68403.0
2017-12-29 12:30:00,59.65,59.7,59.57,59.58,85539.0,45.8129,45.8513,45.7514,45.7591,85539.0
2017-12-29 13:00:00,59.59,59.59,59.45,59.46,116185.0,45.7668,45.7668,45.6593,45.6669,116185.0
2017-12-29 13:30:00,59.47,59.52,59.39,59.43,164545.0,45.6746,45.713,45.6132,45.6439,164545.0
2017-12-29 14:00:00,59.43,59.48,59.39,59.44,124617.0,45.6439,45.6823,45.6132,45.6516,124617.0
2017-12-29 14:30:00,59.44,59.52,59.42,59.5,161860.0,45.6516,45.713,45.6362,45.6977,161860.0
2017-12-29 15:00:00,59.51,59.53,59.43,59.49,140511.0,45.7053,45.7207,45.6439,45.69,140511.0
2017-12-29 15:30:00,59.5,59.5,59.28,59.3,388415.0,45.6977,45.6977,45.5287,45.5441,388415.0
2018-01-02 09:30:00,59.43,59.51,58.55,58.66,362022.0,45.6439,45.7053,44.968,45.0525,362022.0
2018-01-02 10:00:00,58.66,59.22,58.62,59.21,317091.0,45.0525,45.4826,45.0218,45.4749,317091.0
2018-01-02 10:30:00,59.21,59.28,58.97,59.02,296944.0,45.4749,45.5287,45.2906,45.329,296944.0
2018-01-02 11:00:00,59.01,59.05,58.91,58.99,207079.0,45.3213,45.352,45.2445,45.306,207079.0
2018-01-02 11:30:00,58.98,59.11,58.94,59.07,198124.0,45.2983,45.3981,45.2676,45.3674,198124.0
2018-01-02 12:00:00,59.07,59.15,59.06,59.1,120212.0,45.3674,45.4289,45.3597,45.3904,120212.0
2018-01-02 12:30:00,59.1,59.16,59.06,59.1,161791.0,45.3904,45.4365,45.3597,45.3904,161791.0
2018-01-02 13:00:00,59.1,59.19,59.08,59.15,177136.0,45.3904,45.4596,45.3751,45.4289,177136.0
2018-01-02 13:30:00,59.15,59.15,58.98,58.99,108913.0,45.4289,45.4289,45.2983,45.306,108913.0
2018-01-02 14:00:00,58.99,59.01,58.87,59.0,179241.0,45.306,45.3213,45.2138,45.3136,179241.0
2018-01-02 14:30:00,59.0,59.06,58.9,59.03,208230.0,45.3136,45.3597,45.2368,45.3367,208230.0
2018-01-02 15:00:00,59.03,59.11,59.01,59.07,261061.0,45.3367,45.3981,45.3213,45.3674,261061.0
2018-01-02 15:30:00,59.06,59.07,58.96,59.05,608549.0,45.3597,45.3674,45.2829,45.352,608549.0
2018-01-03 09:30:00,59.59,59.62,58.93,59.15,375733.0,45.7668,45.7898,45.2599,45.4289,375733.0
2018-01-03 10:00:00,59.15,59.15,58.96,59.07,207444.0,45.4289,45.4289,45.2829,45.3674,207444.0
2018-01-03 10:30:00,59.08,59.11,58.96,58.98,163641.0,45.3751,45.3981,45.2829,45.2983,163641.0
2018-01-03 11:00:00,59.0,59.27,58.98,59.23,142658.0,45.3136,45.521,45.2983,45.4903,142658.0
2018-01-03 11:30:00,59.23,59.28,59.06,59.07,129584.0,45.4903,45.5287,45.3597,45.3674,129584.0
2018-01-03 12:00:00,59.06,59.13,58.98,59.01,294751.0,45.3597,45.4135,45.2983,45.3213,294751.0
2018-01-03 12:30:00,59.02,59.18,59.01,59.18,86079.0,45.329,45.4519,45.3213,45.4519,86079.0
2018-01-03 13:00:00,59.17,59.19,59.05,59.05,49941.0,45.4442,45.4596,45.352,45.352,49941.0
2018-01-03 13:30:00,59.06,59.07,58.93,58.97,85984.0,45.3597,45.3674,45.2599,45.2906,85984.0
2018-01-03 14:00:00,58.96,58.97,58.8,58.84,137014.0,45.2829,45.2906,45.16,45.1908,137014.0
2018-01-03 14:30:00,58.85,58.93,58.82,58.89,135754.0,45.1984,45.2599,45.1754,45.2292,135754.0
2018-01-03 15:00:00,58.89,58.92,58.79,58.79,198196.0,45.2292,45.2522,45.1524,45.1524,198196.0
2018-01-03 15:30:00,58.79,58.86,58.71,58.72,467365.0,45.1524,45.2061,45.0909,45.0986,467365.0
2018-01-04 09:30:00,59.01,59.19,58.63,59.19,260231.0,45.3213,45.4596,45.0295,45.4596,260231.0
2018-01-04 10:00:00,59.17,59.35,59.08,59.3,223958.0,45.4442,45.5825,45.3751,45.5441,223958.0
2018-01-04 10:30:00,59.3,59.43,59.23,59.34,190356.0,45.5441,45.6439,45.4903,45.5748,190356.0
2018-01-04 11:00:00,59.34,59.38,59.26,59.35,173128.0,45.5748,45.6055,45.5133,45.5825,173128.0
2018-01-04 11:30:00,59.34,59.39,59.25,59.36,118708.0,45.5748,45.6132,45.5057,45.5901,118708.0
2018-01-04 12:00:00,59.36,59.49,59.36,59.39,98906.0,45.5901,45.69,45.5901,45.6132,98906.0
2018-01-04 12:30:00,59.4,59.41,59.3,59.4,84978.0,45.6209,45.6285,45.5441,45.6209,84978.0
2018-01-04 13:00:00,59.4,59.5,59.33,59.47,138527.0,45.6209,45.6977,45.5671,45.6746,138527.0
2018-01-04 13:30:00,59.48,59.61,59.46,59.61,121754.0,45.6823,45.7821,45.6669,45.7821,121754.0
2018-01-04 14:00:00,59.61,59.61,59.48,59.52,124092.0,45.7821,45.7821,45.6823,45.713,124092.0
2018-01-04 14:30:00,59.5,59.51,59.33,59.37,133495.0,45.6977,45.7053,45.5671,45.5978,133495.0
2018-01-04 15:00:00,59.36,59.39,59.3,59.33,149065.0,45.5901,45.6132,45.5441,45.5671,149065.0
2018-01-04 15:30:00,59.33,59.43,59.26,59.41,476158.0,45.5671,45.6439,45.5133,45.6285,476158.0
2018-01-05 09:30:00,59.58,59.69,59.32,59.63,145269.0,45.7591,45.8436,45.5594,45.7975,145269.0
2018-01-05 10:00:00,59.63,59.81,59.58,59.66,107516.0,45.7975,45.9357,45.7591,45.8205,107516.0
2018-01-05 10:30:00,59.66,59.7,59.53,59.56,103200.0,45.8205,45.8513,45.7207,45.7437,103200.0
2018-01-05 11:00:00,59.56,59.66,59.55,59.62,120576.0,45.7437,45.8205,45.7361,45.7898,120576.0
2018-01-05 11:30:00,59.62,59.76,59.61,59.68,95810.0,45.7898,45.8973,45.7821,45.8359,95810.0
2018-01-05 12:00:00,59.67,59.78,59.67,59.76,82118.0,45.8282,45.9127,45.8282,45.8973,82118.0
2018-01-05 12:30:00,59.76,59.78,59.61,59.64,81084.0,45.8973,45.9127,45.7821,45.8052,81084.0
2018-01-05 13:00:00,59.65,59.8,59.65,59.77,90917.0,45.8129,45.9281,45.8129,45.905,90917.0
2018-01-05 13:30:00,59.77,59.77,59.66,59.67,70988.0,45.905,45.905,45.8205,45.8282,70988.0
2018-01-05 14:00:00,59.67,59.8,59.64,59.79,91289.0,45.8282,45.9281,45.8052,45.9204,91289.0
2018-01-05 14:30:00,59.79,59.84,59.7,59.73,136325.0,45.9204,45.9588,45.8513,45.8743,136325.0
2018-01-05 15:00:00,59.73,59.76,59.69,59.73,152451.0,45.8743,45.8973,45.8436,45.8743,152451.0
2018-01-05 15:30:00,59.73,59.95,59.73,59.91,390218.0,45.8743,46.0433,45.8743,46.0126,390218.0
2018-01-08 09:30:00,59.78,59.87,59.68,59.82,250500.0,45.9127,45.9818,45.8359,45.9434,250500.0
2018-01-08 10:00:00,59.82,59.86,59.63,59.66,186455.0,45.9434,45.9741,45.7975,45.8205,186455.0
2018-01-08 10:30:00,59.66,59.68,59.57,59.62,140304.0,45.8205,45.8359,45.7514,45.7898,140304.0
2018-01-08 11:00:00,59.62,59.73,59.6,59.64,144336.0,45.7898,45.8743,45.7745,45.8052,144336.0
2018-01-08 11:30:00,59.64,59.68,59.57,59.61,215771.0,45.8052,45.8359,45.7514,45.7821,215771.0
2018-01-08 12:00:00,59.61,59.8,59.59,59.79,226146.0,45.7821,45.9281,45.7668,45.9204,226146.0
2018-01-08 12:30:00,59.79,59.93,59.78,59.88,233463.0,45.9204,46.0279,45.9127,45.9895,233463.0
2018-01-08 13:00:00,59.89,60.07,59.87,59.98,245199.0,45.9972,46.1354,45.9818,46.0663,245199.0
2018-01-08 13:30:00,59.98,60.0,59.9,59.98,76134.0,46.0663,46.0817,46.0049,46.0663,76134.0
2018-01-08 14:00:00,59.98,60.01,59.93,59.95,148516.0,46.0663,46.0894,46.0279,46.0433,148516.0
2018-01-08 14:30:00,59.95,60.08,59.94,60.06,133578.0,46.0433,46.1431,46.0356,46.1278,133578.0
2018-01-08 15:00:00,60.06,60.1,60.05,60.1,132357.0,46.1278,46.1585,46.1201,46.1585,132357.0
2018-01-08 15:30:00,60.09,60.2,60.08,60.12,417928.0,46.1508,46.2353,46.1431,46.1738,417928.0
2018-01-09 09:30:00,59.68,59.68,59.29,59.4,192138.0,46.2145,46.2145,45.9125,45.9977,192138.0
2018-01-09 10:00:00,59.4,59.68,59.36,59.63,120472.0,45.9977,46.2145,45.9667,46.1758,120472.0
2018-01-09 10:30:00,59.62,59.63,59.4,59.41,145108.0,46.1681,46.1758,45.9977,46.0054,145108.0
2018-01-09 11:00:00,59.41,59.43,59.28,59.43,129702.0,46.0054,46.0209,45.9048,46.0209,129702.0
2018-01-09 11:30:00,59.43,59.46,59.35,59.43,106569.0,46.0209,46.0442,45.959,46.0209,106569.0
2018-01-09 12:00:00,59.43,59.45,59.21,59.23,102764.0,46.0209,46.0364,45.8506,45.8661,102764.0
2018-01-09 12:30:00,59.23,59.42,59.2,59.39,107383.0,45.8661,46.0132,45.8428,45.99,107383.0
2018-01-09 13:00:00,59.38,59.4,59.29,59.37,90939.0,45.9822,45.9977,45.9125,45.9745,90939.0
2018-01-09 13:30:00,59.37,59.49,59.33,59.48,142676.0,45.9745,46.0674,45.9435,46.0596,142676.0
2018-01-09 14:00:00,59.48,59.51,59.37,59.43,143950.0,46.0596,46.0829,45.9745,46.0209,143950.0
2018-01-09 14:30:00,59.43,59.43,59.3,59.36,151528.0,46.0209,46.0209,45.9203,45.9667,151528.0
2018-01-09 15:00:00,59.36,59.44,59.29,59.37,197127.0,45.9667,46.0287,45.9125,45.9745,197127.0
2018-01-09 15:30:00,59.36,59.38,59.23,59.32,592434.0,45.9667,45.9822,45.8661,45.9357,592434.0
2018-01-10 09:30:00,58.89,58.96,58.4,58.53,321815.0,45.6028,45.657,45.2233,45.324,321815.0
2018-01-10 10:00:00,58.48,58.54,58.37,58.47,243376.0,45.2853,45.3317,45.2001,45.2775,243376.0
2018-01-10 10:30:00,58.48,58.65,58.47,58.64,225448.0,45.2853,45.4169,45.2775,45.4092,225448.0
2018-01-10 11:00:00,58.63,58.69,58.47,58.52,188826.0,45.4014,45.4479,45.2775,45.3163,188826.0
2018-01-10 11:30:00,58.52,58.57,58.45,58.56,96911.0,45.3163,45.355,45.262,45.3472,96911.0
2018-01-10 12:00:00,58.56,58.77,58.56,58.74,176583.0,45.3472,45.5098,45.3472,45.4866,176583.0
2018-01-10 12:30:00,58.74,58.76,58.55,58.55,126709.0,45.4866,45.5021,45.3395,45.3395,126709.0
2018-01-10 13:00:00,58.56,58.6,58.55,58.59,68892.0,45.3472,45.3782,45.3395,45.3705,68892.0
2018-01-10 13:30:00,58.59,58.62,58.55,58.59,81157.0,45.3705,45.3937,45.3395,45.3705,81157.0
2018-01-10 14:00:00,58.58,58.59,58.36,58.42,111166.0,45.3627,45.3705,45.1924,45.2388,111166.0
2018-01-10 14:30:00,58.42,58.51,58.38,58.43,125647.0,45.2388,45.3085,45.2078,45.2466,125647.0
2018-01-10 15:00:00,58.43,58.51,58.39,58.46,196861.0,45.2466,45.3085,45.2156,45.2698,196861.0
2018-01-10 15:30:00,58.46,58.66,58.45,58.62,472587.0,45.2698,45.4247,45.262,45.3937,472587.0
2018-01-11 09:30:00,58.7,58.79,58.26,58.35,200093.0,45.4556,45.5253,45.1149,45.1846,200093.0
2018-01-11 10:00:00,58.34,58.65,58.33,58.64,178502.0,45.1769,45.4169,45.1691,45.4092,178502.0
2018-01-11 10:30:00,58.63,58.64,58.42,58.57,134481.0,45.4014,45.4092,45.2388,45.355,134481.0
2018-01-11 11:00:00,58.57,58.69,58.47,58.52,323591.0,45.355,45.4479,45.2775,45.3163,323591.0
2018-01-11 11:30:00,58.52,58.66,58.49,58.66,81627.0,45.3163,45.4247,45.293,45.4247,81627.0
2018-01-11 12:00:00,58.66,58.72,58.59,58.61,81614.0,45.4247,45.4711,45.3705,45.3859,81614.0
2018-01-11 12:30:00,58.62,58.69,58.6,58.65,60232.0,45.3937,45.4479,45.3782,45.4169,60232.0
2018-01-11 13:00:00,58.65,58.69,58.58,58.58,146645.0,45.4169,45.4479,45.3627,45.3627,146645.0
2018-01-11 13:30:00,58.58,58.59,58.41,58.41,70951.0,45.3627,45.3705,45.2311,45.2311,70951.0
2018-01-11 14:00:00,58.41,58.41,58.15,58.18,124926.0,45.2311,45.2311,45.0297,45.053,124926.0
2018-01-11 14:30:00,58.18,58.23,58.14,58.16,92698.0,45.053,45.0917,45.022,45.0375,92698.0
2018-01-11 15:00:00,58.15,58.16,58.02,58.03,290216.0,45.0297,45.0375,44.9291,44.9368,290216.0
2018-01-11 15:30:00,58.03,58.12,57.92,58.09,640026.0,44.9368,45.0065,44.8516,44.9833,640026.0
2018-01-12 09:30:00,58.27,58.34,57.82,57.87,135050.0,45.1227,45.1769,44.7742,44.8129,135050.0
2018-01-12 10:00:00,57.88,57.97,57.72,57.94,133820.0,44.8207,44.8903,44.6968,44.8671,133820.0
2018-01-12 10:30:00,57.94,58.27,57.93,58.14,142179.0,44.8671,45.1227,44.8594,45.022,142179.0
2018-01-12 11:00:00,58.14,58.14,57.92,58.03,105753.0,45.022,45.022,44.8516,44.9368,105753.0
2018-01-12 11:30:00,58.03,58.11,57.98,58.0,142574.0,44.9368,44.9988,44.8981,44.9136,142574.0
2018-01-12 12:00:00,58.0,58.02,57.89,57.94,68478.0,44.9136,44.9291,44.8284,44.8671,68478.0
2018-01-12 12:30:00,57.95,58.01,57.92,57.99,65022.0,44.8749,44.9213,44.8516,44.9058,65022.0
2018-01-12 13:00:00,58.0,58.03,57.94,57.97,99230.0,44.9136,44.9368,44.8671,44.8903,99230.0
2018-01-12 13:30:00,57.97,57.99,57.92,57.97,79784.0,44.8903,44.9058,44.8516,44.8903,79784.0
2018-01-12 14:00:00,57.97,58.0,57.94,57.95,117419.0,44.8903,44.9136,44.8671,44.8749,117419.0
2018-01-12 14:30:00,57.96,57.98,57.83,57.88,131586.0,44.8826,44.8981,44.7819,44.8207,131586.0
2018-01-12 15:00:00,57.88,57.88,57.82,57.85,194087.0,44.8207,44.8207,44.7742,44.7974,194087.0
2018-01-12 15:30:00,57.85,57.92,57.78,57.84,523456.0,44.7974,44.8516,44.7432,44.7897,523456.0
2018-01-16 09:30:00,57.97,58.7,57.9,58.6,576339.0,44.8903,45.4556,44.8361,45.3782,576339.0
2018-01-16 10:00:00,58.6,58.68,58.38,58.42,225027.0,45.3782,45.4402,45.2078,45.2388,225027.0
2018-01-16 10:30:00,58.43,58.47,58.25,58.28,183535.0,45.2466,45.2775,45.1072,45.1304,183535.0
2018-01-16 11:00:00,58.29,58.36,58.24,58.32,183743.0,45.1381,45.1924,45.0994,45.1614,183743.0
2018-01-16 11:30:00,58.33,58.54,58.24,58.44,169654.0,45.1691,45.3317,45.0994,45.2543,169654.0
2018-01-16 12:00:00,58.45,58.51,58.44,58.45,78102.0,45.262,45.3085,45.2543,45.262,78102.0
2018-01-16 12:30:00,58.46,58.56,58.39,58.52,106504.0,45.2698,45.3472,45.2156,45.3163,106504.0
2018-01-16 13:00:00,58.53,58.75,58.53,58.62,205104.0,45.324,45.4944,45.324,45.3937,205104.0
2018-01-16 13:30:00,58.63,58.64,58.52,58.59,64759.0,45.4014,45.4092,45.3163,45.3705,64759.0
2018-01-16 14:00:00,58.59,58.71,58.57,58.69,124144.0,45.3705,45.4634,45.355,45.4479,124144.0
2018-01-16 14:30:00,58.68,58.72,58.54,58.59,274944.0,45.4402,45.4711,45.3317,45.3705,274944.0
2018-01-16 15:00:00,58.59,58.73,58.49,58.54,290039.0,45.3705,45.4789,45.293,45.3317,290039.0
2018-01-16 15:30:00,58.53,58.53,58.38,58.42,486796.0,45.324,45.324,45.2078,45.2388,486796.0
2018-01-17 09:30:00,58.67,58.93,58.49,58.9,310191.0,45.4324,45.6337,45.293,45.6105,310191.0
2018-01-17 10:00:00,58.88,59.29,58.85,59.21,343268.0,45.595,45.9125,45.5718,45.8506,343268.0
2018-01-17 10:30:00,59.22,59.49,59.07,59.13,294434.0,45.8583,46.0674,45.7422,45.7886,294434.0
2018-01-17 11:00:00,59.13,59.28,59.07,59.08,154277.0,45.7886,45.9048,45.7422,45.7499,154277.0
2018-01-17 11:30:00,59.08,59.28,59.06,59.19,178512.0,45.7499,45.9048,45.7344,45.8351,178512.0
2018-01-17 12:00:00,59.19,59.28,59.14,59.27,107240.0,45.8351,45.9048,45.7964,45.897,107240.0
2018-01-17 12:30:00,59.28,59.41,59.25,59.4,126332.0,45.9048,46.0054,45.8815,45.9977,126332.0
2018-01-17 13:00:00,59.41,59.44,59.19,59.24,108485.0,46.0054,46.0287,45.8351,45.8738,108485.0
2018-01-17 13:30:00,59.24,59.34,59.23,59.27,141512.0,45.8738,45.9512,45.8661,45.897,141512.0
2018-01-17 14:00:00,59.27,59.34,59.22,59.23,154448.0,45.897,45.9512,45.8583,45.8661,154448.0
2018-01-17 14:30:00,59.22,59.25,59.15,59.2,148637.0,45.8583,45.8815,45.8041,45.8428,148637.0
2018-01-17 15:00:00,59.2,59.25,59.14,59.15,174586.0,45.8428,45.8815,45.7964,45.8041,174586.0
2018-01-17 15:30:00,59.15,59.21,59.02,59.11,347676.0,45.8041,45.8506,45.7034,45.7731,347676.0
2018-01-18 09:30:00,59.23,59.23,58.75,59.02,153810.0,45.8661,45.8661,45.4944,45.7034,153810.0
2018-01-18 10:00:00,59.01,59.1,58.65,58.69,146085.0,45.6957,45.7654,45.4169,45.4479,146085.0
2018-01-18 10:30:00,58.7,58.71,58.5,58.55,100424.0,45.4556,45.4634,45.3008,45.3395,100424.0
2018-01-18 11:00:00,58.54,58.54,58.37,58.47,175902.0,45.3317,45.3317,45.2001,45.2775,175902.0
2018-01-18 11:30:00,58.46,58.65,58.45,58.63,66061.0,45.2698,45.4169,45.262,45.4014,66061.0
2018-01-18 12:00:00,58.63,58.84,58.63,58.81,186787.0,45.4014,45.564,45.4014,45.5408,186787.0
2018-01-18 12:30:00,58.81,58.97,58.78,58.9,102967.0,45.5408,45.6647,45.5176,45.6105,102967.0
2018-01-18 13:00:00,58.89,58.94,58.84,58.85,90213.0,45.6028,45.6415,45.564,45.5718,90213.0
2018-01-18 13:30:00,58.85,58.88,58.75,58.87,94422.0,45.5718,45.595,45.4944,45.5873,94422.0
2018-01-18 14:00:00,58.88,59.01,58.85,58.99,71616.0,45.595,45.6957,45.5718,45.6802,71616.0
2018-01-18 14:30:00,58.99,59.03,58.85,58.9,163027.0,45.6802,45.7112,45.5718,45.6105,163027.0
2018-01-18 15:00:00,58.9,58.9,58.67,58.72,89539.0,45.6105,45.6105,45.4324,45.4711,89539.0
2018-01-18 15:30:00,58.72,58.73,58.61,58.67,328367.0,45.4711,45.4789,45.3859,45.4324,328367.0
2018-01-19 09:30:00,58.86,59.08,58.63,59.06,423738.0,45.5795,45.7499,45.4014,45.7344,423738.0
2018-01-19 10:00:00,59.06,59.56,59.04,59.49,254936.0,45.7344,46.1216,45.7189,46.0674,254936.0
2018-01-19 10:30:00,59.49,59.49,59.22,59.35,143152.0,46.0674,46.0674,45.8583,45.959,143152.0
2018-01-19 11:00:00,59.35,59.46,59.26,59.45,118471.0,45.959,46.0442,45.8893,46.0364,118471.0
2018-01-19 11:30:00,59.45,59.53,59.3,59.39,290056.0,46.0364,46.0984,45.9203,45.99,290056.0
2018-01-19 12:00:00,59.39,59.46,59.23,59.3,261228.0,45.99,46.0442,45.8661,45.9203,261228.0
2018-01-19 12:30:00,59.3,59.32,59.22,59.29,116580.0,45.9203,45.9357,45.8583,45.9125,116580.0
2018-01-19 13:00:00,59.29,59.31,59.27,59.28,61628.0,45.9125,45.928,45.897,45.9048,61628.0
2018-01-19 13:30:00,59.27,59.32,59.24,59.26,179349.0,45.897,45.9357,45.8738,45.8893,179349.0
2018-01-19 14:00:00,59.26,59.37,59.25,59.32,151123.0,45.8893,45.9745,45.8815,45.9357,151123.0
2018-01-19 14:30:00,59.32,59.35,59.19,59.21,198277.0,45.9357,45.959,45.8351,45.8506,198277.0
2018-01-19 15:00:00,59.21,59.22,59.09,59.16,266936.0,45.8506,45.8583,45.7576,45.8118,266936.0
2018-01-19 15:30:00,59.16,59.22,59.05,59.1,682882.0,45.8118,45.8583,45.7267,45.7654,682882.0
2018-01-22 09:30:00,59.18,59.37,58.99,59.2,272559.0,45.8273,45.9745,45.6802,45.8428,272559.0
2018-01-22 10:00:00,59.19,59.32,59.08,59.3,133322.0,45.8351,45.9357,45.7499,45.9203,133322.0
2018-01-22 10:30:00,59.3,59.31,59.19,59.19,142357.0,45.9203,45.928,45.8351,45.8351,142357.0
2018-01-22 11:00:00,59.19,59.47,59.18,59.37,115999.0,45.8351,46.0519,45.8273,45.9745,115999.0
2018-01-22 11:30:00,59.37,59.43,59.32,59.43,73968.0,45.9745,46.0209,45.9357,46.0209,73968.0
2018-01-22 12:00:00,59.43,59.5,59.39,59.49,87450.0,46.0209,46.0751,45.99,46.0674,87450.0
2018-01-22 12:30:00,59.5,59.59,59.46,59.57,106288.0,46.0751,46.1448,46.0442,46.1293,106288.0
2018-01-22 13:00:00,59.57,59.68,59.5,59.59,156470.0,46.1293,46.2145,46.0751,46.1448,156470.0
2018-01-22 13:30:00,59.6,59.68,59.58,59.63,156221.0,46.1526,46.2145,46.1371,46.1758,156221.0
2018-01-22 14:00:00,59.64,59.65,59.5,59.55,127244.0,46.1835,46.1913,46.0751,46.1139,127244.0
2018-01-22 14:30:00,59.54,59.56,59.49,59.53,166236.0,46.1061,46.1216,46.0674,46.0984,166236.0
2018-01-22 15:00:00,59.52,59.68,59.47,59.67,176980.0,46.0906,46.2145,46.0519,46.2068,176980.0
2018-01-22 15:30:00,59.67,59.79,59.57,59.77,468037.0,46.2068,46.2997,46.1293,46.2842,468037.0
2018-01-23 09:30:00,59.51,59.78,59.18,59.76,159991.0,46.0829,46.292,45.8273,46.2765,159991.0
2018-01-23 10:00:00,59.75,60.05,59.64,59.93,302702.0,46.2687,46.501,46.1835,46.4081,302702.0
2018-01-23 10:30:00,59.92,59.93,59.73,59.84,181398.0,46.4004,46.4081,46.2532,46.3384,181398.0
2018-01-23 11:00:00,59.83,59.93,59.72,59.75,219056.0,46.3307,46.4081,46.2455,46.2687,219056.0
2018-01-23 11:30:00,59.75,59.79,59.59,59.77,110288.0,46.2687,46.2997,46.1448,46.2842,110288.0
2018-01-23 12:00:00,59.78,59.87,59.72,59.84,71778.0,46.292,46.3617,46.2455,46.3384,71778.0
2018-01-23 12:30:00,59.86,59.96,59.82,59.94,79292.0,46.3539,46.4313,46.3229,46.4159,79292.0
2018-01-23 13:00:00,59.94,59.97,59.89,59.93,70430.0,46.4159,46.4391,46.3771,46.4081,70430.0
2018-01-23 13:30:00,59.91,60.02,59.89,59.99,183824.0,46.3926,46.4778,46.3771,46.4546,183824.0
2018-01-23 14:00:00,59.98,60.06,59.87,59.98,246999.0,46.4468,46.5088,46.3617,46.4468,246999.0
2018-01-23 14:30:00,59.99,59.99,59.86,59.93,92137.0,46.4546,46.4546,46.3539,46.4081,92137.0
2018-01-23 15:00:00,59.93,59.94,59.81,59.84,89289.0,46.4081,46.4159,46.3152,46.3384,89289.0
2018-01-23 15:30:00,59.84,59.91,59.78,59.8,297360.0,46.3384,46.3926,46.292,46.3074,297360.0
2018-01-24 09:30:00,59.92,60.09,59.79,59.91,161714.0,46.4004,46.532,46.2997,46.3926,161714.0
2018-01-24 10:00:00,59.9,60.04,59.86,59.86,108965.0,46.3849,46.4933,46.3539,46.3539,108965.0
2018-01-24 10:30:00,59.84,60.08,59.84,59.93,112567.0,46.3384,46.5243,46.3384,46.4081,112567.0
2018-01-24 11:00:00,59.93,59.97,59.76,59.83,101624.0,46.4081,46.4391,46.2765,46.3307,101624.0
2018-01-24 11:30:00,59.83,60.1,59.82,60.08,138135.0,46.3307,46.5398,46.3229,46.5243,138135.0
2018-01-24 12:00:00,60.08,60.08,59.96,60.03,159014.0,46.5243,46.5243,46.4313,46.4856,159014.0
2018-01-24 12:30:00,60.03,60.07,59.93,59.98,78466.0,46.4856,46.5165,46.4081,46.4468,78466.0
2018-01-24 13:00:00,59.97,60.08,59.97,60.05,69169.0,46.4391,46.5243,46.4391,46.501,69169.0
2018-01-24 13:30:00,60.05,60.12,59.94,60.02,106418.0,46.501,46.5552,46.4159,46.4778,106418.0
2018-01-24 14:00:00,60.02,60.03,59.82,59.96,109578.0,46.4778,46.4856,46.3229,46.4313,109578.0
2018-01-24 14:30:00,59.96,59.97,59.86,59.91,119459.0,46.4313,46.4391,46.3539,46.3926,119459.0
2018-01-24 15:00:00,59.92,59.92,59.79,59.8,158071.0,46.4004,46.4004,46.2997,46.3074,158071.0
2018-01-24 15:30:00,59.8,59.87,59.72,59.73,517029.0,46.3074,46.3617,46.2455,46.2532,517029.0
2018-01-25 09:30:00,59.93,60.49,59.55,60.45,344037.0,46.4081,46.8418,46.1139,46.8108,344037.0
2018-01-25 10:00:00,60.44,60.69,60.26,60.32,197031.0,46.803,46.9966,46.6637,46.7101,197031.0
2018-01-25 10:30:00,60.3,60.32,60.12,60.27,124433.0,46.6946,46.7101,46.5552,46.6714,124433.0
2018-01-25 11:00:00,60.27,60.27,59.98,60.08,63453.0,46.6714,46.6714,46.4468,46.5243,63453.0
2018-01-25 11:30:00,60.09,60.19,59.97,60.03,172147.0,46.532,46.6095,46.4391,46.4856,172147.0
2018-01-25 12:00:00,60.05,60.1,59.94,60.08,83150.0,46.501,46.5398,46.4159,46.5243,83150.0
2018-01-25 12:30:00,60.09,60.18,60.09,60.16,145966.0,46.532,46.6017,46.532,46.5862,145966.0
2018-01-25 13:00:00,60.15,60.22,60.08,60.1,59960.0,46.5785,46.6327,46.5243,46.5398,59960.0
2018-01-25 13:30:00,60.09,60.22,60.06,60.14,79544.0,46.532,46.6327,46.5088,46.5707,79544.0
2018-01-25 14:00:00,60.14,60.16,59.94,59.95,91718.0,46.5707,46.5862,46.4159,46.4236,91718.0
2018-01-25 14:30:00,59.95,60.03,59.91,59.97,112159.0,46.4236,46.4856,46.3926,46.4391,112159.0
2018-01-25 15:00:00,59.98,60.11,59.96,60.08,111029.0,46.4468,46.5475,46.4313,46.5243,111029.0
2018-01-25 15:30:00,60.09,60.18,60.04,60.15,299214.0,46.532,46.6017,46.4933,46.5785,299214.0
2018-01-26 09:30:00,60.15,60.2,59.98,60.03,246284.0,46.5785,46.6172,46.4468,46.4856,246284.0
2018-01-26 10:00:00,60.04,60.08,59.94,60.0,124038.0,46.4933,46.5243,46.4159,46.4623,124038.0
2018-01-26 10:30:00,60.0,60.03,59.76,59.76,287156.0,46.4623,46.4856,46.2765,46.2765,287156.0
2018-01-26 11:00:00,59.76,59.87,59.54,59.65,223863.0,46.2765,46.3617,46.1061,46.1913,223863.0
2018-01-26 11:30:00,59.65,59.72,59.5,59.54,154258.0,46.1913,46.2455,46.0751,46.1061,154258.0
2018-01-26 12:00:00,59.53,59.55,59.4,59.49,263357.0,46.0984,46.1139,45.9977,46.0674,263357.0
2018-01-26 12:30:00,59.49,59.69,59.49,59.6,278207.0,46.0674,46.2223,46.0674,46.1526,278207.0
2018-01-26 13:00:00,59.6,59.69,59.57,59.65,356636.0,46.1526,46.2223,46.1293,46.1913,356636.0
2018-01-26 13:30:00,59.65,59.82,59.59,59.69,551266.0,46.1913,46.3229,46.1448,46.2223,551266.0
2018-01-26 14:00:00,59.69,59.77,59.56,59.66,330508.0,46.2223,46.2842,46.1216,46.199,330508.0
2018-01-26 14:30:00,59.66,59.81,59.66,59.79,412933.0,46.199,46.3152,46.199,46.2997,412933.0
2018-01-26 15:00:00,59.79,59.87,59.74,59.82,428849.0,46.2997,46.3617,46.261,46.3229,428849.0
2018-01-26 15:30:00,59.83,60.2,59.81,60.2,977188.0,46.3307,46.6172,46.3152,46.6172,977188.0
2018-01-29 09:30:00,60.35,60.49,59.95,60.06,223210.0,46.7334,46.8418,46.4236,46.5088,223210.0
2018-01-29 10:00:00,60.06,60.17,59.91,60.0,158583.0,46.5088,46.594,46.3926,46.4623,158583.0
2018-01-29 10:30:00,59.99,60.13,59.91,60.04,107815.0,46.4546,46.563,46.3926,46.4933,107815.0
2018-01-29 11:00:00,60.06,60.08,59.85,59.9,141690.0,46.5088,46.5243,46.3462,46.3849,141690.0
2018-01-29 11:30:00,59.9,60.18,59.9,60.08,61087.0,46.3849,46.6017,46.3849,46.5243,61087.0
2018-01-29 12:00:00,60.08,60.1,60.01,60.08,55449.0,46.5243,46.5398,46.4701,46.5243,55449.0
2018-01-29 12:30:00,60.08,60.08,59.93,60.03,63091.0,46.5243,46.5243,46.4081,46.4856,63091.0
2018-01-29 13:00:00,60.04,60.05,59.98,60.03,47116.0,46.4933,46.501,46.4468,46.4856,47116.0
2018-01-29 13:30:00,60.03,60.06,59.95,59.98,64398.0,46.4856,46.5088,46.4236,46.4468,64398.0
2018-01-29 14:00:00,59.98,60.05,59.96,59.99,54033.0,46.4468,46.501,46.4313,46.4546,54033.0
2018-01-29 14:30:00,60.0,60.0,59.79,59.83,89912.0,46.4623,46.4623,46.2997,46.3307,89912.0
2018-01-29 15:00:00,59.84,59.9,59.76,59.77,110185.0,46.3384,46.3849,46.2765,46.2842,110185.0
2018-01-29 15:30:00,59.77,59.82,59.52,59.57,368969.0,46.2842,46.3229,46.0906,46.1293,368969.0
2018-01-30 09:30:00,59.43,59.95,58.65,58.69,323737.0,46.0209,46.4236,45.4169,45.4479,323737.0
2018-01-30 10:00:00,58.7,59.08,58.57,59.08,441817.0,45.4556,45.7499,45.355,45.7499,441817.0
2018-01-30 10:30:00,59.08,59.17,58.96,59.07,247824.0,45.7499,45.8196,45.657,45.7422,247824.0
2018-01-30 11:00:00,59.06,59.12,58.88,58.91,174007.0,45.7344,45.7809,45.595,45.6183,174007.0
2018-01-30 11:30:00,58.92,59.18,58.88,59.04,89544.0,45.626,45.8273,45.595,45.7189,89544.0
2018-01-30 12:00:00,59.07,59.09,58.93,58.99,148065.0,45.7422,45.7576,45.6337,45.6802,148065.0
2018-01-30 12:30:00,59.01,59.1,58.98,59.06,74533.0,45.6957,45.7654,45.6725,45.7344,74533.0
2018-01-30 13:00:00,59.05,59.06,58.89,58.9,99675.0,45.7267,45.7344,45.6028,45.6105,99675.0
2018-01-30 13:30:00,58.91,59.06,58.87,59.01,112427.0,45.6183,45.7344,45.5873,45.6957,112427.0
2018-01-30 14:00:00,59.02,59.06,58.9,58.93,82543.0,45.7034,45.7344,45.6105,45.6337,82543.0
2018-01-30 14:30:00,58.91,58.92,58.74,58.75,150656.0,45.6183,45.626,45.4866,45.4944,150656.0
2018-01-30 15:00:00,58.74,58.8,58.69,58.78,192619.0,45.4866,45.5331,45.4479,45.5176,192619.0
2018-01-30 15:30:00,58.78,58.78,58.57,58.58,528490.0,45.5176,45.5176,45.355,45.3627,528490.0
2018-01-31 09:30:00,58.65,58.85,58.46,58.7,255249.0,45.4169,45.5718,45.2698,45.4556,255249.0
2018-01-31 10:00:00,58.73,58.93,58.67,58.69,159944.0,45.4789,45.6337,45.4324,45.4479,159944.0
2018-01-31 10:30:00,58.7,58.78,58.62,58.65,145400.0,45.4556,45.5176,45.3937,45.4169,145400.0
2018-01-31 11:00:00,58.66,58.75,58.58,58.6,99730.0,45.4247,45.4944,45.3627,45.3782,99730.0
2018-01-31 11:30:00,58.6,58.68,58.53,58.65,82054.0,45.3782,45.4402,45.324,45.4169,82054.0
2018-01-31 12:00:00,58.65,58.74,58.6,58.69,77989.0,45.4169,45.4866,45.3782,45.4479,77989.0
2018-01-31 12:30:00,58.7,58.76,58.65,58.71,111107.0,45.4556,45.5021,45.4169,45.4634,111107.0
2018-01-31 13:00:00,58.71,58.74,58.6,58.65,111111.0,45.4634,45.4866,45.3782,45.4169,111111.0
2018-01-31 13:30:00,58.64,58.7,58.58,58.63,105189.0,45.4092,45.4556,45.3627,45.4014,105189.0
2018-01-31 14:00:00,58.64,58.67,58.45,58.47,158817.0,45.4092,45.4324,45.262,45.2775,158817.0
2018-01-31 14:30:00,58.48,58.49,58.22,58.39,254551.0,45.2853,45.293,45.0839,45.2156,254551.0
2018-01-31 15:00:00,58.4,58.51,58.35,58.44,200242.0,45.2233,45.3085,45.1846,45.2543,200242.0
2018-01-31 15:30:00,58.43,58.64,58.41,58.49,702484.0,45.2466,45.4092,45.2311,45.293,702484.0
2018-02-01 09:30:00,58.9,59.01,57.8,58.03,368576.0,45.6105,45.6957,44.7587,44.9368,368576.0
2018-02-01 10:00:00,58.03,58.23,58.01,58.16,170900.0,44.9368,45.0917,44.9213,45.0375,170900.0
2018-02-01 10:30:00,58.16,58.23,58.07,58.09,172137.0,45.0375,45.0917,44.9678,44.9833,172137.0
2018-02-01 11:00:00,58.1,58.19,58.01,58.06,389980.0,44.991,45.0607,44.9213,44.96,389980.0
2018-02-01 11:30:00,58.06,58.5,58.05,58.41,281905.0,44.96,45.3008,44.9523,45.2311,281905.0
2018-02-01 12:00:00,58.42,58.49,58.33,58.48,71273.0,45.2388,45.293,45.1691,45.2853,71273.0
2018-02-01 12:30:00,58.49,58.52,58.36,58.4,91249.0,45.293,45.3163,45.1924,45.2233,91249.0
2018-02-01 13:00:00,58.41,58.41,58.18,58.21,180543.0,45.2311,45.2311,45.053,45.0762,180543.0
2018-02-01 13:30:00,58.19,58.25,58.05,58.12,125142.0,45.0607,45.1072,44.9523,45.0065,125142.0
2018-02-01 14:00:00,58.11,58.18,57.76,57.91,182730.0,44.9988,45.053,44.7277,44.8439,182730.0
2018-02-01 14:30:00,57.9,58.01,57.77,58.01,127567.0,44.8361,44.9213,44.7355,44.9213,127567.0
2018-02-01 15:00:00,58.0,58.04,57.82,57.87,159941.0,44.9136,44.9446,44.7742,44.8129,159941.0
2018-02-01 15:30:00,57.85,57.91,57.71,57.89,440524.0,44.7974,44.8439,44.689,44.8284,440524.0
2018-02-02 09:30:00,57.59,57.6,56.82,56.86,472223.0,44.5961,44.6038,43.9998,44.0308,472223.0
2018-02-02 10:00:00,56.85,57.18,56.7,57.0,365779.0,44.023,44.2786,43.9069,44.1392,365779.0
2018-02-02 10:30:00,57.02,57.16,57.0,57.1,140836.0,44.1547,44.2631,44.1392,44.2166,140836.0
2018-02-02 11:00:00,57.1,57.15,56.99,56.99,220934.0,44.2166,44.2554,44.1315,44.1315,220934.0
2018-02-02 11:30:00,56.98,57.07,56.64,56.64,235953.0,44.1237,44.1934,43.8604,43.8604,235953.0
2018-02-02 12:00:00,56.63,56.81,56.6,56.78,107832.0,43.8527,43.9921,43.8295,43.9688,107832.0
2018-02-02 12:30:00,56.76,56.78,56.56,56.58,120885.0,43.9534,43.9688,43.7985,43.814,120885.0
2018-02-02 13:00:00,56.58,56.58,56.36,56.44,134964.0,43.814,43.814,43.6436,43.7056,134964.0
2018-02-02 13:30:00,56.44,56.5,56.38,56.46,105935.0,43.7056,43.752,43.6591,43.721,105935.0
2018-02-02 14:00:00,56.45,56.54,56.07,56.11,188469.0,43.7133,43.783,43.419,43.45,188469.0
2018-02-02 14:30:00,56.11,56.19,55.91,55.97,307130.0,43.45,43.512,43.2951,43.3416,307130.0
2018-02-02 15:00:00,55.96,56.22,55.88,56.15,288347.0,43.3339,43.5352,43.2719,43.481,288347.0
2018-02-02 15:30:00,56.15,56.16,55.88,55.93,707004.0,43.481,43.4887,43.2719,43.3106,707004.0
2018-02-05 09:30:00,55.83,56.22,55.41,55.57,256486.0,43.2332,43.5352,42.908,43.0319,256486.0
2018-02-05 10:00:00,55.55,55.96,55.41,55.94,213806.0,43.0164,43.3339,42.908,43.3184,213806.0
2018-02-05 10:30:00,55.93,56.32,55.9,56.28,127285.0,43.3106,43.6126,43.2874,43.5817,127285.0
2018-02-05 11:00:00,56.3,56.34,56.08,56.11,133150.0,43.5971,43.6281,43.4268,43.45,133150.0
2018-02-05 11:30:00,56.09,56.14,56.0,56.07,100728.0,43.4345,43.4732,43.3648,43.419,100728.0
2018-02-05 12:00:00,56.06,56.06,55.59,55.64,222387.0,43.4113,43.4113,43.0473,43.0861,222387.0
2018-02-05 12:30:00,55.63,55.78,55.58,55.67,130131.0,43.0783,43.1945,43.0396,43.1093,130131.0
2018-02-05 13:00:00,55.66,55.66,55.07,55.19,231733.0,43.1015,43.1015,42.6447,42.7376,231733.0
2018-02-05 13:30:00,55.18,55.31,55.17,55.28,206173.0,42.7298,42.8305,42.7221,42.8073,206173.0
2018-02-05 14:00:00,55.31,55.32,54.96,55.05,262057.0,42.8305,42.8383,42.5595,42.6292,262057.0
2018-02-05 14:30:00,55.05,55.05,54.61,54.63,320301.0,42.6292,42.6292,42.2885,42.3039,320301.0
2018-02-05 15:00:00,54.63,54.97,54.36,54.94,481370.0,42.3039,42.5672,42.0949,42.544,481370.0
2018-02-05 15:30:00,54.95,54.99,54.01,54.02,871478.0,42.5517,42.5827,41.8238,41.8316,871478.0
2018-02-06 09:30:00,53.49,54.61,52.96,54.4,581389.0,41.4212,42.2885,41.0107,42.1258,581389.0
2018-02-06 10:00:00,54.39,54.94,54.16,54.2,513611.0,42.1181,42.544,41.94,41.971,513611.0
2018-02-06 10:30:00,54.21,54.8,53.96,54.71,345440.0,41.9787,42.4356,41.7851,42.3659,345440.0
2018-02-06 11:00:00,54.72,55.01,54.65,54.9,376762.0,42.3736,42.5982,42.3194,42.513,376762.0
2018-02-06 11:30:00,54.89,54.91,54.38,54.73,260837.0,42.5053,42.5208,42.1104,42.3814,260837.0
2018-02-06 12:00:00,54.74,55.29,54.74,55.29,209567.0,42.3891,42.815,42.3891,42.815,209567.0
2018-02-06 12:30:00,55.27,55.62,55.04,55.18,238799.0,42.7995,43.0706,42.6214,42.7298,238799.0
2018-02-06 13:00:00,55.16,55.17,54.95,55.05,126700.0,42.7144,42.7221,42.5517,42.6292,126700.0
2018-02-06 13:30:00,55.05,55.07,54.67,54.73,178850.0,42.6292,42.6447,42.3349,42.3814,178850.0
2018-02-06 14:00:00,54.71,54.77,54.41,54.46,192089.0,42.3659,42.4124,42.1336,42.1723,192089.0
2018-02-06 14:30:00,54.44,55.44,54.43,55.38,473847.0,42.1568,42.9312,42.1491,42.8847,473847.0
2018-02-06 15:00:00,55.36,55.83,55.35,55.55,296513.0,42.8692,43.2332,42.8615,43.0164,296513.0
2018-02-06 15:30:00,55.55,55.86,55.48,55.78,816031.0,43.0164,43.2564,42.9622,43.1945,816031.0
2018-02-07 09:30:00,55.47,55.85,55.2,55.59,258174.0,42.9544,43.2487,42.7453,43.0473,258174.0
2018-02-07 10:00:00,55.56,55.83,55.37,55.74,139420.0,43.0241,43.2332,42.877,43.1635,139420.0
2018-02-07 10:30:00,55.73,56.07,55.65,56.02,138460.0,43.1558,43.419,43.0938,43.3803,138460.0
2018-02-07 11:00:00,56.04,56.24,55.95,56.01,321297.0,43.3958,43.5507,43.3261,43.3726,321297.0
2018-02-07 11:30:00,56.01,56.01,55.71,55.85,130582.0,43.3726,43.3726,43.1403,43.2487,130582.0
2018-02-07 12:00:00,55.84,55.92,55.55,55.64,130885.0,43.2409,43.3029,43.0164,43.0861,130885.0
2018-02-07 12:30:00,55.65,55.66,55.41,55.49,104772.0,43.0938,43.1015,42.908,42.9699,104772.0
2018-02-07 13:00:00,55.49,55.56,55.01,55.23,205077.0,42.9699,43.0241,42.5982,42.7686,205077.0
2018-02-07 13:30:00,55.2,55.3,54.95,55.06,101596.0,42.7453,42.8228,42.5517,42.6369,101596.0
2018-02-07 14:00:00,55.04,55.14,54.85,55.13,113095.0,42.6214,42.6989,42.4743,42.6911,113095.0
2018-02-07 14:30:00,55.13,55.21,54.82,55.13,143156.0,42.6911,42.7531,42.4511,42.6911,143156.0
2018-02-07 15:00:00,55.11,55.49,55.1,55.41,151847.0,42.6756,42.9699,42.6679,42.908,151847.0
2018-02-07 15:30:00,55.4,55.54,54.62,54.64,787712.0,42.9002,43.0086,42.2962,42.3117,787712.0
2018-02-08 09:30:00,54.75,55.08,54.65,54.71,227436.0,42.3969,42.6524,42.3194,42.3659,227436.0
2018-02-08 10:00:00,54.7,55.16,54.63,54.9,142902.0,42.3581,42.7144,42.3039,42.513,142902.0
2018-02-08 10:30:00,54.89,55.14,54.87,55.03,133507.0,42.5053,42.6989,42.4898,42.6137,133507.0
2018-02-08 11:00:00,55.02,55.2,54.93,55.02,147112.0,42.6059,42.7453,42.5363,42.6059,147112.0
2018-02-08 11:30:00,55.01,55.27,54.92,55.0,92325.0,42.5982,42.7995,42.5285,42.5905,92325.0
2018-02-08 12:00:00,55.0,55.11,54.69,54.69,107387.0,42.5905,42.6756,42.3504,42.3504,107387.0
2018-02-08 12:30:00,54.72,54.95,54.49,54.73,98126.0,42.3736,42.5517,42.1955,42.3814,98126.0
2018-02-08 13:00:00,54.71,54.99,54.5,54.8,143605.0,42.3659,42.5827,42.2033,42.4356,143605.0
2018-02-08 13:30:00,54.78,55.23,54.75,55.08,159341.0,42.4201,42.7686,42.3969,42.6524,159341.0
2018-02-08 14:00:00,55.07,55.19,54.87,55.0,277184.0,42.6447,42.7376,42.4898,42.5905,277184.0
2018-02-08 14:30:00,54.97,55.0,54.68,54.79,197517.0,42.5672,42.5905,42.3427,42.4278,197517.0
2018-02-08 15:00:00,54.81,54.93,54.55,54.72,256091.0,42.4433,42.5363,42.242,42.3736,256091.0
2018-02-08 15:30:00,54.7,54.76,53.96,53.98,641612.0,42.3581,42.4046,41.7851,41.8006,641612.0
2018-02-09 09:30:00,54.41,54.85,54.25,54.76,198452.0,42.1336,42.4743,42.0097,42.4046,198452.0
2018-02-09 10:00:00,54.74,55.07,54.71,54.86,150546.0,42.3891,42.6447,42.3659,42.482,150546.0
2018-02-09 10:30:00,54.86,54.95,54.33,54.55,113713.0,42.482,42.5517,42.0716,42.242,113713.0
2018-02-09 11:00:00,54.55,54.71,54.18,54.38,118923.0,42.242,42.3659,41.9555,42.1104,118923.0
2018-02-09 11:30:00,54.38,54.56,54.22,54.27,101103.0,42.1104,42.2497,41.9865,42.0252,101103.0
2018-02-09 12:00:00,54.27,54.28,53.84,53.86,93746.0,42.0252,42.0329,41.6922,41.7077,93746.0
2018-02-09 12:30:00,53.84,54.07,53.72,54.07,119507.0,41.6922,41.8703,41.5993,41.8703,119507.0
2018-02-09 13:00:00,54.02,54.02,53.52,53.62,95558.0,41.8316,41.8316,41.4444,41.5218,95558.0
2018-02-09 13:30:00,53.63,53.96,53.31,53.7,127590.0,41.5296,41.7851,41.2818,41.5838,127590.0
2018-02-09 14:00:00,53.67,54.47,53.65,54.13,227970.0,41.5605,42.18,41.5451,41.9168,227970.0
2018-02-09 14:30:00,54.21,54.4,54.02,54.2,199237.0,41.9787,42.1258,41.8316,41.971,199237.0
2018-02-09 15:00:00,54.17,54.61,53.95,54.49,175099.0,41.9477,42.2885,41.7774,42.1955,175099.0
2018-02-09 15:30:00,54.48,55.23,54.44,54.73,610924.0,42.1878,42.7686,42.1568,42.3814,610924.0
2018-02-12 09:30:00,55.0,55.45,54.85,55.23,257348.0,42.5905,42.9389,42.4743,42.7686,257348.0
2018-02-12 10:00:00,55.25,55.3,54.68,54.86,110041.0,42.7841,42.8228,42.3427,42.482,110041.0
2018-02-12 10:30:00,54.87,54.92,54.56,54.89,146682.0,42.4898,42.5285,42.2497,42.5053,146682.0
2018-02-12 11:00:00,54.89,54.99,54.74,54.96,151283.0,42.5053,42.5827,42.3891,42.5595,151283.0
2018-02-12 11:30:00,54.95,55.1,54.82,55.09,106840.0,42.5517,42.6679,42.4511,42.6602,106840.0
2018-02-12 12:00:00,55.08,55.2,54.94,55.09,69528.0,42.6524,42.7453,42.544,42.6602,69528.0
2018-02-12 12:30:00,55.1,55.1,54.85,54.85,51514.0,42.6679,42.6679,42.4743,42.4743,51514.0
2018-02-12 13:00:00,54.87,54.94,54.67,54.68,60779.0,42.4898,42.544,42.3349,42.3427,60779.0
2018-02-12 13:30:00,54.7,55.1,54.57,55.03,97915.0,42.3581,42.6679,42.2575,42.6137,97915.0
2018-02-12 14:00:00,55.04,55.14,54.93,55.12,93825.0,42.6214,42.6989,42.5363,42.6834,93825.0
2018-02-12 14:30:00,55.13,55.28,55.1,55.18,199327.0,42.6911,42.8073,42.6679,42.7298,199327.0
2018-02-12 15:00:00,55.17,55.27,55.09,55.15,150838.0,42.7221,42.7995,42.6602,42.7066,150838.0
2018-02-12 15:30:00,55.16,55.2,54.75,54.91,431021.0,42.7144,42.7453,42.3969,42.5208,431021.0
2018-02-13 09:30:00,54.71,54.78,54.36,54.41,261216.0,42.3659,42.4201,42.0949,42.1336,261216.0
2018-02-13 10:00:00,54.41,54.49,54.14,54.14,128154.0,42.1336,42.1955,41.9245,41.9245,128154.0
2018-02-13 10:30:00,54.15,54.63,54.14,54.55,95621.0,41.9322,42.3039,41.9245,42.242,95621.0
2018-02-13 11:00:00,54.54,54.66,54.48,54.51,84099.0,42.2343,42.3272,42.1878,42.211,84099.0
2018-02-13 11:30:00,54.53,54.76,54.5,54.68,70114.0,42.2265,42.4046,42.2033,42.3427,70114.0
2018-02-13 12:00:00,54.68,54.75,54.64,54.73,47252.0,42.3427,42.3969,42.3117,42.3814,47252.0
2018-02-13 12:30:00,54.72,54.96,54.71,54.76,50096.0,42.3736,42.5595,42.3659,42.4046,50096.0
2018-02-13 13:00:00,54.74,54.99,54.66,54.95,70860.0,42.3891,42.5827,42.3272,42.5517,70860.0
2018-02-13 13:30:00,54.93,54.93,54.75,54.8,57461.0,42.5363,42.5363,42.3969,42.4356,57461.0
2018-02-13 14:00:00,54.82,54.95,54.79,54.81,82007.0,42.4511,42.5517,42.4278,42.4433,82007.0
2018-02-13 14:30:00,54.8,55.02,54.8,55.0,70521.0,42.4356,42.6059,42.4356,42.5905,70521.0
2018-02-13 15:00:00,54.99,55.05,54.89,55.0,151741.0,42.5827,42.6292,42.5053,42.5905,151741.0
2018-02-13 15:30:00,54.99,55.03,54.77,54.79,396686.0,42.5827,42.6137,42.4124,42.4278,396686.0
2018-02-14 09:30:00,54.87,54.92,54.51,54.75,290490.0,42.4898,42.5285,42.211,42.3969,290490.0
2018-02-14 10:00:00,54.77,55.24,54.7,55.09,143394.0,42.4124,42.7763,42.3581,42.6602,143394.0
2018-02-14 10:30:00,55.09,55.52,55.06,55.43,168087.0,42.6602,42.9931,42.6369,42.9234,168087.0
2018-02-14 11:00:00,55.44,55.48,55.13,55.47,111585.0,42.9312,42.9622,42.6911,42.9544,111585.0
2018-02-14 11:30:00,55.47,55.54,55.26,55.32,101331.0,42.9544,43.0086,42.7918,42.8383,101331.0
2018-02-14 12:00:00,55.33,55.53,55.26,55.48,83587.0,42.846,43.0009,42.7918,42.9622,83587.0
2018-02-14 12:30:00,55.48,55.62,55.43,55.57,77044.0,42.9622,43.0706,42.9234,43.0319,77044.0
2018-02-14 13:00:00,55.56,55.77,55.55,55.59,87180.0,43.0241,43.1867,43.0164,43.0473,87180.0
2018-02-14 13:30:00,55.6,55.69,55.56,55.61,84227.0,43.0551,43.1248,43.0241,43.0628,84227.0
2018-02-14 14:00:00,55.61,55.69,55.52,55.53,182827.0,43.0628,43.1248,42.9931,43.0009,182827.0
2018-02-14 14:30:00,55.53,55.69,55.5,55.69,135341.0,43.0009,43.1248,42.9776,43.1248,135341.0
2018-02-14 15:00:00,55.7,55.82,55.7,55.73,140180.0,43.1325,43.2254,43.1325,43.1558,140180.0
2018-02-14 15:30:00,55.72,56.08,55.72,56.03,976829.0,43.148,43.4268,43.148,43.3881,976829.0
2018-02-15 09:30:00,56.12,56.17,55.26,55.33,242749.0,43.4578,43.4965,42.7918,42.846,242749.0
2018-02-15 10:00:00,55.35,55.5,55.15,55.39,133375.0,42.8615,42.9776,42.7066,42.8925,133375.0
2018-02-15 10:30:00,55.38,55.64,55.2,55.56,344982.0,42.8847,43.0861,42.7453,43.0241,344982.0
2018-02-15 11:00:00,55.57,55.64,55.43,55.64,117687.0,43.0319,43.0861,42.9234,43.0861,117687.0
2018-02-15 11:30:00,55.69,56.12,55.66,56.09,103174.0,43.1248,43.4578,43.1015,43.4345,103174.0
2018-02-15 12:00:00,56.08,56.21,56.06,56.17,72322.0,43.4268,43.5275,43.4113,43.4965,72322.0
2018-02-15 12:30:00,56.16,56.3,56.12,56.26,81243.0,43.4887,43.5971,43.4578,43.5662,81243.0
2018-02-15 13:00:00,56.26,56.38,56.24,56.3,75681.0,43.5662,43.6591,43.5507,43.5971,75681.0
2018-02-15 13:30:00,56.3,56.5,56.22,56.49,74447.0,43.5971,43.752,43.5352,43.7443,74447.0
2018-02-15 14:00:00,56.51,56.72,56.49,56.68,125051.0,43.7598,43.9224,43.7443,43.8914,125051.0
2018-02-15 14:30:00,56.68,56.78,56.62,56.74,84804.0,43.8914,43.9688,43.8449,43.9379,84804.0
2018-02-15 15:00:00,56.75,56.91,56.73,56.74,143210.0,43.9456,44.0695,43.9301,43.9379,143210.0
2018-02-15 15:30:00,56.75,56.89,56.6,56.89,481839.0,43.9456,44.054,43.8295,44.054,481839.0
2018-02-16 09:30:00,56.47,56.72,56.07,56.2,415004.0,43.7288,43.9224,43.419,43.5197,415004.0
2018-02-16 10:00:00,56.21,56.39,56.12,56.36,181002.0,43.5275,43.6668,43.4578,43.6436,181002.0
2018-02-16 10:30:00,56.37,56.47,56.3,56.32,169549.0,43.6514,43.7288,43.5971,43.6126,169549.0
2018-02-16 11:00:00,56.34,56.68,56.32,56.48,282541.0,43.6281,43.8914,43.6126,43.7365,282541.0
2018-02-16 11:30:00,56.48,56.58,56.33,56.51,248905.0,43.7365,43.814,43.6204,43.7598,248905.0
2018-02-16 12:00:00,56.5,56.54,56.43,56.53,101936.0,43.752,43.783,43.6978,43.7753,101936.0
2018-02-16 12:30:00,56.53,56.62,56.34,56.43,161384.0,43.7753,43.8449,43.6281,43.6978,161384.0
2018-02-16 13:00:00,56.44,56.47,56.1,56.14,194541.0,43.7056,43.7288,43.4423,43.4732,194541.0
2018-02-16 13:30:00,56.15,56.41,56.07,56.37,157618.0,43.481,43.6823,43.419,43.6514,157618.0
2018-02-16 14:00:00,56.37,56.46,56.13,56.21,144246.0,43.6514,43.721,43.4655,43.5275,144246.0
2018-02-16 14:30:00,56.21,56.4,56.16,56.38,173518.0,43.5275,43.6746,43.4887,43.6591,173518.0
2018-02-16 15:00:00,56.38,56.55,56.35,56.52,136690.0,43.6591,43.7907,43.6359,43.7675,136690.0
2018-02-16 15:30:00,56.52,56.6,56.42,56.43,424604.0,43.7675,43.8295,43.6901,43.6978,424604.0
2018-02-20 09:30:00,56.12,56.13,55.32,55.86,576162.0,43.4578,43.4655,42.8383,43.2564,576162.0
2018-02-20 10:00:00,55.86,56.12,55.74,56.08,486943.0,43.2564,43.4578,43.1635,43.4268,486943.0
2018-02-20 10:30:00,56.06,56.07,55.77,55.78,300963.0,43.4113,43.419,43.1867,43.1945,300963.0
2018-02-20 11:00:00,55.79,56.09,55.72,56.07,374802.0,43.2022,43.4345,43.148,43.419,374802.0
2018-02-20 11:30:00,56.08,56.35,56.0,56.34,132217.0,43.4268,43.6359,43.3648,43.6281,132217.0
2018-02-20 12:00:00,56.35,56.37,56.16,56.22,110811.0,43.6359,43.6514,43.4887,43.5352,110811.0
2018-02-20 12:30:00,56.22,56.25,55.95,56.06,145674.0,43.5352,43.5584,43.3261,43.4113,145674.0
2018-02-20 13:00:00,56.04,56.06,55.75,55.82,143892.0,43.3958,43.4113,43.1712,43.2254,143892.0
2018-02-20 13:30:00,55.82,55.97,55.76,55.93,88229.0,43.2254,43.3416,43.179,43.3106,88229.0
2018-02-20 14:00:00,55.94,55.94,55.79,55.83,173860.0,43.3184,43.3184,43.2022,43.2332,173860.0
2018-02-20 14:30:00,55.83,55.93,55.83,55.9,140195.0,43.2332,43.3106,43.2332,43.2874,140195.0
2018-02-20 15:00:00,55.91,55.96,55.77,55.86,441352.0,43.2951,43.3339,43.1867,43.2564,441352.0
2018-02-20 15:30:00,55.87,55.99,55.71,55.95,691936.0,43.2642,43.3571,43.1403,43.3261,691936.0
2018-02-21 09:30:00,55.96,56.32,55.79,56.18,293024.0,43.3339,43.6126,43.2022,43.5042,293024.0
2018-02-21 10:00:00,56.17,56.19,55.8,55.83,375747.0,43.4965,43.512,43.21,43.2332,375747.0
2018-02-21 10:30:00,55.81,55.92,55.44,55.5,267819.0,43.2177,43.3029,42.9312,42.9776,267819.0
2018-02-21 11:00:00,55.51,55.8,55.45,55.78,128702.0,42.9854,43.21,42.9389,43.1945,128702.0
2018-02-21 11:30:00,55.77,55.92,55.54,55.54,181727.0,43.1867,43.3029,43.0086,43.0086,181727.0
2018-02-21 12:00:00,55.55,55.58,55.44,55.53,195111.0,43.0164,43.0396,42.9312,43.0009,195111.0
2018-02-21 12:30:00,55.53,55.54,55.43,55.47,74264.0,43.0009,43.0086,42.9234,42.9544,74264.0
2018-02-21 13:00:00,55.48,55.55,55.36,55.42,71135.0,42.9622,43.0164,42.8692,42.9157,71135.0
2018-02-21 13:30:00,55.44,55.46,55.19,55.23,139364.0,42.9312,42.9467,42.7376,42.7686,139364.0
2018-02-21 14:00:00,55.23,55.5,55.17,55.17,197964.0,42.7686,42.9776,42.7221,42.7221,197964.0
2018-02-21 14:30:00,55.14,55.21,54.93,55.01,225758.0,42.6989,42.7531,42.5363,42.5982,225758.0
2018-02-21 15:00:00,55.01,55.01,54.6,54.77,381656.0,42.5982,42.5982,42.2807,42.4124,381656.0
2018-02-21 15:30:00,54.76,54.89,54.49,54.5,731275.0,42.4046,42.5053,42.1955,42.2033,731275.0
2018-02-22 09:30:00,54.76,55.64,54.68,55.3,381300.0,42.4046,43.0861,42.3427,42.8228,381300.0
2018-02-22 10:00:00,55.29,55.69,55.28,55.41,196784.0,42.815,43.1248,42.8073,42.908,196784.0
2018-02-22 10:30:00,55.41,55.62,55.26,55.59,346896.0,42.908,43.0706,42.7918,43.0473,346896.0
2018-02-22 11:00:00,55.59,55.59,55.42,55.46,322389.0,43.0473,43.0473,42.9157,42.9467,322389.0
2018-02-22 11:30:00,55.45,55.48,55.32,55.44,194671.0,42.9389,42.9622,42.8383,42.9312,194671.0
2018-02-22 12:00:00,55.44,55.47,55.35,55.35,112550.0,42.9312,42.9544,42.8615,42.8615,112550.0
2018-02-22 12:30:00,55.35,55.45,55.25,55.25,109168.0,42.8615,42.9389,42.7841,42.7841,109168.0
2018-02-22 13:00:00,55.25,55.33,55.15,55.26,87732.0,42.7841,42.846,42.7066,42.7918,87732.0
2018-02-22 13:30:00,55.28,55.28,55.02,55.04,197817.0,42.8073,42.8073,42.6059,42.6214,197817.0
2018-02-22 14:00:00,55.04,55.18,55.03,55.15,117728.0,42.6214,42.7298,42.6137,42.7066,117728.0
2018-02-22 14:30:00,55.16,55.18,54.87,54.9,103908.0,42.7144,42.7298,42.4898,42.513,103908.0
2018-02-22 15:00:00,54.9,55.11,54.88,55.04,213696.0,42.513,42.6756,42.4975,42.6214,213696.0
2018-02-22 15:30:00,55.03,55.09,54.83,54.95,519949.0,42.6137,42.6602,42.4588,42.5517,519949.0
2018-02-23 09:30:00,52.37,53.31,51.66,53.31,3597604.0,40.5539,41.2818,40.0041,41.2818,3597604.0
2018-02-23 10:00:00,53.29,53.29,52.69,52.75,793641.0,41.2663,41.2663,40.8017,40.8481,793641.0
2018-02-23 10:30:00,52.76,53.11,52.75,52.9,719867.0,40.8559,41.1269,40.8481,40.9643,719867.0
2018-02-23 11:00:00,52.9,53.33,52.89,53.15,685268.0,40.9643,41.2973,40.9565,41.1579,685268.0
2018-02-23 11:30:00,53.15,53.43,53.11,53.39,512826.0,41.1579,41.3747,41.1269,41.3437,512826.0
2018-02-23 12:00:00,53.38,53.43,52.91,52.95,484985.0,41.336,41.3747,40.972,41.003,484985.0
2018-02-23 12:30:00,52.95,53.03,52.82,52.96,502638.0,41.003,41.0649,40.9023,41.0107,502638.0
2018-02-23 13:00:00,52.95,52.95,52.59,52.65,389770.0,41.003,41.003,40.7242,40.7707,389770.0
2018-02-23 13:30:00,52.64,52.81,52.62,52.71,282553.0,40.7629,40.8946,40.7475,40.8171,282553.0
2018-02-23 14:00:00,52.71,52.78,52.63,52.66,391899.0,40.8171,40.8714,40.7552,40.7784,391899.0
2018-02-23 14:30:00,52.67,52.81,52.57,52.79,515371.0,40.7862,40.8946,40.7087,40.8791,515371.0
2018-02-23 15:00:00,52.79,52.97,52.72,52.93,593362.0,40.8791,41.0185,40.8249,40.9875,593362.0
2018-02-23 15:30:00,52.94,53.01,52.9,52.99,1089825.0,40.9953,41.0495,40.9643,41.034,1089825.0
2018-02-26 09:30:00,51.47,52.49,51.01,52.19,1476626.0,39.8569,40.6468,39.5007,40.4145,1476626.0
2018-02-26 10:00:00,52.19,52.19,51.7,51.82,947616.0,40.4145,40.4145,40.035,40.128,947616.0
2018-02-26 10:30:00,51.83,52.06,51.66,51.82,533829.0,40.1357,40.3138,40.0041,40.128,533829.0
2018-02-26 11:00:00,51.81,52.11,51.78,51.92,496195.0,40.1202,40.3525,40.097,40.2054,496195.0
2018-02-26 11:30:00,51.92,51.97,51.53,51.69,378570.0,40.2054,40.2441,39.9034,40.0273,378570.0
2018-02-26 12:00:00,51.7,51.78,51.55,51.77,360223.0,40.035,40.097,39.9189,40.0892,360223.0
2018-02-26 12:30:00,51.77,51.79,51.5,51.57,322951.0,40.0892,40.1047,39.8802,39.9344,322951.0
2018-02-26 13:00:00,51.56,51.61,51.13,51.24,527759.0,39.9266,39.9653,39.5936,39.6788,527759.0
2018-02-26 13:30:00,51.25,51.62,51.17,51.38,566842.0,39.6866,39.9731,39.6246,39.7872,566842.0
2018-02-26 14:00:00,51.37,51.53,51.31,51.33,399307.0,39.7795,39.9034,39.733,39.7485,399307.0
2018-02-26 14:30:00,51.34,51.59,51.26,51.56,428206.0,39.7563,39.9499,39.6943,39.9266,428206.0
2018-02-26 15:00:00,51.55,51.59,51.47,51.55,538081.0,39.9189,39.9499,39.8569,39.9189,538081.0
2018-02-26 15:30:00,51.55,51.57,51.32,51.43,1534998.0,39.9189,39.9344,39.7408,39.826,1534998.0
2018-02-27 09:30:00,51.7,51.94,50.9,51.48,2024818.0,40.035,40.2209,39.4155,39.8647,2024818.0
2018-02-27 10:00:00,51.49,51.52,51.29,51.43,775998.0,39.8724,39.8956,39.7175,39.826,775998.0
2018-02-27 10:30:00,51.43,51.8,51.2,51.28,774086.0,39.826,40.1125,39.6478,39.7098,774086.0
2018-02-27 11:00:00,51.27,51.35,50.94,51.05,611703.0,39.7021,39.764,39.4465,39.5317,611703.0
2018-02-27 11:30:00,51.05,51.05,50.9,50.91,508378.0,39.5317,39.5317,39.4155,39.4233,508378.0
2018-02-27 12:00:00,50.91,51.0,50.72,50.78,429983.0,39.4233,39.493,39.2761,39.3226,429983.0
2018-02-27 12:30:00,50.78,50.9,50.67,50.84,438246.0,39.3226,39.4155,39.2374,39.3691,438246.0
2018-02-27 13:00:00,50.84,50.87,50.7,50.82,375317.0,39.3691,39.3923,39.2607,39.3536,375317.0
2018-02-27 13:30:00,50.82,50.85,50.7,50.82,360618.0,39.3536,39.3768,39.2607,39.3536,360618.0
2018-02-27 14:00:00,50.82,50.97,50.71,50.86,517453.0,39.3536,39.4697,39.2684,39.3846,517453.0
2018-02-27 14:30:00,50.86,50.93,50.73,50.89,440163.0,39.3846,39.4388,39.2839,39.4078,440163.0
2018-02-27 15:00:00,50.89,50.93,50.81,50.89,563579.0,39.4078,39.4388,39.3458,39.4078,563579.0
2018-02-27 15:30:00,50.89,51.09,50.78,50.78,1221546.0,39.4078,39.5627,39.3226,39.3226,1221546.0
2018-02-28 09:30:00,50.9,50.99,50.47,50.79,506041.0,39.4155,39.4852,39.0826,39.3304,506041.0
2018-02-28 10:00:00,50.79,50.81,50.36,50.61,399156.0,39.3304,39.3458,38.9974,39.191,399156.0
2018-02-28 10:30:00,50.6,50.69,50.27,50.36,408930.0,39.1832,39.2529,38.9277,38.9974,408930.0
2018-02-28 11:00:00,50.37,50.72,50.36,50.69,513608.0,39.0051,39.2761,38.9974,39.2529,513608.0
2018-02-28 11:30:00,50.69,50.76,50.54,50.74,302696.0,39.2529,39.3071,39.1368,39.2916,302696.0
2018-02-28 12:00:00,50.74,50.84,50.63,50.63,341304.0,39.2916,39.3691,39.2065,39.2065,341304.0
2018-02-28 12:30:00,50.62,50.76,50.61,50.7,358485.0,39.1987,39.3071,39.191,39.2607,358485.0
2018-02-28 13:00:00,50.7,50.87,50.63,50.87,472512.0,39.2607,39.3923,39.2065,39.3923,472512.0
2018-02-28 13:30:00,50.86,51.16,50.83,51.12,466716.0,39.3846,39.6169,39.3613,39.5859,466716.0
2018-02-28 14:00:00,51.13,51.25,51.07,51.19,554063.0,39.5936,39.6866,39.5472,39.6401,554063.0
2018-02-28 14:30:00,51.19,51.21,50.9,50.9,342047.0,39.6401,39.6556,39.4155,39.4155,342047.0
2018-02-28 15:00:00,50.91,50.92,50.72,50.76,323895.0,39.4233,39.431,39.2761,39.3071,323895.0
2018-02-28 15:30:00,50.76,50.85,50.53,50.53,1033480.0,39.3071,39.3768,39.129,39.129,1033480.0
2018-03-01 09:30:00,50.6,51.36,50.51,50.98,1166672.0,39.1832,39.7717,39.1135,39.4775,1166672.0
2018-03-01 10:00:00,50.97,51.13,50.73,51.08,858294.0,39.4697,39.5936,39.2839,39.5549,858294.0
2018-03-01 10:30:00,51.08,51.33,50.59,50.61,540023.0,39.5549,39.7485,39.1755,39.191,540023.0
2018-03-01 11:00:00,50.61,50.7,50.35,50.4,433633.0,39.191,39.2607,38.9896,39.0284,433633.0
2018-03-01 11:30:00,50.41,50.74,50.4,50.68,403052.0,39.0361,39.2916,39.0284,39.2452,403052.0
2018-03-01 12:00:00,50.68,50.72,50.46,50.54,511382.0,39.2452,39.2761,39.0748,39.1368,511382.0
2018-03-01 12:30:00,50.53,50.74,50.45,50.57,268025.0,39.129,39.2916,39.0671,39.16,268025.0
2018-03-01 13:00:00,50.56,50.75,50.39,50.71,361313.0,39.1522,39.2994,39.0206,39.2684,361313.0
2018-03-01 13:30:00,50.71,50.78,50.38,50.39,293149.0,39.2684,39.3226,39.0129,39.0206,293149.0
2018-03-01 14:00:00,50.39,50.48,50.27,50.46,389112.0,39.0206,39.0903,38.9277,39.0748,389112.0
2018-03-01 14:30:00,50.46,50.47,50.22,50.27,521921.0,39.0748,39.0826,38.889,38.9277,521921.0
2018-03-01 15:00:00,50.27,50.55,50.21,50.49,464422.0,38.9277,39.1445,38.8812,39.098,464422.0
2018-03-01 15:30:00,50.49,50.63,50.22,50.55,1198905.0,39.098,39.2065,38.889,39.1445,1198905.0
2018-03-02 09:30:00,50.43,51.21,50.43,51.09,432170.0,39.0516,39.6556,39.0516,39.5627,432170.0
2018-03-02 10:00:00,51.08,51.2,50.77,50.8,229128.0,39.5549,39.6478,39.3149,39.3381,229128.0
2018-03-02 10:30:00,50.8,51.01,50.78,50.83,153626.0,39.3381,39.5007,39.3226,39.3613,153626.0
2018-03-02 11:00:00,50.83,50.86,50.63,50.81,106978.0,39.3613,39.3846,39.2065,39.3458,106978.0
2018-03-02 11:30:00,50.81,50.95,50.67,50.94,142059.0,39.3458,39.4543,39.2374,39.4465,142059.0
2018-03-02 12:00:00,50.94,50.95,50.83,50.95,113001.0,39.4465,39.4543,39.3613,39.4543,113001.0
2018-03-02 12:30:00,50.95,50.96,50.64,50.66,179592.0,39.4543,39.462,39.2142,39.2297,179592.0
2018-03-02 13:00:00,50.65,50.65,50.5,50.59,120533.0,39.2219,39.2219,39.1058,39.1755,120533.0
2018-03-02 13:30:00,50.58,50.73,50.53,50.72,213016.0,39.1677,39.2839,39.129,39.2761,213016.0
2018-03-02 14:00:00,50.72,50.97,50.71,50.87,300908.0,39.2761,39.4697,39.2684,39.3923,300908.0
2018-03-02 14:30:00,50.87,50.88,50.7,50.71,175965.0,39.3923,39.4,39.2607,39.2684,175965.0
2018-03-02 15:00:00,50.7,50.79,50.65,50.73,275734.0,39.2607,39.3304,39.2219,39.2839,275734.0
2018-03-02 15:30:00,50.72,51.02,50.7,50.93,534722.0,39.2761,39.5085,39.2607,39.4388,534722.0
2018-03-05 09:30:00,50.84,51.15,50.68,51.05,271473.0,39.3691,39.6091,39.2452,39.5317,271473.0
2018-03-05 10:00:00,51.05,51.13,50.88,50.99,158115.0,39.5317,39.5936,39.4,39.4852,158115.0
2018-03-05 10:30:00,50.99,50.99,50.7,50.73,438098.0,39.4852,39.4852,39.2607,39.2839,438098.0
2018-03-05 11:00:00,50.74,50.93,50.72,50.91,297339.0,39.2916,39.4388,39.2761,39.4233,297339.0
2018-03-05 11:30:00,50.91,51.07,50.88,51.04,209689.0,39.4233,39.5472,39.4,39.5239,209689.0
2018-03-05 12:00:00,51.03,51.21,51.03,51.07,329356.0,39.5162,39.6556,39.5162,39.5472,329356.0
2018-03-05 12:30:00,51.07,51.37,51.07,51.33,177004.0,39.5472,39.7795,39.5472,39.7485,177004.0
2018-03-05 13:00:00,51.35,51.42,51.16,51.27,212251.0,39.764,39.8182,39.6169,39.7021,212251.0
2018-03-05 13:30:00,51.27,51.35,51.05,51.05,204847.0,39.7021,39.764,39.5317,39.5317,204847.0
2018-03-05 14:00:00,51.06,51.09,50.88,50.94,194392.0,39.5394,39.5627,39.4,39.4465,194392.0
2018-03-05 14:30:00,50.93,51.15,50.88,51.11,352477.0,39.4388,39.6091,39.4,39.5782,352477.0
2018-03-05 15:00:00,51.11,51.13,50.83,50.86,277749.0,39.5782,39.5936,39.3613,39.3846,277749.0
2018-03-05 15:30:00,50.86,50.98,50.61,50.63,1008757.0,39.3846,39.4775,39.191,39.2065,1008757.0
2018-03-06 09:30:00,50.62,50.81,50.3,50.61,1025104.0,39.1987,39.3458,38.9509,39.191,1025104.0
2018-03-06 10:00:00,50.61,50.66,50.5,50.61,508207.0,39.191,39.2297,39.1058,39.191,508207.0
2018-03-06 10:30:00,50.62,50.64,50.35,50.41,497998.0,39.1987,39.2142,38.9896,39.0361,497998.0
2018-03-06 11:00:00,50.41,50.61,50.4,50.6,447943.0,39.0361,39.191,39.0284,39.1832,447943.0
2018-03-06 11:30:00,50.6,50.86,50.58,50.86,233687.0,39.1832,39.3846,39.1677,39.3846,233687.0
2018-03-06 12:00:00,50.86,50.9,50.79,50.81,280356.0,39.3846,39.4155,39.3304,39.3458,280356.0
2018-03-06 12:30:00,50.81,50.94,50.78,50.93,224777.0,39.3458,39.4465,39.3226,39.4388,224777.0
2018-03-06 13:00:00,50.92,51.05,50.82,51.04,180600.0,39.431,39.5317,39.3536,39.5239,180600.0
2018-03-06 13:30:00,51.03,51.13,51.01,51.06,195732.0,39.5162,39.5936,39.5007,39.5394,195732.0
2018-03-06 14:00:00,51.06,51.07,50.77,50.94,343974.0,39.5394,39.5472,39.3149,39.4465,343974.0
2018-03-06 14:30:00,50.93,51.05,50.92,50.98,219540.0,39.4388,39.5317,39.431,39.4775,219540.0
2018-03-06 15:00:00,50.98,51.08,50.92,51.05,371747.0,39.4775,39.5549,39.431,39.5317,371747.0
2018-03-06 15:30:00,51.05,51.12,50.94,51.06,764630.0,39.5317,39.5859,39.4465,39.5394,764630.0
2018-03-07 09:30:00,50.64,51.02,50.47,50.71,350262.0,39.2142,39.5085,39.0826,39.2684,350262.0
2018-03-07 10:00:00,50.71,51.03,50.64,50.88,244500.0,39.2684,39.5162,39.2142,39.4,244500.0
2018-03-07 10:30:00,50.88,51.13,50.79,51.1,237049.0,39.4,39.5936,39.3304,39.5704,237049.0
2018-03-07 11:00:00,51.09,51.34,51.01,51.16,501245.0,39.5627,39.7563,39.5007,39.6169,501245.0
2018-03-07 11:30:00,51.16,51.27,50.92,50.93,144382.0,39.6169,39.7021,39.431,39.4388,144382.0
2018-03-07 12:00:00,50.93,50.97,50.8,50.86,118510.0,39.4388,39.4697,39.3381,39.3846,118510.0
2018-03-07 12:30:00,50.86,50.88,50.75,50.8,106190.0,39.3846,39.4,39.2994,39.3381,106190.0
2018-03-07 13:00:00,50.79,50.88,50.69,50.87,135822.0,39.3304,39.4,39.2529,39.3923,135822.0
2018-03-07 13:30:00,50.87,50.91,50.83,50.86,146059.0,39.3923,39.4233,39.3613,39.3846,146059.0
2018-03-07 14:00:00,50.86,50.96,50.75,50.87,167330.0,39.3846,39.462,39.2994,39.3923,167330.0
2018-03-07 14:30:00,50.86,50.93,50.67,50.81,181176.0,39.3846,39.4388,39.2374,39.3458,181176.0
2018-03-07 15:00:00,50.82,50.98,50.79,50.98,194673.0,39.3536,39.4775,39.3304,39.4775,194673.0
2018-03-07 15:30:00,50.98,51.1,50.96,51.06,754279.0,39.4775,39.5704,39.462,39.5394,754279.0
2018-03-08 09:30:00,51.18,51.22,50.91,51.01,230854.0,39.6324,39.6633,39.4233,39.5007,230854.0
2018-03-08 10:00:00,51.01,51.26,51.01,51.18,185836.0,39.5007,39.6943,39.5007,39.6324,185836.0
2018-03-08 10:30:00,51.17,51.38,51.15,51.33,197079.0,39.6246,39.7872,39.6091,39.7485,197079.0
2018-03-08 11:00:00,51.33,51.47,51.27,51.45,152440.0,39.7485,39.8569,39.7021,39.8414,152440.0
2018-03-08 11:30:00,51.45,51.6,51.33,51.6,183340.0,39.8414,39.9576,39.7485,39.9576,183340.0
2018-03-08 12:00:00,51.6,51.6,51.49,51.54,156088.0,39.9576,39.9576,39.8724,39.9111,156088.0
2018-03-08 12:30:00,51.54,51.6,51.47,51.57,249295.0,39.9111,39.9576,39.8569,39.9344,249295.0
2018-03-08 13:00:00,51.58,51.65,51.55,51.58,222762.0,39.9421,39.9963,39.9189,39.9421,222762.0
2018-03-08 13:30:00,51.58,51.79,51.58,51.78,246270.0,39.9421,40.1047,39.9421,40.097,246270.0
2018-03-08 14:00:00,51.78,51.79,51.65,51.71,244786.0,40.097,40.1047,39.9963,40.0428,244786.0
2018-03-08 14:30:00,51.7,51.71,51.63,51.64,197066.0,40.035,40.0428,39.9808,39.9886,197066.0
2018-03-08 15:00:00,51.65,51.74,51.51,51.64,408825.0,39.9963,40.066,39.8879,39.9886,408825.0
2018-03-08 15:30:00,51.64,51.73,51.57,51.71,641652.0,39.9886,40.0583,39.9344,40.0428,641652.0
2018-03-09 09:30:00,51.9,51.98,51.66,51.78,234946.0,40.1899,40.2519,40.0041,40.097,234946.0
2018-03-09 10:00:00,51.76,51.86,51.7,51.82,214400.0,40.0815,40.1589,40.035,40.128,214400.0
2018-03-09 10:30:00,51.82,51.82,51.6,51.61,125888.0,40.128,40.128,39.9576,39.9653,125888.0
2018-03-09 11:00:00,51.61,51.62,51.44,51.51,119523.0,39.9653,39.9731,39.8337,39.8879,119523.0
2018-03-09 11:30:00,51.51,51.58,51.44,51.48,99254.0,39.8879,39.9421,39.8337,39.8647,99254.0
2018-03-09 12:00:00,51.48,51.65,51.42,51.64,135407.0,39.8647,39.9963,39.8182,39.9886,135407.0
2018-03-09 12:30:00,51.63,51.64,51.53,51.57,74947.0,39.9808,39.9886,39.9034,39.9344,74947.0
2018-03-09 13:00:00,51.56,51.7,51.55,51.61,80831.0,39.9266,40.035,39.9189,39.9653,80831.0
2018-03-09 13:30:00,51.61,51.62,51.44,51.44,90531.0,39.9653,39.9731,39.8337,39.8337,90531.0
2018-03-09 14:00:00,51.44,51.46,51.28,51.32,101326.0,39.8337,39.8492,39.7098,39.7408,101326.0
2018-03-09 14:30:00,51.32,51.43,51.31,51.39,92046.0,39.7408,39.826,39.733,39.795,92046.0
2018-03-09 15:00:00,51.4,51.4,51.16,51.2,178616.0,39.8027,39.8027,39.6169,39.6478,178616.0
2018-03-09 15:30:00,51.2,51.45,51.19,51.44,499541.0,39.6478,39.8414,39.6401,39.8337,499541.0
2018-03-12 09:30:00,51.58,52.48,51.58,52.36,347238.0,39.9421,40.639,39.9421,40.5461,347238.0
2018-03-12 10:00:00,52.37,52.48,52.22,52.23,223586.0,40.5539,40.639,40.4377,40.4455,223586.0
2018-03-12 10:30:00,52.23,52.23,52.02,52.15,265929.0,40.4455,40.4455,40.2828,40.3835,265929.0
2018-03-12 11:00:00,52.14,52.36,52.06,52.31,217964.0,40.3758,40.5461,40.3138,40.5074,217964.0
2018-03-12 11:30:00,52.32,52.36,52.19,52.26,153786.0,40.5151,40.5461,40.4145,40.4687,153786.0
2018-03-12 12:00:00,52.26,52.31,52.14,52.27,140454.0,40.4687,40.5074,40.3758,40.4764,140454.0
2018-03-12 12:30:00,52.27,52.33,52.14,52.16,107106.0,40.4764,40.5229,40.3758,40.3912,107106.0
2018-03-12 13:00:00,52.17,52.21,52.06,52.09,90135.0,40.399,40.43,40.3138,40.337,90135.0
2018-03-12 13:30:00,52.09,52.13,51.98,52.13,138949.0,40.337,40.368,40.2519,40.368,138949.0
2018-03-12 14:00:00,52.13,52.22,52.12,52.15,125619.0,40.368,40.4377,40.3603,40.3835,125619.0
2018-03-12 14:30:00,52.15,52.2,51.93,51.99,122848.0,40.3835,40.4222,40.2131,40.2596,122848.0
2018-03-12 15:00:00,52.0,52.14,51.96,52.1,169078.0,40.2673,40.3758,40.2364,40.3448,169078.0
2018-03-12 15:30:00,52.08,52.15,51.96,51.98,551811.0,40.3293,40.3835,40.2364,40.2519,551811.0
2018-03-13 09:30:00,52.23,52.34,52.01,52.01,188126.0,40.4455,40.5306,40.2751,40.2751,188126.0
2018-03-13 10:00:00,52.02,52.14,51.92,52.09,349527.0,40.2828,40.3758,40.2054,40.337,349527.0
2018-03-13 10:30:00,52.09,52.28,52.06,52.19,473215.0,40.337,40.4842,40.3138,40.4145,473215.0
2018-03-13 11:00:00,52.19,52.35,52.17,52.23,244847.0,40.4145,40.5384,40.399,40.4455,244847.0
2018-03-13 11:30:00,52.24,52.31,52.16,52.25,228793.0,40.4532,40.5074,40.3912,40.4609,228793.0
2018-03-13 12:00:00,52.26,52.29,52.14,52.23,276567.0,40.4687,40.4919,40.3758,40.4455,276567.0
2018-03-13 12:30:00,52.24,52.33,52.17,52.24,273231.0,40.4532,40.5229,40.399,40.4532,273231.0
2018-03-13 13:00:00,52.25,52.28,51.96,52.03,269363.0,40.4609,40.4842,40.2364,40.2906,269363.0
2018-03-13 13:30:00,52.05,52.11,51.95,51.95,102981.0,40.3061,40.3525,40.2286,40.2286,102981.0
2018-03-13 14:00:00,51.95,51.97,51.85,51.92,148579.0,40.2286,40.2441,40.1512,40.2054,148579.0
2018-03-13 14:30:00,51.93,51.96,51.84,51.85,145443.0,40.2131,40.2364,40.1434,40.1512,145443.0
2018-03-13 15:00:00,51.86,51.96,51.83,51.9,181433.0,40.1589,40.2364,40.1357,40.1899,181433.0
2018-03-13 15:30:00,51.91,52.02,51.87,51.99,533891.0,40.1977,40.2828,40.1667,40.2596,533891.0
2018-03-14 09:30:00,52.1,52.87,52.1,52.69,290088.0,40.3448,40.941,40.3448,40.8017,290088.0
2018-03-14 10:00:00,52.69,52.76,52.39,52.39,337755.0,40.8017,40.8559,40.5694,40.5694,337755.0
2018-03-14 10:30:00,52.4,52.4,52.2,52.27,217225.0,40.5771,40.5771,40.4222,40.4764,217225.0
2018-03-14 11:00:00,52.27,52.69,52.23,52.69,252357.0,40.4764,40.8017,40.4455,40.8017,252357.0
2018-03-14 11:30:00,52.69,52.71,52.56,52.61,663291.0,40.8017,40.8171,40.701,40.7397,663291.0
2018-03-14 12:00:00,52.62,52.66,52.42,52.43,196265.0,40.7475,40.7784,40.5926,40.6003,196265.0
2018-03-14 12:30:00,52.43,52.43,52.07,52.1,147091.0,40.6003,40.6003,40.3216,40.3448,147091.0
2018-03-14 13:00:00,52.09,52.09,51.82,51.84,162594.0,40.337,40.337,40.128,40.1434,162594.0
2018-03-14 13:30:00,51.85,52.02,51.84,51.98,147597.0,40.1512,40.2828,40.1434,40.2519,147597.0
2018-03-14 14:00:00,51.99,52.06,51.94,52.02,135678.0,40.2596,40.3138,40.2209,40.2828,135678.0
2018-03-14 14:30:00,52.02,52.07,51.96,52.01,165630.0,40.2828,40.3216,40.2364,40.2751,165630.0
2018-03-14 15:00:00,52.01,52.01,51.87,51.88,189900.0,40.2751,40.2751,40.1667,40.1744,189900.0
2018-03-14 15:30:00,51.88,51.93,51.73,51.81,652199.0,40.1744,40.2131,40.0583,40.1202,652199.0
2018-03-15 09:30:00,51.79,52.11,51.71,51.76,300397.0,40.1047,40.3525,40.0428,40.0815,300397.0
2018-03-15 10:00:00,51.76,51.8,51.5,51.53,186636.0,40.0815,40.1125,39.8802,39.9034,186636.0
2018-03-15 10:30:00,51.53,51.7,51.45,51.53,391926.0,39.9034,40.035,39.8414,39.9034,391926.0
2018-03-15 11:00:00,51.54,51.6,51.37,51.41,464155.0,39.9111,39.9576,39.7795,39.8105,464155.0
2018-03-15 11:30:00,51.42,51.42,51.06,51.1,270202.0,39.8182,39.8182,39.5394,39.5704,270202.0
2018-03-15 12:00:00,51.11,51.35,51.1,51.22,273840.0,39.5782,39.764,39.5704,39.6633,273840.0
2018-03-15 12:30:00,51.22,51.31,51.08,51.08,207990.0,39.6633,39.733,39.5549,39.5549,207990.0
2018-03-15 13:00:00,51.09,51.2,51.06,51.1,217335.0,39.5627,39.6478,39.5394,39.5704,217335.0
2018-03-15 13:30:00,51.1,51.1,50.96,50.97,178590.0,39.5704,39.5704,39.462,39.4697,178590.0
2018-03-15 14:00:00,50.98,50.98,50.76,50.77,181731.0,39.4775,39.4775,39.3071,39.3149,181731.0
2018-03-15 14:30:00,50.77,50.79,50.56,50.6,303683.0,39.3149,39.3304,39.1522,39.1832,303683.0
2018-03-15 15:00:00,50.61,50.76,50.52,50.72,554421.0,39.191,39.3071,39.1213,39.2761,554421.0
2018-03-15 15:30:00,50.72,50.95,50.71,50.92,782091.0,39.2761,39.4543,39.2684,39.431,782091.0
2018-03-16 09:30:00,51.0,51.27,50.63,50.71,870320.0,39.493,39.7021,39.2065,39.2684,870320.0
2018-03-16 10:00:00,50.69,50.89,50.6,50.84,251321.0,39.2529,39.4078,39.1832,39.3691,251321.0
2018-03-16 10:30:00,50.84,51.02,50.74,50.76,327622.0,39.3691,39.5085,39.2916,39.3071,327622.0
2018-03-16 11:00:00,50.75,50.79,50.62,50.74,195562.0,39.2994,39.3304,39.1987,39.2916,195562.0
2018-03-16 11:30:00,50.73,50.85,50.69,50.71,186006.0,39.2839,39.3768,39.2529,39.2684,186006.0
2018-03-16 12:00:00,50.7,50.74,50.63,50.72,267491.0,39.2607,39.2916,39.2065,39.2761,267491.0
2018-03-16 12:30:00,50.71,50.84,50.67,50.84,173675.0,39.2684,39.3691,39.2374,39.3691,173675.0
2018-03-16 13:00:00,50.83,50.85,50.53,50.6,158764.0,39.3613,39.3768,39.129,39.1832,158764.0
2018-03-16 13:30:00,50.59,50.66,50.52,50.58,198348.0,39.1755,39.2297,39.1213,39.1677,198348.0
2018-03-16 14:00:00,50.58,50.59,50.46,50.49,186519.0,39.1677,39.1755,39.0748,39.098,186519.0
2018-03-16 14:30:00,50.49,50.55,50.45,50.46,217708.0,39.098,39.1445,39.0671,39.0748,217708.0
2018-03-16 15:00:00,50.46,50.52,50.41,50.51,316724.0,39.0748,39.1213,39.0361,39.1135,316724.0
2018-03-16 15:30:00,50.52,50.61,50.47,50.48,924380.0,39.1213,39.191,39.0826,39.0903,924380.0
2018-03-19 09:30:00,50.38,50.58,50.27,50.36,528913.0,39.0129,39.1677,38.9277,38.9974,528913.0
2018-03-19 10:00:00,50.37,50.44,50.31,50.31,401801.0,39.0051,39.0593,38.9587,38.9587,401801.0
2018-03-19 10:30:00,50.31,50.45,50.28,50.37,268342.0,38.9587,39.0671,38.9354,39.0051,268342.0
2018-03-19 11:00:00,50.37,50.73,50.37,50.73,322905.0,39.0051,39.2839,39.0051,39.2839,322905.0
2018-03-19 11:30:00,50.73,50.82,50.62,50.82,252408.0,39.2839,39.3536,39.1987,39.3536,252408.0
2018-03-19 12:00:00,50.82,50.83,50.67,50.75,230224.0,39.3536,39.3613,39.2374,39.2994,230224.0
2018-03-19 12:30:00,50.75,50.77,50.63,50.73,183404.0,39.2994,39.3149,39.2065,39.2839,183404.0
2018-03-19 13:00:00,50.73,50.75,50.42,50.47,202561.0,39.2839,39.2994,39.0438,39.0826,202561.0
2018-03-19 13:30:00,50.47,50.48,50.35,50.4,165332.0,39.0826,39.0903,38.9896,39.0284,165332.0
2018-03-19 14:00:00,50.4,50.44,50.11,50.19,210026.0,39.0284,39.0593,38.8038,38.8657,210026.0
2018-03-19 14:30:00,50.18,50.26,50.03,50.23,302928.0,38.858,38.9199,38.7418,38.8967,302928.0
2018-03-19 15:00:00,50.23,50.24,50.09,50.18,196031.0,38.8967,38.9045,38.7883,38.858,196031.0
2018-03-19 15:30:00,50.18,50.3,50.16,50.22,598259.0,38.858,38.9509,38.8425,38.889,598259.0
2018-03-20 09:30:00,50.34,50.53,49.88,49.91,415286.0,38.9819,39.129,38.6257,38.6489,415286.0
2018-03-20 10:00:00,49.92,50.11,49.81,50.06,423920.0,38.6567,38.8038,38.5715,38.7651,423920.0
2018-03-20 10:30:00,50.05,50.17,49.93,49.98,271505.0,38.7573,38.8502,38.6644,38.7031,271505.0
2018-03-20 11:00:00,49.98,50.02,49.9,49.93,257767.0,38.7031,38.7341,38.6412,38.6644,257767.0
2018-03-20 11:30:00,49.94,49.99,49.73,49.82,451842.0,38.6721,38.7109,38.5095,38.5792,451842.0
2018-03-20 12:00:00,49.81,49.91,49.77,49.87,333281.0,38.5715,38.6489,38.5405,38.6179,333281.0
2018-03-20 12:30:00,49.87,49.9,49.77,49.78,313076.0,38.6179,38.6412,38.5405,38.5482,313076.0
2018-03-20 13:00:00,49.77,49.81,49.71,49.72,213267.0,38.5405,38.5715,38.494,38.5018,213267.0
2018-03-20 13:30:00,49.72,49.88,49.7,49.88,259797.0,38.5018,38.6257,38.4863,38.6257,259797.0
2018-03-20 14:00:00,49.88,49.9,49.77,49.86,255247.0,38.6257,38.6412,38.5405,38.6102,255247.0
2018-03-20 14:30:00,49.87,49.9,49.79,49.85,266795.0,38.6179,38.6412,38.556,38.6024,266795.0
2018-03-20 15:00:00,49.85,49.94,49.84,49.91,265542.0,38.6024,38.6721,38.5947,38.6489,265542.0
2018-03-20 15:30:00,49.92,49.95,49.79,49.91,868760.0,38.6567,38.6799,38.556,38.6489,868760.0
2018-03-21 09:30:00,45.03,46.25,44.79,45.2,6387345.0,34.87,35.8147,34.6841,35.0016,6387345.0
2018-03-21 10:00:00,45.2,45.35,44.9,44.94,3218468.0,35.0016,35.1178,34.7693,34.8003,3218468.0
2018-03-21 10:30:00,44.94,45.47,44.9,45.29,1998291.0,34.8003,35.2107,34.7693,35.0713,1998291.0
2018-03-21 11:00:00,45.3,45.44,45.05,45.43,1092757.0,35.0791,35.1875,34.8855,35.1797,1092757.0
2018-03-21 11:30:00,45.43,45.82,45.28,45.66,1353503.0,35.1797,35.4817,35.0636,35.3578,1353503.0
2018-03-21 12:00:00,45.65,45.66,45.2,45.25,981745.0,35.3501,35.3578,35.0016,35.0403,981745.0
2018-03-21 12:30:00,45.25,45.26,45.11,45.13,777530.0,35.0403,35.0481,34.9319,34.9474,777530.0
2018-03-21 13:00:00,45.14,45.16,45.03,45.04,686138.0,34.9552,34.9706,34.87,34.8777,686138.0
2018-03-21 13:30:00,45.03,45.25,45.03,45.17,667690.0,34.87,35.0403,34.87,34.9784,667690.0
2018-03-21 14:00:00,45.17,45.47,45.0,45.12,990143.0,34.9784,35.2107,34.8467,34.9397,990143.0
2018-03-21 14:30:00,45.12,45.25,45.06,45.13,730039.0,34.9397,35.0403,34.8932,34.9474,730039.0
2018-03-21 15:00:00,45.14,45.73,45.13,45.47,1548849.0,34.9552,35.412,34.9474,35.2107,1548849.0
2018-03-21 15:30:00,45.46,45.68,45.35,45.5,1892547.0,35.203,35.3733,35.1178,35.2339,1892547.0
2018-03-22 09:30:00,45.43,45.62,45.08,45.19,978759.0,35.1797,35.3269,34.9087,34.9939,978759.0
2018-03-22 10:00:00,45.2,45.48,45.15,45.21,634275.0,35.0016,35.2184,34.9629,35.0094,634275.0
2018-03-22 10:30:00,45.21,45.37,45.13,45.37,488839.0,35.0094,35.1333,34.9474,35.1333,488839.0
2018-03-22 11:00:00,45.36,45.6,45.3,45.56,607228.0,35.1255,35.3114,35.0791,35.2804,607228.0
2018-03-22 11:30:00,45.57,45.83,45.55,45.79,722784.0,35.2881,35.4895,35.2726,35.4585,722784.0
2018-03-22 12:00:00,45.78,45.94,45.5,45.53,764160.0,35.4508,35.5747,35.2339,35.2572,764160.0
2018-03-22 12:30:00,45.53,45.62,45.21,45.3,485203.0,35.2572,35.3269,35.0094,35.0791,485203.0
2018-03-22 13:00:00,45.3,45.43,45.22,45.36,434414.0,35.0791,35.1797,35.0171,35.1255,434414.0
2018-03-22 13:30:00,45.36,45.37,45.11,45.28,481893.0,35.1255,35.1333,34.9319,35.0636,481893.0
2018-03-22 14:00:00,45.29,45.43,45.17,45.18,590359.0,35.0713,35.1797,34.9784,34.9861,590359.0
2018-03-22 14:30:00,45.18,45.18,44.96,44.96,721517.0,34.9861,34.9861,34.8158,34.8158,721517.0
2018-03-22 15:00:00,44.96,45.02,44.8,44.81,844522.0,34.8158,34.8622,34.6919,34.6996,844522.0
2018-03-22 15:30:00,44.82,44.85,44.44,44.45,2065539.0,34.7074,34.7306,34.4131,34.4208,2065539.0
2018-03-23 09:30:00,44.96,45.48,44.76,45.36,1555721.0,34.8158,35.2184,34.6609,35.1255,1555721.0
2018-03-23 10:00:00,45.36,45.68,45.07,45.08,1088980.0,35.1255,35.3733,34.9009,34.9087,1088980.0
2018-03-23 10:30:00,45.08,45.11,44.83,45.07,608657.0,34.9087,34.9319,34.7151,34.9009,608657.0
2018-03-23 11:00:00,45.08,45.39,45.07,45.39,489475.0,34.9087,35.1487,34.9009,35.1487,489475.0
2018-03-23 11:30:00,45.4,45.4,44.98,45.02,441493.0,35.1565,35.1565,34.8313,34.8622,441493.0
2018-03-23 12:00:00,45.01,45.09,44.79,44.86,389871.0,34.8545,34.9164,34.6841,34.7383,389871.0
2018-03-23 12:30:00,44.86,44.94,44.79,44.86,319404.0,34.7383,34.8003,34.6841,34.7383,319404.0
2018-03-23 13:00:00,44.85,44.89,44.77,44.88,313926.0,34.7306,34.7616,34.6686,34.7538,313926.0
2018-03-23 13:30:00,44.88,44.98,44.85,44.87,387418.0,34.7538,34.8313,34.7306,34.7461,387418.0
2018-03-23 14:00:00,44.87,44.91,44.55,44.7,622699.0,34.7461,34.777,34.4983,34.6144,622699.0
2018-03-23 14:30:00,44.69,44.76,44.45,44.47,470040.0,34.6067,34.6609,34.4208,34.4363,470040.0
2018-03-23 15:00:00,44.48,44.53,44.21,44.31,640108.0,34.4441,34.4828,34.235,34.3124,640108.0
2018-03-23 15:30:00,44.31,44.4,44.15,44.21,1624763.0,34.3124,34.3821,34.1885,34.235,1624763.0
2018-03-26 09:30:00,44.63,44.99,44.6,44.87,670018.0,34.5602,34.839,34.537,34.7461,670018.0
2018-03-26 10:00:00,44.86,44.98,44.73,44.89,522743.0,34.7383,34.8313,34.6377,34.7616,522743.0
2018-03-26 10:30:00,44.89,44.97,44.77,44.97,374776.0,34.7616,34.8235,34.6686,34.8235,374776.0
2018-03-26 11:00:00,44.96,44.99,44.75,44.82,313279.0,34.8158,34.839,34.6531,34.7074,313279.0
2018-03-26 11:30:00,44.82,44.85,44.67,44.8,313870.0,34.7074,34.7306,34.5912,34.6919,313870.0
2018-03-26 12:00:00,44.81,44.99,44.8,44.96,263522.0,34.6996,34.839,34.6919,34.8158,263522.0
2018-03-26 12:30:00,44.95,45.12,44.8,44.81,367851.0,34.808,34.9397,34.6919,34.6996,367851.0
2018-03-26 13:00:00,44.81,45.04,44.81,45.03,526002.0,34.6996,34.8777,34.6996,34.87,526002.0
2018-03-26 13:30:00,45.03,45.09,44.98,45.09,329533.0,34.87,34.9164,34.8313,34.9164,329533.0
2018-03-26 14:00:00,45.09,45.3,45.08,45.18,469448.0,34.9164,35.0791,34.9087,34.9861,469448.0
2018-03-26 14:30:00,45.19,45.21,45.1,45.16,350356.0,34.9939,35.0094,34.9242,34.9706,350356.0
2018-03-26 15:00:00,45.16,45.19,45.13,45.18,386210.0,34.9706,34.9939,34.9474,34.9861,386210.0
2018-03-26 15:30:00,45.18,45.48,45.17,45.33,1401191.0,34.9861,35.2184,34.9784,35.1023,1401191.0
2018-03-27 09:30:00,45.6,46.43,45.43,45.61,1238006.0,35.3114,35.9541,35.1797,35.3191,1238006.0
2018-03-27 10:00:00,45.61,45.9,45.54,45.77,512603.0,35.3191,35.5437,35.2649,35.443,512603.0
2018-03-27 10:30:00,45.79,45.85,45.67,45.78,325577.0,35.4585,35.505,35.3656,35.4508,325577.0
2018-03-27 11:00:00,45.79,46.06,45.74,46.05,436557.0,35.4585,35.6676,35.4198,35.6598,436557.0
2018-03-27 11:30:00,46.06,46.28,45.91,46.24,354941.0,35.6676,35.8379,35.5514,35.807,354941.0
2018-03-27 12:00:00,46.24,46.39,46.08,46.11,363542.0,35.807,35.9231,35.6831,35.7063,363542.0
2018-03-27 12:30:00,46.11,46.17,45.98,46.0,321555.0,35.7063,35.7528,35.6056,35.6211,321555.0
2018-03-27 13:00:00,46.0,46.06,45.6,45.6,495672.0,35.6211,35.6676,35.3114,35.3114,495672.0
2018-03-27 13:30:00,45.6,45.75,45.39,45.45,653119.0,35.3114,35.4275,35.1487,35.1952,653119.0
2018-03-27 14:00:00,45.45,45.7,45.45,45.6,596002.0,35.1952,35.3888,35.1952,35.3114,596002.0
2018-03-27 14:30:00,45.6,45.71,45.33,45.38,635678.0,35.3114,35.3965,35.1023,35.141,635678.0
2018-03-27 15:00:00,45.38,45.44,45.1,45.12,678183.0,35.141,35.1875,34.9242,34.9397,678183.0
2018-03-27 15:30:00,45.12,45.32,44.96,45.31,1312304.0,34.9397,35.0945,34.8158,35.0868,1312304.0
2018-03-28 09:30:00,43.98,44.74,43.96,44.42,4584040.0,34.0569,34.6454,34.0414,34.3976,4584040.0
2018-03-28 10:00:00,44.43,44.59,44.25,44.57,1739825.0,34.4053,34.5292,34.266,34.5138,1739825.0
2018-03-28 10:30:00,44.58,44.73,44.55,44.64,1203539.0,34.5215,34.6377,34.4983,34.568,1203539.0
2018-03-28 11:00:00,44.64,44.94,44.61,44.79,1346436.0,34.568,34.8003,34.5447,34.6841,1346436.0
2018-03-28 11:30:00,44.79,45.05,44.79,44.9,861819.0,34.6841,34.8855,34.6841,34.7693,861819.0
2018-03-28 12:00:00,44.9,44.97,44.75,44.84,668471.0,34.7693,34.8235,34.6531,34.7228,668471.0
2018-03-28 12:30:00,44.83,44.91,44.7,44.75,538200.0,34.7151,34.777,34.6144,34.6531,538200.0
2018-03-28 13:00:00,44.74,44.75,44.49,44.54,396360.0,34.6454,34.6531,34.4518,34.4905,396360.0
2018-03-28 13:30:00,44.55,44.69,44.45,44.59,453166.0,34.4983,34.6067,34.4208,34.5292,453166.0
2018-03-28 14:00:00,44.6,44.7,44.54,44.67,403776.0,34.537,34.6144,34.4905,34.5912,403776.0
2018-03-28 14:30:00,44.66,44.73,44.47,44.48,511613.0,34.5835,34.6377,34.4363,34.4441,511613.0
2018-03-28 15:00:00,44.48,44.55,44.35,44.53,746066.0,34.4441,34.4983,34.3434,34.4828,746066.0
2018-03-28 15:30:00,44.54,44.57,44.35,44.36,1609053.0,34.4905,34.5138,34.3434,34.3511,1609053.0
2018-03-29 09:30:00,44.83,45.02,44.57,44.59,1035127.0,34.7151,34.8622,34.5138,34.5292,1035127.0
2018-03-29 10:00:00,44.59,44.97,44.57,44.82,629257.0,34.5292,34.8235,34.5138,34.7074,629257.0
2018-03-29 10:30:00,44.81,44.9,44.78,44.82,638259.0,34.6996,34.7693,34.6764,34.7074,638259.0
2018-03-29 11:00:00,44.81,44.85,44.71,44.73,410524.0,34.6996,34.7306,34.6222,34.6377,410524.0
2018-03-29 11:30:00,44.72,44.95,44.71,44.9,560163.0,34.6299,34.808,34.6222,34.7693,560163.0
2018-03-29 12:00:00,44.9,45.01,44.89,44.96,424584.0,34.7693,34.8545,34.7616,34.8158,424584.0
2018-03-29 12:30:00,44.96,44.98,44.9,44.92,231704.0,34.8158,34.8313,34.7693,34.7848,231704.0
2018-03-29 13:00:00,44.92,45.07,44.91,45.04,283897.0,34.7848,34.9009,34.777,34.8777,283897.0
2018-03-29 13:30:00,45.04,45.06,44.95,45.04,301193.0,34.8777,34.8932,34.808,34.8777,301193.0
2018-03-29 14:00:00,45.03,45.21,45.01,45.08,368304.0,34.87,35.0094,34.8545,34.9087,368304.0
2018-03-29 14:30:00,45.08,45.26,45.05,45.08,302254.0,34.9087,35.0481,34.8855,34.9087,302254.0
2018-03-29 15:00:00,45.09,45.17,44.99,45.11,437427.0,34.9164,34.9784,34.839,34.9319,437427.0
2018-03-29 15:30:00,45.11,45.24,44.99,45.06,969910.0,34.9319,35.0326,34.839,34.8932,969910.0
2018-04-02 09:30:00,45.0,45.06,44.51,44.56,650900.0,34.8467,34.8932,34.4673,34.506,650900.0
2018-04-02 10:00:00,44.57,44.68,44.35,44.63,483039.0,34.5138,34.5989,34.3434,34.5602,483039.0
2018-04-02 10:30:00,44.63,44.64,44.23,44.24,473939.0,34.5602,34.568,34.2505,34.2582,473939.0
2018-04-02 11:00:00,44.23,44.34,44.0,44.09,657331.0,34.2505,34.3357,34.0724,34.1421,657331.0
2018-04-02 11:30:00,44.09,44.1,43.98,44.02,773143.0,34.1421,34.1498,34.0569,34.0879,773143.0
2018-04-02 12:00:00,44.03,44.17,43.99,44.01,765081.0,34.0956,34.204,34.0646,34.0801,765081.0
2018-04-02 12:30:00,44.01,44.15,44.0,44.05,313929.0,34.0801,34.1885,34.0724,34.1111,313929.0
2018-04-02 13:00:00,44.05,44.17,44.01,44.01,233533.0,34.1111,34.204,34.0801,34.0801,233533.0
2018-04-02 13:30:00,44.02,44.04,43.94,43.95,549814.0,34.0879,34.1033,34.0259,34.0337,549814.0
2018-04-02 14:00:00,43.95,44.09,43.95,44.05,510740.0,34.0337,34.1421,34.0337,34.1111,510740.0
2018-04-02 14:30:00,44.05,44.09,43.96,43.99,424744.0,34.1111,34.1421,34.0414,34.0646,424744.0
2018-04-02 15:00:00,43.99,44.01,43.84,43.86,950445.0,34.0646,34.0801,33.9485,33.964,950445.0
2018-04-02 15:30:00,43.87,44.1,43.86,44.09,1588351.0,33.9717,34.1498,33.964,34.1421,1588351.0
2018-04-03 09:30:00,44.31,44.45,43.86,43.87,669908.0,34.3124,34.4208,33.964,33.9717,669908.0
2018-04-03 10:00:00,43.88,44.22,43.87,44.03,380098.0,33.9794,34.2427,33.9717,34.0956,380098.0
2018-04-03 10:30:00,44.02,44.17,43.96,44.11,293241.0,34.0879,34.204,34.0414,34.1575,293241.0
2018-04-03 11:00:00,44.11,44.31,44.06,44.15,294473.0,34.1575,34.3124,34.1188,34.1885,294473.0
2018-04-03 11:30:00,44.15,44.17,43.99,44.05,285912.0,34.1885,34.204,34.0646,34.1111,285912.0
2018-04-03 12:00:00,44.05,44.08,43.99,44.03,247387.0,34.1111,34.1343,34.0646,34.0956,247387.0
2018-04-03 12:30:00,44.03,44.04,43.99,44.01,193192.0,34.0956,34.1033,34.0646,34.0801,193192.0
2018-04-03 13:00:00,44.01,44.22,43.98,44.16,240964.0,34.0801,34.2427,34.0569,34.1963,240964.0
2018-04-03 13:30:00,44.17,44.24,44.1,44.23,259892.0,34.204,34.2582,34.1498,34.2505,259892.0
2018-04-03 14:00:00,44.24,44.27,44.1,44.26,181322.0,34.2582,34.2814,34.1498,34.2737,181322.0
2018-04-03 14:30:00,44.26,44.29,44.11,44.25,483934.0,34.2737,34.2969,34.1575,34.266,483934.0
2018-04-03 15:00:00,44.24,44.49,44.24,44.37,485075.0,34.2582,34.4518,34.2582,34.3589,485075.0
2018-04-03 15:30:00,44.38,44.41,44.25,44.3,963432.0,34.3666,34.3899,34.266,34.3047,963432.0
2018-04-04 09:30:00,44.08,44.66,43.94,44.65,990719.0,34.1343,34.5835,34.0259,34.5757,990719.0
2018-04-04 10:00:00,44.65,44.74,44.59,44.71,602997.0,34.5757,34.6454,34.5292,34.6222,602997.0
2018-04-04 10:30:00,44.72,44.85,44.61,44.75,743482.0,34.6299,34.7306,34.5447,34.6531,743482.0
2018-04-04 11:00:00,44.76,44.87,44.68,44.71,662171.0,34.6609,34.7461,34.5989,34.6222,662171.0
2018-04-04 11:30:00,44.72,44.88,44.66,44.74,517909.0,34.6299,34.7538,34.5835,34.6454,517909.0
2018-04-04 12:00:00,44.73,44.8,44.67,44.75,470264.0,34.6377,34.6919,34.5912,34.6531,470264.0
2018-04-04 12:30:00,44.75,45.0,44.75,44.98,572091.0,34.6531,34.8467,34.6531,34.8313,572091.0
2018-04-04 13:00:00,44.98,44.99,44.78,44.86,599720.0,34.8313,34.839,34.6764,34.7383,599720.0
2018-04-04 13:30:00,44.86,44.91,44.8,44.87,429872.0,34.7383,34.777,34.6919,34.7461,429872.0
2018-04-04 14:00:00,44.88,45.3,44.86,45.29,609743.0,34.7538,35.0791,34.7383,35.0713,609743.0
2018-04-04 14:30:00,45.29,45.55,45.22,45.4,709619.0,35.0713,35.2726,35.0171,35.1565,709619.0
2018-04-04 15:00:00,45.39,45.45,45.25,45.4,593218.0,35.1487,35.1952,35.0403,35.1565,593218.0
2018-04-04 15:30:00,45.4,45.42,45.24,45.37,1282858.0,35.1565,35.172,35.0326,35.1333,1282858.0
2018-04-05 09:30:00,45.51,45.68,45.11,45.3,688634.0,35.2417,35.3733,34.9319,35.0791,688634.0
2018-04-05 10:00:00,45.3,45.3,45.14,45.25,467382.0,35.0791,35.0791,34.9552,35.0403,467382.0
2018-04-05 10:30:00,45.25,45.31,45.12,45.15,326998.0,35.0403,35.0868,34.9397,34.9629,326998.0
2018-04-05 11:00:00,45.15,45.51,45.11,45.42,378364.0,34.9629,35.2417,34.9319,35.172,378364.0
2018-04-05 11:30:00,45.41,45.52,45.3,45.35,345933.0,35.1642,35.2494,35.0791,35.1178,345933.0
2018-04-05 12:00:00,45.36,45.42,45.3,45.41,179964.0,35.1255,35.172,35.0791,35.1642,179964.0
2018-04-05 12:30:00,45.41,45.58,45.4,45.53,147179.0,35.1642,35.2959,35.1565,35.2572,147179.0
2018-04-05 13:00:00,45.52,45.64,45.43,45.45,200698.0,35.2494,35.3423,35.1797,35.1952,200698.0
2018-04-05 13:30:00,45.45,45.49,45.3,45.39,202915.0,35.1952,35.2262,35.0791,35.1487,202915.0
2018-04-05 14:00:00,45.41,45.49,45.37,45.44,141502.0,35.1642,35.2262,35.1333,35.1875,141502.0
2018-04-05 14:30:00,45.44,45.63,45.42,45.56,248890.0,35.1875,35.3346,35.172,35.2804,248890.0
2018-04-05 15:00:00,45.55,45.62,45.46,45.46,261879.0,35.2726,35.3269,35.203,35.203,261879.0
2018-04-05 15:30:00,45.46,45.51,45.3,45.44,728480.0,35.203,35.2417,35.0791,35.1875,728480.0
2018-04-06 09:30:00,45.5,45.98,45.41,45.73,598892.0,35.2339,35.6056,35.1642,35.412,598892.0
2018-04-06 10:00:00,45.72,45.88,45.66,45.7,371982.0,35.4043,35.5282,35.3578,35.3888,371982.0
2018-04-06 10:30:00,45.71,45.81,45.59,45.73,345845.0,35.3965,35.474,35.3036,35.412,345845.0
2018-04-06 11:00:00,45.72,45.76,45.57,45.7,419609.0,35.4043,35.4353,35.2881,35.3888,419609.0
2018-04-06 11:30:00,45.7,45.76,45.62,45.64,252266.0,35.3888,35.4353,35.3269,35.3423,252266.0
2018-04-06 12:00:00,45.64,45.73,45.55,45.57,240435.0,35.3423,35.412,35.2726,35.2881,240435.0
2018-04-06 12:30:00,45.57,45.81,45.55,45.8,260181.0,35.2881,35.474,35.2726,35.4662,260181.0
2018-04-06 13:00:00,45.79,45.92,45.7,45.92,226928.0,35.4585,35.5592,35.3888,35.5592,226928.0
2018-04-06 13:30:00,45.92,45.97,45.56,45.58,280055.0,35.5592,35.5979,35.2804,35.2959,280055.0
2018-04-06 14:00:00,45.58,45.65,45.35,45.38,498184.0,35.2959,35.3501,35.1178,35.141,498184.0
2018-04-06 14:30:00,45.37,45.48,45.17,45.22,306804.0,35.1333,35.2184,34.9784,35.0171,306804.0
2018-04-06 15:00:00,45.23,45.39,45.15,45.3,397164.0,35.0248,35.1487,34.9629,35.0791,397164.0
2018-04-06 15:30:00,45.3,45.49,45.27,45.45,874263.0,35.0791,35.2262,35.0558,35.1952,874263.0
2018-04-09 09:30:00,45.14,45.28,44.51,44.76,653413.0,35.3362,35.4458,34.843,35.0387,653413.0
2018-04-09 10:00:00,44.77,44.87,44.7,44.81,400761.0,35.0466,35.1248,34.9918,35.0779,400761.0
2018-04-09 10:30:00,44.81,45.07,44.81,44.99,184825.0,35.0779,35.2814,35.0779,35.2188,184825.0
2018-04-09 11:00:00,45.0,45.19,44.94,45.19,156448.0,35.2266,35.3753,35.1796,35.3753,156448.0
2018-04-09 11:30:00,45.18,45.27,45.14,45.19,147607.0,35.3675,35.438,35.3362,35.3753,147607.0
2018-04-09 12:00:00,45.2,45.25,45.14,45.18,197006.0,35.3832,35.4223,35.3362,35.3675,197006.0
2018-04-09 12:30:00,45.17,45.24,45.12,45.19,163601.0,35.3597,35.4145,35.3205,35.3753,163601.0
2018-04-09 13:00:00,45.19,45.34,45.18,45.34,198429.0,35.3753,35.4928,35.3675,35.4928,198429.0
2018-04-09 13:30:00,45.34,45.5,45.3,45.44,208803.0,35.4928,35.618,35.4614,35.571,208803.0
2018-04-09 14:00:00,45.45,45.45,45.28,45.31,192271.0,35.5789,35.5789,35.4458,35.4693,192271.0
2018-04-09 14:30:00,45.31,45.34,45.23,45.26,229762.0,35.4693,35.4928,35.4067,35.4301,229762.0
2018-04-09 15:00:00,45.26,45.27,45.07,45.18,261496.0,35.4301,35.438,35.2814,35.3675,261496.0
2018-04-09 15:30:00,45.17,45.17,44.9,44.95,683349.0,35.3597,35.3597,35.1483,35.1875,683349.0
2018-04-10 09:30:00,45.07,45.25,44.95,45.09,491718.0,35.2814,35.4223,35.1875,35.2971,491718.0
2018-04-10 10:00:00,45.09,45.13,44.88,45.05,425638.0,35.2971,35.3284,35.1327,35.2657,425638.0
2018-04-10 10:30:00,45.05,45.1,44.92,44.96,307073.0,35.2657,35.3049,35.164,35.1953,307073.0
2018-04-10 11:00:00,44.96,45.05,44.85,44.88,380435.0,35.1953,35.2657,35.1092,35.1327,380435.0
2018-04-10 11:30:00,44.87,44.97,44.77,44.87,340334.0,35.1248,35.2031,35.0466,35.1248,340334.0
2018-04-10 12:00:00,44.87,44.88,44.52,44.66,249116.0,35.1248,35.1327,34.8509,34.9604,249116.0
2018-04-10 12:30:00,44.66,44.81,44.62,44.8,305243.0,34.9604,35.0779,34.9291,35.07,305243.0
2018-04-10 13:00:00,44.8,44.89,44.78,44.82,310197.0,35.07,35.1405,35.0544,35.0857,310197.0
2018-04-10 13:30:00,44.83,44.87,44.61,44.73,271200.0,35.0935,35.1248,34.9213,35.0152,271200.0
2018-04-10 14:00:00,44.74,44.74,44.54,44.59,315875.0,35.0231,35.0231,34.8665,34.9057,315875.0
2018-04-10 14:30:00,44.59,44.66,44.47,44.6,310936.0,34.9057,34.9604,34.8117,34.9135,310936.0
2018-04-10 15:00:00,44.6,44.6,44.44,44.5,431074.0,34.9135,34.9135,34.7882,34.8352,431074.0
2018-04-10 15:30:00,44.5,44.53,44.43,44.5,1180919.0,34.8352,34.8587,34.7804,34.8352,1180919.0
2018-04-11 09:30:00,44.47,44.92,44.35,44.85,461420.0,34.8117,35.164,34.7178,35.1092,461420.0
2018-04-11 10:00:00,44.85,44.97,44.72,44.8,454310.0,35.1092,35.2031,35.0074,35.07,454310.0
2018-04-11 10:30:00,44.79,44.87,44.64,44.65,312774.0,35.0622,35.1248,34.9448,34.9526,312774.0
2018-04-11 11:00:00,44.65,44.8,44.64,44.73,241497.0,34.9526,35.07,34.9448,35.0152,241497.0
2018-04-11 11:30:00,44.73,44.92,44.68,44.91,235446.0,35.0152,35.164,34.9761,35.1562,235446.0
2018-04-11 12:00:00,44.9,44.99,44.81,44.83,201416.0,35.1483,35.2188,35.0779,35.0935,201416.0
2018-04-11 12:30:00,44.84,44.9,44.79,44.85,158991.0,35.1014,35.1483,35.0622,35.1092,158991.0
2018-04-11 13:00:00,44.86,44.9,44.74,44.78,218485.0,35.117,35.1483,35.0231,35.0544,218485.0
2018-04-11 13:30:00,44.78,44.99,44.75,44.99,218023.0,35.0544,35.2188,35.0309,35.2188,218023.0
2018-04-11 14:00:00,44.98,45.07,44.87,44.96,250455.0,35.2109,35.2814,35.1248,35.1953,250455.0
2018-04-11 14:30:00,44.96,45.04,44.82,44.94,182654.0,35.1953,35.2579,35.0857,35.1796,182654.0
2018-04-11 15:00:00,44.93,45.01,44.81,44.97,222719.0,35.1718,35.2344,35.0779,35.2031,222719.0
2018-04-11 15:30:00,44.97,44.97,44.85,44.88,434027.0,35.2031,35.2031,35.1092,35.1327,434027.0
2018-04-12 09:30:00,44.99,45.11,44.53,44.73,399068.0,35.2188,35.3127,34.8587,35.0152,399068.0
2018-04-12 10:00:00,44.74,44.75,44.54,44.65,203124.0,35.0231,35.0309,34.8665,34.9526,203124.0
2018-04-12 10:30:00,44.65,44.73,44.55,44.57,209948.0,34.9526,35.0152,34.8743,34.89,209948.0
2018-04-12 11:00:00,44.56,44.6,44.45,44.47,278193.0,34.8822,34.9135,34.7961,34.8117,278193.0
2018-04-12 11:30:00,44.48,44.57,44.27,44.4,287181.0,34.8195,34.89,34.6552,34.7569,287181.0
2018-04-12 12:00:00,44.41,44.46,44.38,44.43,170143.0,34.7647,34.8039,34.7413,34.7804,170143.0
2018-04-12 12:30:00,44.43,44.51,44.38,44.5,135784.0,34.7804,34.843,34.7413,34.8352,135784.0
2018-04-12 13:00:00,44.5,44.55,44.41,44.41,183427.0,34.8352,34.8743,34.7647,34.7647,183427.0
2018-04-12 13:30:00,44.41,44.54,44.4,44.44,198147.0,34.7647,34.8665,34.7569,34.7882,198147.0
2018-04-12 14:00:00,44.44,44.57,44.4,44.55,186650.0,34.7882,34.89,34.7569,34.8743,186650.0
2018-04-12 14:30:00,44.56,44.59,44.52,44.59,210582.0,34.8822,34.9057,34.8509,34.9057,210582.0
2018-04-12 15:00:00,44.58,44.68,44.52,44.66,178301.0,34.8978,34.9761,34.8509,34.9604,178301.0
2018-04-12 15:30:00,44.66,44.66,44.55,44.59,619521.0,34.9604,34.9604,34.8743,34.9057,619521.0
2018-04-13 09:30:00,44.7,44.75,44.36,44.49,337253.0,34.9918,35.0309,34.7256,34.8274,337253.0
2018-04-13 10:00:00,44.48,44.65,44.43,44.57,193758.0,34.8195,34.9526,34.7804,34.89,193758.0
2018-04-13 10:30:00,44.57,44.63,44.46,44.48,212036.0,34.89,34.937,34.8039,34.8195,212036.0
2018-04-13 11:00:00,44.47,44.72,44.43,44.72,255290.0,34.8117,35.0074,34.7804,35.0074,255290.0
2018-04-13 11:30:00,44.72,44.77,44.64,44.75,128444.0,35.0074,35.0466,34.9448,35.0309,128444.0
2018-04-13 12:00:00,44.74,44.87,44.73,44.87,136561.0,35.0231,35.1248,35.0152,35.1248,136561.0
2018-04-13 12:30:00,44.86,44.87,44.74,44.81,141661.0,35.117,35.1248,35.0231,35.0779,141661.0
2018-04-13 13:00:00,44.8,44.9,44.79,44.9,141298.0,35.07,35.1483,35.0622,35.1483,141298.0
2018-04-13 13:30:00,44.9,45.11,44.83,44.84,565689.0,35.1483,35.3127,35.0935,35.1014,565689.0
2018-04-13 14:00:00,44.84,44.89,44.79,44.85,238126.0,35.1014,35.1405,35.0622,35.1092,238126.0
2018-04-13 14:30:00,44.84,44.93,44.84,44.93,242026.0,35.1014,35.1718,35.1014,35.1718,242026.0
2018-04-13 15:00:00,44.93,44.93,44.75,44.83,335162.0,35.1718,35.1718,35.0309,35.0935,335162.0
2018-04-13 15:30:00,44.84,44.87,44.79,44.81,619787.0,35.1014,35.1248,35.0622,35.0779,619787.0
2018-04-16 09:30:00,44.8,45.21,44.62,45.1,316291.0,35.07,35.391,34.9291,35.3049,316291.0
2018-04-16 10:00:00,45.09,45.21,44.98,45.14,226325.0,35.2971,35.391,35.2109,35.3362,226325.0
2018-04-16 10:30:00,45.15,45.36,45.1,45.31,206532.0,35.344,35.5084,35.3049,35.4693,206532.0
2018-04-16 11:00:00,45.32,45.49,45.3,45.43,293941.0,35.4771,35.6102,35.4614,35.5632,293941.0
2018-04-16 11:30:00,45.43,45.54,45.38,45.53,244545.0,35.5632,35.6493,35.5241,35.6415,244545.0
2018-04-16 12:00:00,45.53,45.53,45.3,45.3,159914.0,35.6415,35.6415,35.4614,35.4614,159914.0
2018-04-16 12:30:00,45.31,45.43,45.29,45.37,118167.0,35.4693,35.5632,35.4536,35.5162,118167.0
2018-04-16 13:00:00,45.38,45.57,45.38,45.54,158926.0,35.5241,35.6728,35.5241,35.6493,158926.0
2018-04-16 13:30:00,45.55,45.58,45.4,45.51,260931.0,35.6572,35.6806,35.5397,35.6258,260931.0
2018-04-16 14:00:00,45.51,45.52,45.33,45.4,158642.0,35.6258,35.6337,35.4849,35.5397,158642.0
2018-04-16 14:30:00,45.39,45.44,45.31,45.33,121182.0,35.5319,35.571,35.4693,35.4849,121182.0
2018-04-16 15:00:00,45.33,45.38,45.26,45.32,161522.0,35.4849,35.5241,35.4301,35.4771,161522.0
2018-04-16 15:30:00,45.31,45.34,45.23,45.26,539140.0,35.4693,35.4928,35.4067,35.4301,539140.0
2018-04-17 09:30:00,45.36,45.48,45.2,45.44,428168.0,35.5084,35.6024,35.3832,35.571,428168.0
2018-04-17 10:00:00,45.44,45.47,45.25,45.4,284889.0,35.571,35.5945,35.4223,35.5397,284889.0
2018-04-17 10:30:00,45.41,45.53,45.35,45.53,152756.0,35.5476,35.6415,35.5006,35.6415,152756.0
2018-04-17 11:00:00,45.54,45.55,45.23,45.24,281709.0,35.6493,35.6572,35.4067,35.4145,281709.0
2018-04-17 11:30:00,45.25,45.27,45.07,45.11,195624.0,35.4223,35.438,35.2814,35.3127,195624.0
2018-04-17 12:00:00,45.12,45.24,45.02,45.22,220360.0,35.3205,35.4145,35.2423,35.3988,220360.0
2018-04-17 12:30:00,45.22,45.28,45.17,45.23,157704.0,35.3988,35.4458,35.3597,35.4067,157704.0
2018-04-17 13:00:00,45.22,45.33,45.22,45.32,108064.0,35.3988,35.4849,35.3988,35.4771,108064.0
2018-04-17 13:30:00,45.33,45.41,45.27,45.39,145340.0,35.4849,35.5476,35.438,35.5319,145340.0
2018-04-17 14:00:00,45.4,45.46,45.28,45.34,232595.0,35.5397,35.5867,35.4458,35.4928,232595.0
2018-04-17 14:30:00,45.34,45.42,45.28,45.29,153725.0,35.4928,35.5554,35.4458,35.4536,153725.0
2018-04-17 15:00:00,45.29,45.34,45.21,45.3,252003.0,35.4536,35.4928,35.391,35.4614,252003.0
2018-04-17 15:30:00,45.3,45.31,45.21,45.25,481874.0,35.4614,35.4693,35.391,35.4223,481874.0
2018-04-18 09:30:00,45.22,45.25,44.76,44.93,503807.0,35.3988,35.4223,35.0387,35.1718,503807.0
2018-04-18 10:00:00,44.94,45.25,44.93,45.18,219001.0,35.1796,35.4223,35.1718,35.3675,219001.0
2018-04-18 10:30:00,45.19,45.28,45.09,45.21,155498.0,35.3753,35.4458,35.2971,35.391,155498.0
2018-04-18 11:00:00,45.21,45.23,45.09,45.14,171613.0,35.391,35.4067,35.2971,35.3362,171613.0
2018-04-18 11:30:00,45.15,45.16,44.9,44.96,200451.0,35.344,35.3519,35.1483,35.1953,200451.0
2018-04-18 12:00:00,44.96,44.98,44.82,44.95,188348.0,35.1953,35.2109,35.0857,35.1875,188348.0
2018-04-18 12:30:00,44.94,44.97,44.83,44.85,92747.0,35.1796,35.2031,35.0935,35.1092,92747.0
2018-04-18 13:00:00,44.84,44.88,44.81,44.81,112552.0,35.1014,35.1327,35.0779,35.0779,112552.0
2018-04-18 13:30:00,44.81,44.95,44.78,44.9,170009.0,35.0779,35.1875,35.0544,35.1483,170009.0
2018-04-18 14:00:00,44.89,45.02,44.89,44.9,154298.0,35.1405,35.2423,35.1405,35.1483,154298.0
2018-04-18 14:30:00,44.91,44.91,44.82,44.83,178853.0,35.1562,35.1562,35.0857,35.0935,178853.0
2018-04-18 15:00:00,44.82,44.89,44.78,44.89,199385.0,35.0857,35.1405,35.0544,35.1405,199385.0
2018-04-18 15:30:00,44.89,44.89,44.7,44.72,867357.0,35.1405,35.1405,34.9918,35.0074,867357.0
2018-04-19 09:30:00,44.66,44.73,44.32,44.57,586122.0,34.9604,35.0152,34.6943,34.89,586122.0
2018-04-19 10:00:00,44.56,44.57,44.43,44.44,183025.0,34.8822,34.89,34.7804,34.7882,183025.0
2018-04-19 10:30:00,44.43,44.62,44.36,44.4,258508.0,34.7804,34.9291,34.7256,34.7569,258508.0
2018-04-19 11:00:00,44.41,44.42,44.26,44.29,469663.0,34.7647,34.7726,34.6473,34.6708,469663.0
2018-04-19 11:30:00,44.29,44.3,44.03,44.03,411830.0,34.6708,34.6786,34.4673,34.4673,411830.0
2018-04-19 12:00:00,44.04,44.07,43.81,43.84,619192.0,34.4751,34.4986,34.2951,34.3185,619192.0
2018-04-19 12:30:00,43.84,43.86,43.72,43.82,407890.0,34.3185,34.3342,34.2246,34.3029,407890.0
2018-04-19 13:00:00,43.82,44.01,43.8,44.01,824748.0,34.3029,34.4516,34.2872,34.4516,824748.0
2018-04-19 13:30:00,44.01,44.02,43.81,43.82,1226130.0,34.4516,34.4594,34.2951,34.3029,1226130.0
2018-04-19 14:00:00,43.82,43.93,43.77,43.9,264189.0,34.3029,34.389,34.2637,34.3655,264189.0
2018-04-19 14:30:00,43.89,43.9,43.8,43.85,241236.0,34.3577,34.3655,34.2872,34.3264,241236.0
2018-04-19 15:00:00,43.85,43.95,43.84,43.9,327822.0,34.3264,34.4047,34.3185,34.3655,327822.0
2018-04-19 15:30:00,43.9,44.1,43.89,44.02,1246398.0,34.3655,34.5221,34.3577,34.4594,1246398.0
2018-04-20 09:30:00,44.2,44.58,44.04,44.07,671517.0,34.6004,34.8978,34.4751,34.4986,671517.0
2018-04-20 10:00:00,44.06,44.08,43.71,43.8,316158.0,34.4908,34.5064,34.2168,34.2872,316158.0
2018-04-20 10:30:00,43.79,43.85,43.63,43.67,305286.0,34.2794,34.3264,34.1542,34.1855,305286.0
2018-04-20 11:00:00,43.66,43.69,43.55,43.62,267706.0,34.1776,34.2011,34.0915,34.1463,267706.0
2018-04-20 11:30:00,43.62,43.76,43.61,43.75,184386.0,34.1463,34.2559,34.1385,34.2481,184386.0
2018-04-20 12:00:00,43.73,43.73,43.55,43.58,238821.0,34.2324,34.2324,34.0915,34.115,238821.0
2018-04-20 12:30:00,43.58,43.61,43.41,43.41,270409.0,34.115,34.1385,33.9819,33.9819,270409.0
2018-04-20 13:00:00,43.41,43.42,43.18,43.28,308731.0,33.9819,33.9898,33.8019,33.8802,308731.0
2018-04-20 13:30:00,43.29,43.36,43.2,43.35,211517.0,33.888,33.9428,33.8175,33.935,211517.0
2018-04-20 14:00:00,43.34,43.49,43.34,43.48,269469.0,33.9271,34.0446,33.9271,34.0367,269469.0
2018-04-20 14:30:00,43.48,43.5,43.35,43.39,243235.0,34.0367,34.0524,33.935,33.9663,243235.0
2018-04-20 15:00:00,43.38,43.47,43.3,43.34,301042.0,33.9584,34.0289,33.8958,33.9271,301042.0
2018-04-20 15:30:00,43.34,43.45,43.33,43.41,914768.0,33.9271,34.0132,33.9193,33.9819,914768.0
2018-04-23 09:30:00,43.88,44.11,43.54,44.09,749834.0,34.3499,34.5299,34.0837,34.5142,749834.0
2018-04-23 10:00:00,44.1,44.36,44.03,44.25,523534.0,34.5221,34.7256,34.4673,34.6395,523534.0
2018-04-23 10:30:00,44.26,44.3,44.07,44.2,455706.0,34.6473,34.6786,34.4986,34.6004,455706.0
2018-04-23 11:00:00,44.21,44.3,44.05,44.16,319268.0,34.6082,34.6786,34.4829,34.569,319268.0
2018-04-23 11:30:00,44.15,44.21,44.03,44.19,221306.0,34.5612,34.6082,34.4673,34.5925,221306.0
2018-04-23 12:00:00,44.19,44.39,44.17,44.34,283679.0,34.5925,34.7491,34.5769,34.7099,283679.0
2018-04-23 12:30:00,44.34,44.42,44.29,44.34,188628.0,34.7099,34.7726,34.6708,34.7099,188628.0
2018-04-23 13:00:00,44.33,44.36,44.2,44.27,120754.0,34.7021,34.7256,34.6004,34.6552,120754.0
2018-04-23 13:30:00,44.26,44.29,44.17,44.23,98731.0,34.6473,34.6708,34.5769,34.6238,98731.0
2018-04-23 14:00:00,44.23,44.25,44.07,44.13,180646.0,34.6238,34.6395,34.4986,34.5456,180646.0
2018-04-23 14:30:00,44.12,44.27,44.11,44.24,243477.0,34.5377,34.6552,34.5299,34.6317,243477.0
2018-04-23 15:00:00,44.24,44.42,44.22,44.41,252016.0,34.6317,34.7726,34.616,34.7647,252016.0
2018-04-23 15:30:00,44.41,44.59,44.41,44.57,831427.0,34.7647,34.9057,34.7647,34.89,831427.0
2018-04-24 09:30:00,44.7,44.77,44.2,44.27,555094.0,34.9918,35.0466,34.6004,34.6552,555094.0
2018-04-24 10:00:00,44.27,44.28,44.0,44.07,474771.0,34.6552,34.663,34.4438,34.4986,474771.0
2018-04-24 10:30:00,44.07,44.5,44.07,44.39,430231.0,34.4986,34.8352,34.4986,34.7491,430231.0
2018-04-24 11:00:00,44.38,44.69,44.36,44.49,495756.0,34.7413,34.9839,34.7256,34.8274,495756.0
2018-04-24 11:30:00,44.48,44.67,44.46,44.57,456804.0,34.8195,34.9683,34.8039,34.89,456804.0
2018-04-24 12:00:00,44.56,44.7,44.5,44.65,281403.0,34.8822,34.9918,34.8352,34.9526,281403.0
2018-04-24 12:30:00,44.65,44.68,44.35,44.36,215934.0,34.9526,34.9761,34.7178,34.7256,215934.0
2018-04-24 13:00:00,44.34,44.39,44.22,44.24,215745.0,34.7099,34.7491,34.616,34.6317,215745.0
2018-04-24 13:30:00,44.24,44.26,44.13,44.19,338658.0,34.6317,34.6473,34.5456,34.5925,338658.0
2018-04-24 14:00:00,44.19,44.39,44.12,44.27,336269.0,34.5925,34.7491,34.5377,34.6552,336269.0
2018-04-24 14:30:00,44.27,44.29,44.08,44.25,305906.0,34.6552,34.6708,34.5064,34.6395,305906.0
2018-04-24 15:00:00,44.26,44.56,44.25,44.37,529862.0,34.6473,34.8822,34.6395,34.7334,529862.0
2018-04-24 15:30:00,44.38,44.46,44.2,44.37,1045387.0,34.7413,34.8039,34.6004,34.7334,1045387.0
2018-04-25 09:30:00,44.34,44.45,44.14,44.42,451941.0,34.7099,34.7961,34.5534,34.7726,451941.0
2018-04-25 10:00:00,44.44,44.73,44.42,44.43,391204.0,34.7882,35.0152,34.7726,34.7804,391204.0
2018-04-25 10:30:00,44.43,44.49,44.07,44.16,471148.0,34.7804,34.8274,34.4986,34.569,471148.0
2018-04-25 11:00:00,44.16,44.19,43.89,43.9,461982.0,34.569,34.5925,34.3577,34.3655,461982.0
2018-04-25 11:30:00,43.91,44.13,43.89,44.08,234309.0,34.3733,34.5456,34.3577,34.5064,234309.0
2018-04-25 12:00:00,44.09,44.24,44.07,44.2,319096.0,34.5142,34.6317,34.4986,34.6004,319096.0
2018-04-25 12:30:00,44.21,44.28,44.05,44.06,237663.0,34.6082,34.663,34.4829,34.4908,237663.0
2018-04-25 13:00:00,44.05,44.13,43.98,44.1,263374.0,34.4829,34.5456,34.4281,34.5221,263374.0
2018-04-25 13:30:00,44.09,44.24,44.02,44.22,245124.0,34.5142,34.6317,34.4594,34.616,245124.0
2018-04-25 14:00:00,44.22,44.23,44.13,44.18,166225.0,34.616,34.6238,34.5456,34.5847,166225.0
2018-04-25 14:30:00,44.18,44.29,44.15,44.26,172622.0,34.5847,34.6708,34.5612,34.6473,172622.0
2018-04-25 15:00:00,44.26,44.35,44.17,44.18,260518.0,34.6473,34.7178,34.5769,34.5847,260518.0
2018-04-25 15:30:00,44.18,44.2,43.92,44.04,916548.0,34.5847,34.6004,34.3812,34.4751,916548.0
2018-04-26 09:30:00,44.01,44.17,43.58,43.65,517967.0,34.4516,34.5769,34.115,34.1698,517967.0
2018-04-26 10:00:00,43.65,43.93,43.53,43.9,423545.0,34.1698,34.389,34.0759,34.3655,423545.0
2018-04-26 10:30:00,43.9,44.1,43.86,44.03,317332.0,34.3655,34.5221,34.3342,34.4673,317332.0
2018-04-26 11:00:00,44.02,44.03,43.76,43.76,235353.0,34.4594,34.4673,34.2559,34.2559,235353.0
2018-04-26 11:30:00,43.77,44.02,43.63,44.01,243369.0,34.2637,34.4594,34.1542,34.4516,243369.0
2018-04-26 12:00:00,44.01,44.07,43.94,43.95,232322.0,34.4516,34.4986,34.3968,34.4047,232322.0
2018-04-26 12:30:00,43.95,43.98,43.85,43.96,183995.0,34.4047,34.4281,34.3264,34.4125,183995.0
2018-04-26 13:00:00,43.95,44.19,43.95,44.17,179805.0,34.4047,34.5925,34.4047,34.5769,179805.0
2018-04-26 13:30:00,44.16,44.22,44.07,44.21,169747.0,34.569,34.616,34.4986,34.6082,169747.0
2018-04-26 14:00:00,44.21,44.4,44.18,44.39,250861.0,34.6082,34.7569,34.5847,34.7491,250861.0
2018-04-26 14:30:00,44.4,44.53,44.34,44.5,250735.0,34.7569,34.8587,34.7099,34.8352,250735.0
2018-04-26 15:00:00,44.5,44.51,44.32,44.35,263051.0,34.8352,34.843,34.6943,34.7178,263051.0
2018-04-26 15:30:00,44.34,44.46,44.31,44.38,590808.0,34.7099,34.8039,34.6865,34.7413,590808.0
2018-04-27 09:30:00,44.56,44.8,44.35,44.39,423977.0,34.8822,35.07,34.7178,34.7491,423977.0
2018-04-27 10:00:00,44.38,44.84,44.33,44.84,322327.0,34.7413,35.1014,34.7021,35.1014,322327.0
2018-04-27 10:30:00,44.85,44.91,44.76,44.83,199297.0,35.1092,35.1562,35.0387,35.0935,199297.0
2018-04-27 11:00:00,44.83,44.88,44.58,44.62,157081.0,35.0935,35.1327,34.8978,34.9291,157081.0
2018-04-27 11:30:00,44.63,44.74,44.56,44.57,129545.0,34.937,35.0231,34.8822,34.89,129545.0
2018-04-27 12:00:00,44.58,44.6,44.49,44.53,139454.0,34.8978,34.9135,34.8274,34.8587,139454.0
2018-04-27 12:30:00,44.52,44.81,44.52,44.81,165870.0,34.8509,35.0779,34.8509,35.0779,165870.0
2018-04-27 13:00:00,44.82,44.84,44.74,44.74,150966.0,35.0857,35.1014,35.0231,35.0231,150966.0
2018-04-27 13:30:00,44.74,44.76,44.61,44.68,219845.0,35.0231,35.0387,34.9213,34.9761,219845.0
2018-04-27 14:00:00,44.68,44.68,44.55,44.6,188587.0,34.9761,34.9761,34.8743,34.9135,188587.0
2018-04-27 14:30:00,44.6,44.62,44.48,44.6,249310.0,34.9135,34.9291,34.8195,34.9135,249310.0
2018-04-27 15:00:00,44.59,44.63,44.53,44.63,186545.0,34.9057,34.937,34.8587,34.937,186545.0
2018-04-27 15:30:00,44.63,44.65,44.5,44.52,568205.0,34.937,34.9526,34.8352,34.8509,568205.0
2018-04-30 09:30:00,44.65,44.73,44.35,44.44,274517.0,34.9526,35.0152,34.7178,34.7882,274517.0
2018-04-30 10:00:00,44.45,44.46,44.28,44.34,273187.0,34.7961,34.8039,34.663,34.7099,273187.0
2018-04-30 10:30:00,44.34,44.4,44.14,44.16,274485.0,34.7099,34.7569,34.5534,34.569,274485.0
2018-04-30 11:00:00,44.16,44.24,44.11,44.19,232546.0,34.569,34.6317,34.5299,34.5925,232546.0
2018-04-30 11:30:00,44.19,44.24,44.15,44.22,190125.0,34.5925,34.6317,34.5612,34.616,190125.0
2018-04-30 12:00:00,44.21,44.28,44.14,44.16,132161.0,34.6082,34.663,34.5534,34.569,132161.0
2018-04-30 12:30:00,44.15,44.17,43.97,44.02,193877.0,34.5612,34.5769,34.4203,34.4594,193877.0
2018-04-30 13:00:00,44.03,44.03,43.96,43.98,124068.0,34.4673,34.4673,34.4125,34.4281,124068.0
2018-04-30 13:30:00,43.97,44.0,43.87,43.88,183391.0,34.4203,34.4438,34.342,34.3499,183391.0
2018-04-30 14:00:00,43.88,43.89,43.8,43.83,249318.0,34.3499,34.3577,34.2872,34.3107,249318.0
2018-04-30 14:30:00,43.84,43.91,43.81,43.88,243160.0,34.3185,34.3733,34.2951,34.3499,243160.0
2018-04-30 15:00:00,43.88,43.9,43.74,43.75,261086.0,34.3499,34.3655,34.2403,34.2481,261086.0
2018-04-30 15:30:00,43.76,43.8,43.69,43.74,708102.0,34.2559,34.2872,34.2011,34.2403,708102.0
2018-05-01 09:30:00,43.88,43.9,43.59,43.81,458181.0,34.3499,34.3655,34.1228,34.2951,458181.0
2018-05-01 10:00:00,43.81,43.94,43.65,43.67,238788.0,34.2951,34.3968,34.1698,34.1855,238788.0
2018-05-01 10:30:00,43.67,43.7,43.43,43.44,248515.0,34.1855,34.2089,33.9976,34.0054,248515.0
2018-05-01 11:00:00,43.44,43.52,43.3,43.46,180873.0,34.0054,34.068,33.8958,34.0211,180873.0
2018-05-01 11:30:00,43.46,43.52,43.38,43.39,221883.0,34.0211,34.068,33.9584,33.9663,221883.0
2018-05-01 12:00:00,43.4,43.46,43.33,43.34,151329.0,33.9741,34.0211,33.9193,33.9271,151329.0
2018-05-01 12:30:00,43.34,43.37,43.26,43.29,179610.0,33.9271,33.9506,33.8645,33.888,179610.0
2018-05-01 13:00:00,43.29,43.38,43.2,43.38,330067.0,33.888,33.9584,33.8175,33.9584,330067.0
2018-05-01 13:30:00,43.38,43.54,43.37,43.51,211283.0,33.9584,34.0837,33.9506,34.0602,211283.0
2018-05-01 14:00:00,43.51,43.55,43.37,43.44,164601.0,34.0602,34.0915,33.9506,34.0054,164601.0
2018-05-01 14:30:00,43.44,43.59,43.42,43.53,280717.0,34.0054,34.1228,33.9898,34.0759,280717.0
2018-05-01 15:00:00,43.54,43.66,43.38,43.41,304601.0,34.0837,34.1776,33.9584,33.9819,304601.0
2018-05-01 15:30:00,43.42,43.55,43.4,43.54,432046.0,33.9898,34.0915,33.9741,34.0837,432046.0
2018-05-02 09:30:00,43.5,43.5,42.88,42.9,640183.0,34.0524,34.0524,33.567,33.5827,640183.0
2018-05-02 10:00:00,42.9,43.12,42.85,43.1,378137.0,33.5827,33.7549,33.5436,33.7393,378137.0
2018-05-02 10:30:00,43.09,43.12,42.81,42.82,362263.0,33.7314,33.7549,33.5122,33.5201,362263.0
2018-05-02 11:00:00,42.82,42.9,42.76,42.83,354839.0,33.5201,33.5827,33.4731,33.5279,354839.0
2018-05-02 11:30:00,42.83,42.85,42.62,42.69,274084.0,33.5279,33.5436,33.3635,33.4183,274084.0
2018-05-02 12:00:00,42.7,42.79,42.59,42.7,227305.0,33.4261,33.4966,33.34,33.4261,227305.0
2018-05-02 12:30:00,42.7,42.7,42.6,42.62,201121.0,33.4261,33.4261,33.3479,33.3635,201121.0
2018-05-02 13:00:00,42.61,42.61,42.45,42.46,383912.0,33.3557,33.3557,33.2304,33.2383,383912.0
2018-05-02 13:30:00,42.46,42.5,42.34,42.42,307660.0,33.2383,33.2696,33.1443,33.2069,307660.0
2018-05-02 14:00:00,42.43,42.57,42.37,42.46,310804.0,33.2148,33.3244,33.1678,33.2383,310804.0
2018-05-02 14:30:00,42.45,42.46,42.33,42.38,257054.0,33.2304,33.2383,33.1365,33.1756,257054.0
2018-05-02 15:00:00,42.38,42.57,42.36,42.55,404605.0,33.1756,33.3244,33.16,33.3087,404605.0
2018-05-02 15:30:00,42.55,42.57,42.39,42.48,635415.0,33.3087,33.3244,33.1835,33.2539,635415.0
2018-05-03 09:30:00,42.48,42.54,41.41,41.58,1935925.0,33.2539,33.3009,32.4163,32.5494,1935925.0
2018-05-03 10:00:00,41.58,41.6,41.32,41.33,920393.0,32.5494,32.565,32.3459,32.3537,920393.0
2018-05-03 10:30:00,41.32,41.38,41.14,41.21,884638.0,32.3459,32.3928,32.2049,32.2597,884638.0
2018-05-03 11:00:00,41.21,41.35,41.07,41.09,621827.0,32.2597,32.3693,32.1501,32.1658,621827.0
2018-05-03 11:30:00,41.08,41.55,41.01,41.55,639034.0,32.158,32.5259,32.1032,32.5259,639034.0
2018-05-03 12:00:00,41.55,41.63,41.34,41.34,351678.0,32.5259,32.5885,32.3615,32.3615,351678.0
2018-05-03 12:30:00,41.33,41.57,41.32,41.56,254399.0,32.3537,32.5416,32.3459,32.5337,254399.0
2018-05-03 13:00:00,41.56,41.64,41.31,41.41,366024.0,32.5337,32.5964,32.338,32.4163,366024.0
2018-05-03 13:30:00,41.41,41.65,41.4,41.48,340043.0,32.4163,32.6042,32.4085,32.4711,340043.0
2018-05-03 14:00:00,41.48,41.52,41.27,41.32,371531.0,32.4711,32.5024,32.3067,32.3459,371531.0
2018-05-03 14:30:00,41.32,41.39,41.14,41.19,434969.0,32.3459,32.4006,32.2049,32.2441,434969.0
2018-05-03 15:00:00,41.19,41.27,41.1,41.13,476667.0,32.2441,32.3067,32.1736,32.1971,476667.0
2018-05-03 15:30:00,41.13,41.21,41.06,41.21,1203002.0,32.1971,32.2597,32.1423,32.2597,1203002.0
2018-05-04 09:30:00,41.25,41.96,41.25,41.75,721870.0,32.2911,32.8469,32.2911,32.6825,721870.0
2018-05-04 10:00:00,41.75,42.04,41.64,42.01,582503.0,32.6825,32.9095,32.5964,32.886,582503.0
2018-05-04 10:30:00,42.01,42.28,41.97,42.2,737296.0,32.886,33.0974,32.8547,33.0347,737296.0
2018-05-04 11:00:00,42.2,42.32,42.16,42.29,407094.0,33.0347,33.1287,33.0034,33.1052,407094.0
2018-05-04 11:30:00,42.29,42.45,42.28,42.33,367219.0,33.1052,33.2304,33.0974,33.1365,367219.0
2018-05-04 12:00:00,42.33,42.51,42.25,42.51,338081.0,33.1365,33.2774,33.0739,33.2774,338081.0
2018-05-04 12:30:00,42.51,42.65,42.5,42.64,320271.0,33.2774,33.387,33.2696,33.3792,320271.0
2018-05-04 13:00:00,42.63,42.82,42.59,42.76,274988.0,33.3713,33.5201,33.34,33.4731,274988.0
2018-05-04 13:30:00,42.75,42.81,42.66,42.7,260286.0,33.4653,33.5122,33.3948,33.4261,260286.0
2018-05-04 14:00:00,42.7,42.73,42.61,42.66,167397.0,33.4261,33.4496,33.3557,33.3948,167397.0
2018-05-04 14:30:00,42.66,42.7,42.62,42.63,195648.0,33.3948,33.4261,33.3635,33.3713,195648.0
2018-05-04 15:00:00,42.64,42.74,42.58,42.72,295703.0,33.3792,33.4574,33.3322,33.4418,295703.0
2018-05-04 15:30:00,42.72,42.72,42.5,42.54,810992.0,33.4418,33.4418,33.2696,33.3009,810992.0
2018-05-07 09:30:00,42.54,42.63,42.2,42.41,362532.0,33.3009,33.3713,33.0347,33.1991,362532.0
2018-05-07 10:00:00,42.41,42.47,42.18,42.29,242971.0,33.1991,33.2461,33.0191,33.1052,242971.0
2018-05-07 10:30:00,42.29,42.36,41.92,41.97,499601.0,33.1052,33.16,32.8155,32.8547,499601.0
2018-05-07 11:00:00,41.97,42.09,41.94,42.06,273907.0,32.8547,32.9486,32.8312,32.9251,273907.0
2018-05-07 11:30:00,42.06,42.1,42.0,42.05,177253.0,32.9251,32.9564,32.8782,32.9173,177253.0
2018-05-07 12:00:00,42.04,42.13,42.02,42.12,162171.0,32.9095,32.9799,32.8938,32.9721,162171.0
2018-05-07 12:30:00,42.12,42.17,42.08,42.09,140053.0,32.9721,33.0112,32.9408,32.9486,140053.0
2018-05-07 13:00:00,42.09,42.28,42.07,42.25,198419.0,32.9486,33.0974,32.933,33.0739,198419.0
2018-05-07 13:30:00,42.25,42.34,42.21,42.3,175339.0,33.0739,33.1443,33.0426,33.113,175339.0
2018-05-07 14:00:00,42.31,42.45,42.29,42.4,172487.0,33.1208,33.2304,33.1052,33.1913,172487.0
2018-05-07 14:30:00,42.39,42.49,42.38,42.39,272591.0,33.1835,33.2617,33.1756,33.1835,272591.0
2018-05-07 15:00:00,42.39,42.4,42.22,42.3,253145.0,33.1835,33.1913,33.0504,33.113,253145.0
2018-05-07 15:30:00,42.29,42.35,42.25,42.33,497901.0,33.1052,33.1521,33.0739,33.1365,497901.0
2018-05-08 09:30:00,42.12,42.29,41.91,42.02,501155.0,32.9721,33.1052,32.8077,32.8938,501155.0
2018-05-08 10:00:00,42.01,42.18,42.0,42.11,188190.0,32.886,33.0191,32.8782,32.9643,188190.0
2018-05-08 10:30:00,42.1,42.22,42.08,42.14,196472.0,32.9564,33.0504,32.9408,32.9878,196472.0
2018-05-08 11:00:00,42.14,42.3,42.12,42.27,282195.0,32.9878,33.113,32.9721,33.0895,282195.0
2018-05-08 11:30:00,42.27,42.29,42.2,42.23,159824.0,33.0895,33.1052,33.0347,33.0582,159824.0
2018-05-08 12:00:00,42.23,42.29,42.06,42.07,180834.0,33.0582,33.1052,32.9251,32.933,180834.0
2018-05-08 12:30:00,42.07,42.28,42.05,42.2,202380.0,32.933,33.0974,32.9173,33.0347,202380.0
2018-05-08 13:00:00,42.19,42.28,42.18,42.26,123936.0,33.0269,33.0974,33.0191,33.0817,123936.0
2018-05-08 13:30:00,42.27,42.34,42.21,42.3,151709.0,33.0895,33.1443,33.0426,33.113,151709.0
2018-05-08 14:00:00,42.31,42.31,42.08,42.16,254958.0,33.1208,33.1208,32.9408,33.0034,254958.0
2018-05-08 14:30:00,42.17,42.27,42.12,42.22,263496.0,33.0112,33.0895,32.9721,33.0504,263496.0
2018-05-08 15:00:00,42.22,42.29,42.19,42.26,209499.0,33.0504,33.1052,33.0269,33.0817,209499.0
2018-05-08 15:30:00,42.27,42.33,42.25,42.3,451331.0,33.0895,33.1365,33.0739,33.113,451331.0
2018-05-09 09:30:00,42.49,42.82,42.43,42.65,319180.0,33.2617,33.5201,33.2148,33.387,319180.0
2018-05-09 10:00:00,42.65,42.65,42.18,42.28,205290.0,33.387,33.387,33.0191,33.0974,205290.0
2018-05-09 10:30:00,42.28,42.34,42.23,42.32,185892.0,33.0974,33.1443,33.0582,33.1287,185892.0
2018-05-09 11:00:00,42.32,42.54,42.28,42.47,152782.0,33.1287,33.3009,33.0974,33.2461,152782.0
2018-05-09 11:30:00,42.48,42.52,42.34,42.41,116351.0,33.2539,33.2852,33.1443,33.1991,116351.0
2018-05-09 12:00:00,42.41,42.41,42.32,42.38,126391.0,33.1991,33.1991,33.1287,33.1756,126391.0
2018-05-09 12:30:00,42.37,42.66,42.37,42.66,121735.0,33.1678,33.3948,33.1678,33.3948,121735.0
2018-05-09 13:00:00,42.66,42.7,42.51,42.56,178575.0,33.3948,33.4261,33.2774,33.3165,178575.0
2018-05-09 13:30:00,42.56,42.63,42.55,42.6,153094.0,33.3165,33.3713,33.3087,33.3479,153094.0
2018-05-09 14:00:00,42.6,42.65,42.54,42.57,151989.0,33.3479,33.387,33.3009,33.3244,151989.0
2018-05-09 14:30:00,42.58,42.59,42.47,42.48,156884.0,33.3322,33.34,33.2461,33.2539,156884.0
2018-05-09 15:00:00,42.48,42.5,42.4,42.42,157648.0,33.2539,33.2696,33.1913,33.2069,157648.0
2018-05-09 15:30:00,42.41,42.5,42.39,42.5,388978.0,33.1991,33.2696,33.1835,33.2696,388978.0
2018-05-10 09:30:00,42.67,42.88,42.61,42.8,285404.0,33.4027,33.567,33.3557,33.5044,285404.0
2018-05-10 10:00:00,42.81,42.85,42.51,42.54,245653.0,33.5122,33.5436,33.2774,33.3009,245653.0
2018-05-10 10:30:00,42.55,42.71,42.55,42.63,159052.0,33.3087,33.434,33.3087,33.3713,159052.0
2018-05-10 11:00:00,42.64,42.89,42.59,42.8,208787.0,33.3792,33.5749,33.34,33.5044,208787.0
2018-05-10 11:30:00,42.81,42.92,42.7,42.88,230024.0,33.5122,33.5984,33.4261,33.567,230024.0
2018-05-10 12:00:00,42.88,42.9,42.79,42.84,143959.0,33.567,33.5827,33.4966,33.5357,143959.0
2018-05-10 12:30:00,42.84,42.91,42.82,42.87,195216.0,33.5357,33.5905,33.5201,33.5592,195216.0
2018-05-10 13:00:00,42.88,42.89,42.8,42.81,145011.0,33.567,33.5749,33.5044,33.5122,145011.0
2018-05-10 13:30:00,42.81,42.85,42.78,42.84,184059.0,33.5122,33.5436,33.4888,33.5357,184059.0
2018-05-10 14:00:00,42.84,42.89,42.78,42.79,180264.0,33.5357,33.5749,33.4888,33.4966,180264.0
2018-05-10 14:30:00,42.79,42.81,42.72,42.75,160746.0,33.4966,33.5122,33.4418,33.4653,160746.0
2018-05-10 15:00:00,42.75,42.77,42.58,42.59,248482.0,33.4653,33.4809,33.3322,33.34,248482.0
2018-05-10 15:30:00,42.59,42.64,42.51,42.6,589507.0,33.34,33.3792,33.2774,33.3479,589507.0
2018-05-11 09:30:00,42.73,42.96,42.68,42.71,238192.0,33.4496,33.6297,33.4105,33.434,238192.0
2018-05-11 10:00:00,42.7,42.7,42.39,42.57,276257.0,33.4261,33.4261,33.1835,33.3244,276257.0
2018-05-11 10:30:00,42.58,42.73,42.51,42.62,166014.0,33.3322,33.4496,33.2774,33.3635,166014.0
2018-05-11 11:00:00,42.62,42.64,42.52,42.62,109536.0,33.3635,33.3792,33.2852,33.3635,109536.0
2018-05-11 11:30:00,42.62,42.72,42.57,42.6,155301.0,33.3635,33.4418,33.3244,33.3479,155301.0
2018-05-11 12:00:00,42.6,42.66,42.56,42.6,157983.0,33.3479,33.3948,33.3165,33.3479,157983.0
2018-05-11 12:30:00,42.59,42.61,42.54,42.55,122596.0,33.34,33.3557,33.3009,33.3087,122596.0
2018-05-11 13:00:00,42.55,42.61,42.53,42.56,88147.0,33.3087,33.3557,33.2931,33.3165,88147.0
2018-05-11 13:30:00,42.55,42.61,42.5,42.58,103021.0,33.3087,33.3557,33.2696,33.3322,103021.0
2018-05-11 14:00:00,42.58,42.64,42.57,42.64,157097.0,33.3322,33.3792,33.3244,33.3792,157097.0
2018-05-11 14:30:00,42.63,42.67,42.6,42.62,174310.0,33.3713,33.4027,33.3479,33.3635,174310.0
2018-05-11 15:00:00,42.62,42.63,42.56,42.63,209407.0,33.3635,33.3713,33.3165,33.3713,209407.0
2018-05-11 15:30:00,42.62,42.67,42.58,42.65,397784.0,33.3635,33.4027,33.3322,33.387,397784.0
2018-05-14 09:30:00,42.71,42.73,42.43,42.66,415669.0,33.434,33.4496,33.2148,33.3948,415669.0
2018-05-14 10:00:00,42.66,42.75,42.56,42.66,212167.0,33.3948,33.4653,33.3165,33.3948,212167.0
2018-05-14 10:30:00,42.66,42.71,42.62,42.65,247731.0,33.3948,33.434,33.3635,33.387,247731.0
2018-05-14 11:00:00,42.64,42.67,42.59,42.65,220305.0,33.3792,33.4027,33.34,33.387,220305.0
2018-05-14 11:30:00,42.65,42.69,42.61,42.68,142406.0,33.387,33.4183,33.3557,33.4105,142406.0
2018-05-14 12:00:00,42.69,42.73,42.55,42.59,165959.0,33.4183,33.4496,33.3087,33.34,165959.0
2018-05-14 12:30:00,42.59,42.62,42.49,42.52,141507.0,33.34,33.3635,33.2617,33.2852,141507.0
2018-05-14 13:00:00,42.53,42.68,42.52,42.62,153965.0,33.2931,33.4105,33.2852,33.3635,153965.0
2018-05-14 13:30:00,42.61,42.61,42.55,42.57,105418.0,33.3557,33.3557,33.3087,33.3244,105418.0
2018-05-14 14:00:00,42.57,42.6,42.45,42.45,200177.0,33.3244,33.3479,33.2304,33.2304,200177.0
2018-05-14 14:30:00,42.46,42.53,42.42,42.53,199811.0,33.2383,33.2931,33.2069,33.2931,199811.0
2018-05-14 15:00:00,42.53,42.55,42.48,42.52,242281.0,33.2931,33.3087,33.2539,33.2852,242281.0
2018-05-14 15:30:00,42.52,42.53,42.41,42.52,639717.0,33.2852,33.2931,33.1991,33.2852,639717.0
2018-05-15 09:30:00,42.44,42.5,42.14,42.48,443095.0,33.2226,33.2696,32.9878,33.2539,443095.0
2018-05-15 10:00:00,42.49,42.67,42.48,42.64,541262.0,33.2617,33.4027,33.2539,33.3792,541262.0
2018-05-15 10:30:00,42.64,43.07,42.64,42.98,514092.0,33.3792,33.7158,33.3792,33.6453,514092.0
2018-05-15 11:00:00,42.98,43.0,42.81,42.88,240478.0,33.6453,33.661,33.5122,33.567,240478.0
2018-05-15 11:30:00,42.88,42.95,42.63,42.64,192574.0,33.567,33.6218,33.3713,33.3792,192574.0
2018-05-15 12:00:00,42.64,42.64,42.54,42.61,136756.0,33.3792,33.3792,33.3009,33.3557,136756.0
2018-05-15 12:30:00,42.59,42.63,42.56,42.61,210864.0,33.34,33.3713,33.3165,33.3557,210864.0
2018-05-15 13:00:00,42.6,42.61,42.38,42.42,93960.0,33.3479,33.3557,33.1756,33.2069,93960.0
2018-05-15 13:30:00,42.42,42.48,42.39,42.4,184238.0,33.2069,33.2539,33.1835,33.1913,184238.0
2018-05-15 14:00:00,42.4,42.44,42.3,42.39,206359.0,33.1913,33.2226,33.113,33.1835,206359.0
2018-05-15 14:30:00,42.38,42.48,42.38,42.45,246241.0,33.1756,33.2539,33.1756,33.2304,246241.0
2018-05-15 15:00:00,42.46,42.48,42.34,42.37,172515.0,33.2383,33.2539,33.1443,33.1678,172515.0
2018-05-15 15:30:00,42.36,42.5,42.35,42.49,486625.0,33.16,33.2696,33.1521,33.2617,486625.0
2018-05-16 09:30:00,42.71,42.95,42.63,42.7,345512.0,33.434,33.6218,33.3713,33.4261,345512.0
2018-05-16 10:00:00,42.71,42.76,42.45,42.48,248427.0,33.434,33.4731,33.2304,33.2539,248427.0
2018-05-16 10:30:00,42.48,42.62,42.45,42.58,167512.0,33.2539,33.3635,33.2304,33.3322,167512.0
2018-05-16 11:00:00,42.58,42.64,42.53,42.58,135527.0,33.3322,33.3792,33.2931,33.3322,135527.0
2018-05-16 11:30:00,42.59,42.71,42.52,42.71,145068.0,33.34,33.434,33.2852,33.434,145068.0
2018-05-16 12:00:00,42.7,42.81,42.7,42.79,159735.0,33.4261,33.5122,33.4261,33.4966,159735.0
2018-05-16 12:30:00,42.79,42.83,42.72,42.77,106158.0,33.4966,33.5279,33.4418,33.4809,106158.0
2018-05-16 13:00:00,42.77,42.81,42.76,42.79,110854.0,33.4809,33.5122,33.4731,33.4966,110854.0
2018-05-16 13:30:00,42.79,42.86,42.78,42.85,103641.0,33.4966,33.5514,33.4888,33.5436,103641.0
2018-05-16 14:00:00,42.86,42.94,42.83,42.93,114087.0,33.5514,33.614,33.5279,33.6062,114087.0
2018-05-16 14:30:00,42.94,43.05,42.92,43.03,174485.0,33.614,33.7001,33.5984,33.6845,174485.0
2018-05-16 15:00:00,43.02,43.03,42.91,42.98,164522.0,33.6766,33.6845,33.5905,33.6453,164522.0
2018-05-16 15:30:00,42.98,43.05,42.96,43.04,493881.0,33.6453,33.7001,33.6297,33.6923,493881.0
2018-05-17 09:30:00,42.91,43.15,42.78,42.87,339407.0,33.5905,33.7784,33.4888,33.5592,339407.0
2018-05-17 10:00:00,42.87,42.9,42.76,42.81,184930.0,33.5592,33.5827,33.4731,33.5122,184930.0
2018-05-17 10:30:00,42.82,43.03,42.8,43.02,123145.0,33.5201,33.6845,33.5044,33.6766,123145.0
2018-05-17 11:00:00,43.03,43.03,42.86,42.93,129297.0,33.6845,33.6845,33.5514,33.6062,129297.0
2018-05-17 11:30:00,42.93,42.94,42.78,42.84,141887.0,33.6062,33.614,33.4888,33.5357,141887.0
2018-05-17 12:00:00,42.84,42.89,42.82,42.84,198786.0,33.5357,33.5749,33.5201,33.5357,198786.0
2018-05-17 12:30:00,42.84,42.97,42.84,42.94,178295.0,33.5357,33.6375,33.5357,33.614,178295.0
2018-05-17 13:00:00,42.94,42.94,42.79,42.82,176790.0,33.614,33.614,33.4966,33.5201,176790.0
2018-05-17 13:30:00,42.83,42.85,42.57,42.58,230453.0,33.5279,33.5436,33.3244,33.3322,230453.0
2018-05-17 14:00:00,42.58,42.76,42.57,42.71,192281.0,33.3322,33.4731,33.3244,33.434,192281.0
2018-05-17 14:30:00,42.71,42.72,42.61,42.65,158497.0,33.434,33.4418,33.3557,33.387,158497.0
2018-05-17 15:00:00,42.65,42.68,42.61,42.61,188704.0,33.387,33.4105,33.3557,33.3557,188704.0
2018-05-17 15:30:00,42.62,42.81,42.59,42.79,594614.0,33.3635,33.5122,33.34,33.4966,594614.0
2018-05-18 09:30:00,42.18,42.2,41.06,41.17,1783774.0,33.0191,33.0347,32.1423,32.2284,1783774.0
2018-05-18 10:00:00,41.16,41.47,41.14,41.37,966536.0,32.2206,32.4633,32.2049,32.385,966536.0
2018-05-18 10:30:00,41.37,41.56,41.29,41.55,520796.0,32.385,32.5337,32.3224,32.5259,520796.0
2018-05-18 11:00:00,41.55,41.69,41.51,41.54,283160.0,32.5259,32.6355,32.4946,32.5181,283160.0
2018-05-18 11:30:00,41.54,41.61,41.5,41.57,241194.0,32.5181,32.5729,32.4868,32.5416,241194.0
2018-05-18 12:00:00,41.56,41.6,41.47,41.52,232122.0,32.5337,32.565,32.4633,32.5024,232122.0
2018-05-18 12:30:00,41.53,41.63,41.51,41.61,213776.0,32.5102,32.5885,32.4946,32.5729,213776.0
2018-05-18 13:00:00,41.61,41.64,41.54,41.55,168214.0,32.5729,32.5964,32.5181,32.5259,168214.0
2018-05-18 13:30:00,41.55,41.63,41.52,41.56,222338.0,32.5259,32.5885,32.5024,32.5337,222338.0
2018-05-18 14:00:00,41.55,41.67,41.5,41.66,261384.0,32.5259,32.6198,32.4868,32.612,261384.0
2018-05-18 14:30:00,41.67,41.75,41.65,41.72,268668.0,32.6198,32.6825,32.6042,32.659,268668.0
2018-05-18 15:00:00,41.71,41.8,41.67,41.79,276732.0,32.6511,32.7216,32.6198,32.7138,276732.0
2018-05-18 15:30:00,41.8,41.88,41.71,41.82,992728.0,32.7216,32.7842,32.6511,32.7373,992728.0
2018-05-21 09:30:00,41.93,41.99,41.45,41.83,616669.0,32.8234,32.8703,32.4476,32.7451,616669.0
2018-05-21 10:00:00,41.84,42.19,41.82,42.09,404029.0,32.7529,33.0269,32.7373,32.9486,404029.0
2018-05-21 10:30:00,42.1,42.15,41.79,41.8,328520.0,32.9564,32.9956,32.7138,32.7216,328520.0
2018-05-21 11:00:00,41.8,41.86,41.67,41.69,335875.0,32.7216,32.7686,32.6198,32.6355,335875.0
2018-05-21 11:30:00,41.7,41.76,41.65,41.71,200370.0,32.6433,32.6903,32.6042,32.6511,200370.0
2018-05-21 12:00:00,41.72,41.8,41.71,41.8,219778.0,32.659,32.7216,32.6511,32.7216,219778.0
2018-05-21 12:30:00,41.8,41.89,41.75,41.77,150648.0,32.7216,32.7921,32.6825,32.6981,150648.0
2018-05-21 13:00:00,41.77,41.85,41.74,41.75,187240.0,32.6981,32.7607,32.6746,32.6825,187240.0
2018-05-21 13:30:00,41.75,41.76,41.7,41.76,151066.0,32.6825,32.6903,32.6433,32.6903,151066.0
2018-05-21 14:00:00,41.76,41.8,41.73,41.75,156936.0,32.6903,32.7216,32.6668,32.6825,156936.0
2018-05-21 14:30:00,41.75,41.8,41.73,41.79,204611.0,32.6825,32.7216,32.6668,32.7138,204611.0
2018-05-21 15:00:00,41.79,41.82,41.72,41.73,226204.0,32.7138,32.7373,32.659,32.6668,226204.0
2018-05-21 15:30:00,41.73,41.77,41.67,41.77,661240.0,32.6668,32.6981,32.6198,32.6981,661240.0
2018-05-22 09:30:00,41.94,41.96,41.66,41.82,435287.0,32.8312,32.8469,32.612,32.7373,435287.0
2018-05-22 10:00:00,41.81,42.07,41.81,42.02,409169.0,32.7294,32.933,32.7294,32.8938,409169.0
2018-05-22 10:30:00,42.02,42.02,41.83,41.87,256357.0,32.8938,32.8938,32.7451,32.7764,256357.0
2018-05-22 11:00:00,41.88,42.02,41.86,41.94,234691.0,32.7842,32.8938,32.7686,32.8312,234691.0
2018-05-22 11:30:00,41.95,41.95,41.76,41.82,184767.0,32.839,32.839,32.6903,32.7373,184767.0
2018-05-22 12:00:00,41.81,41.82,41.75,41.77,162026.0,32.7294,32.7373,32.6825,32.6981,162026.0
2018-05-22 12:30:00,41.76,41.92,41.74,41.9,214365.0,32.6903,32.8155,32.6746,32.7999,214365.0
2018-05-22 13:00:00,41.9,41.9,41.8,41.82,166484.0,32.7999,32.7999,32.7216,32.7373,166484.0
2018-05-22 13:30:00,41.82,41.86,41.78,41.81,213799.0,32.7373,32.7686,32.7059,32.7294,213799.0
2018-05-22 14:00:00,41.81,41.89,41.72,41.73,269126.0,32.7294,32.7921,32.659,32.6668,269126.0
2018-05-22 14:30:00,41.73,41.81,41.71,41.8,284620.0,32.6668,32.7294,32.6511,32.7216,284620.0
2018-05-22 15:00:00,41.81,41.89,41.81,41.83,236582.0,32.7294,32.7921,32.7294,32.7451,236582.0
2018-05-22 15:30:00,41.83,41.96,41.77,41.92,978150.0,32.7451,32.8469,32.6981,32.8155,978150.0
2018-05-23 09:30:00,41.92,42.11,41.88,42.01,296888.0,32.8155,32.9643,32.7842,32.886,296888.0
2018-05-23 10:00:00,42.02,42.12,41.95,42.04,224663.0,32.8938,32.9721,32.839,32.9095,224663.0
2018-05-23 10:30:00,42.03,42.17,41.98,42.05,209204.0,32.9016,33.0112,32.8625,32.9173,209204.0
2018-05-23 11:00:00,42.04,42.28,42.0,42.26,194084.0,32.9095,33.0974,32.8782,33.0817,194084.0
2018-05-23 11:30:00,42.25,42.3,42.06,42.09,225415.0,33.0739,33.113,32.9251,32.9486,225415.0
2018-05-23 12:00:00,42.09,42.12,42.04,42.07,129019.0,32.9486,32.9721,32.9095,32.933,129019.0
2018-05-23 12:30:00,42.06,42.16,42.03,42.16,130266.0,32.9251,33.0034,32.9016,33.0034,130266.0
2018-05-23 13:00:00,42.16,42.2,42.12,42.16,159304.0,33.0034,33.0347,32.9721,33.0034,159304.0
2018-05-23 13:30:00,42.16,42.17,41.99,42.05,165486.0,33.0034,33.0112,32.8703,32.9173,165486.0
2018-05-23 14:00:00,42.05,42.29,42.04,42.23,183753.0,32.9173,33.1052,32.9095,33.0582,183753.0
2018-05-23 14:30:00,42.24,42.28,42.22,42.23,194747.0,33.066,33.0974,33.0504,33.0582,194747.0
2018-05-23 15:00:00,42.23,42.28,42.18,42.26,248031.0,33.0582,33.0974,33.0191,33.0817,248031.0
2018-05-23 15:30:00,42.26,42.27,42.2,42.24,579312.0,33.0817,33.0895,33.0347,33.066,579312.0
2018-05-24 09:30:00,42.25,42.38,41.85,41.92,514458.0,33.0739,33.1756,32.7607,32.8155,514458.0
2018-05-24 10:00:00,41.93,42.01,41.84,41.96,305198.0,32.8234,32.886,32.7529,32.8469,305198.0
2018-05-24 10:30:00,41.97,42.12,41.9,42.11,180535.0,32.8547,32.9721,32.7999,32.9643,180535.0
2018-05-24 11:00:00,42.11,42.31,42.1,42.26,189032.0,32.9643,33.1208,32.9564,33.0817,189032.0
2018-05-24 11:30:00,42.25,42.25,42.03,42.08,163069.0,33.0739,33.0739,32.9016,32.9408,163069.0
2018-05-24 12:00:00,42.1,42.11,42.01,42.06,183986.0,32.9564,32.9643,32.886,32.9251,183986.0
2018-05-24 12:30:00,42.06,42.13,42.04,42.11,136472.0,32.9251,32.9799,32.9095,32.9643,136472.0
2018-05-24 13:00:00,42.11,42.18,42.1,42.15,122394.0,32.9643,33.0191,32.9564,32.9956,122394.0
2018-05-24 13:30:00,42.16,42.2,42.09,42.11,179367.0,33.0034,33.0347,32.9486,32.9643,179367.0
2018-05-24 14:00:00,42.12,42.17,42.09,42.12,190984.0,32.9721,33.0112,32.9486,32.9721,190984.0
2018-05-24 14:30:00,42.11,42.17,42.08,42.16,255070.0,32.9643,33.0112,32.9408,33.0034,255070.0
2018-05-24 15:00:00,42.15,42.25,42.1,42.2,276477.0,32.9956,33.0739,32.9564,33.0347,276477.0
2018-05-24 15:30:00,42.2,42.24,42.14,42.2,695319.0,33.0347,33.066,32.9878,33.0347,695319.0
2018-05-25 09:30:00,42.26,42.92,42.26,42.89,508370.0,33.0817,33.5984,33.0817,33.5749,508370.0
2018-05-25 10:00:00,42.89,43.16,42.79,43.12,435811.0,33.5749,33.7862,33.4966,33.7549,435811.0
2018-05-25 10:30:00,43.12,43.12,42.96,43.03,432783.0,33.7549,33.7549,33.6297,33.6845,432783.0
2018-05-25 11:00:00,43.02,43.06,42.83,42.86,204359.0,33.6766,33.7079,33.5279,33.5514,204359.0
2018-05-25 11:30:00,42.86,42.87,42.71,42.71,159329.0,33.5514,33.5592,33.434,33.434,159329.0
2018-05-25 12:00:00,42.71,42.72,42.6,42.68,181941.0,33.434,33.4418,33.3479,33.4105,181941.0
2018-05-25 12:30:00,42.67,42.74,42.59,42.59,109037.0,33.4027,33.4574,33.34,33.34,109037.0
2018-05-25 13:00:00,42.6,42.62,42.48,42.49,167606.0,33.3479,33.3635,33.2539,33.2617,167606.0
2018-05-25 13:30:00,42.49,42.52,42.44,42.5,146501.0,33.2617,33.2852,33.2226,33.2696,146501.0
2018-05-25 14:00:00,42.49,42.66,42.48,42.62,165767.0,33.2617,33.3948,33.2539,33.3635,165767.0
2018-05-25 14:30:00,42.62,42.65,42.48,42.54,165485.0,33.3635,33.387,33.2539,33.3009,165485.0
2018-05-25 15:00:00,42.54,42.62,42.53,42.61,155277.0,33.3009,33.3635,33.2931,33.3557,155277.0
2018-05-25 15:30:00,42.61,42.66,42.56,42.64,461316.0,33.3557,33.3948,33.3165,33.3792,461316.0
2018-05-29 09:30:00,42.44,42.76,42.32,42.53,643906.0,33.2226,33.4731,33.1287,33.2931,643906.0
2018-05-29 10:00:00,42.53,42.88,42.44,42.8,420524.0,33.2931,33.567,33.2226,33.5044,420524.0
2018-05-29 10:30:00,42.8,42.87,42.66,42.79,225561.0,33.5044,33.5592,33.3948,33.4966,225561.0
2018-05-29 11:00:00,42.78,42.84,42.69,42.74,252041.0,33.4888,33.5357,33.4183,33.4574,252041.0
2018-05-29 11:30:00,42.74,42.8,42.67,42.76,272237.0,33.4574,33.5044,33.4027,33.4731,272237.0
2018-05-29 12:00:00,42.76,42.77,42.51,42.61,239571.0,33.4731,33.4809,33.2774,33.3557,239571.0
2018-05-29 12:30:00,42.61,42.65,42.55,42.6,210527.0,33.3557,33.387,33.3087,33.3479,210527.0
2018-05-29 13:00:00,42.59,42.59,42.41,42.43,159243.0,33.34,33.34,33.1991,33.2148,159243.0
2018-05-29 13:30:00,42.43,42.51,42.34,42.44,387540.0,33.2148,33.2774,33.1443,33.2226,387540.0
2018-05-29 14:00:00,42.43,42.51,42.32,42.5,277544.0,33.2148,33.2774,33.1287,33.2696,277544.0
2018-05-29 14:30:00,42.5,42.55,42.39,42.42,260034.0,33.2696,33.3087,33.1835,33.2069,260034.0
2018-05-29 15:00:00,42.41,42.44,42.3,42.38,273182.0,33.1991,33.2226,33.113,33.1756,273182.0
2018-05-29 15:30:00,42.37,42.56,42.36,42.48,649990.0,33.1678,33.3165,33.16,33.2539,649990.0
2018-05-30 09:30:00,42.63,42.68,42.32,42.65,398641.0,33.3713,33.4105,33.1287,33.387,398641.0
2018-05-30 10:00:00,42.65,42.77,42.6,42.69,259989.0,33.387,33.4809,33.3479,33.4183,259989.0
2018-05-30 10:30:00,42.68,42.81,42.57,42.58,242775.0,33.4105,33.5122,33.3244,33.3322,242775.0
2018-05-30 11:00:00,42.58,42.61,42.43,42.6,227280.0,33.3322,33.3557,33.2148,33.3479,227280.0
2018-05-30 11:30:00,42.59,42.85,42.57,42.83,287415.0,33.34,33.5436,33.3244,33.5279,287415.0
2018-05-30 12:00:00,42.83,42.88,42.78,42.8,262575.0,33.5279,33.567,33.4888,33.5044,262575.0
2018-05-30 12:30:00,42.8,42.94,42.77,42.9,251016.0,33.5044,33.614,33.4809,33.5827,251016.0
2018-05-30 13:00:00,42.9,43.02,42.86,42.93,246150.0,33.5827,33.6766,33.5514,33.6062,246150.0
2018-05-30 13:30:00,42.93,42.94,42.85,42.89,225497.0,33.6062,33.614,33.5436,33.5749,225497.0
2018-05-30 14:00:00,42.89,43.12,42.88,43.02,265397.0,33.5749,33.7549,33.567,33.6766,265397.0
2018-05-30 14:30:00,43.01,43.08,42.96,43.0,288434.0,33.6688,33.7236,33.6297,33.661,288434.0
2018-05-30 15:00:00,43.0,43.03,42.87,42.87,303464.0,33.661,33.6845,33.5592,33.5592,303464.0
2018-05-30 15:30:00,42.88,42.92,42.83,42.89,891605.0,33.567,33.5984,33.5279,33.5749,891605.0
2018-05-31 09:30:00,42.75,42.77,42.24,42.32,392888.0,33.4653,33.4809,33.066,33.1287,392888.0
2018-05-31 10:00:00,42.32,42.49,42.3,42.33,346519.0,33.1287,33.2617,33.113,33.1365,346519.0
2018-05-31 10:30:00,42.32,42.35,42.02,42.1,352685.0,33.1287,33.1521,32.8938,32.9564,352685.0
2018-05-31 11:00:00,42.1,42.17,42.01,42.14,275647.0,32.9564,33.0112,32.886,32.9878,275647.0
2018-05-31 11:30:00,42.13,42.32,42.11,42.22,230247.0,32.9799,33.1287,32.9643,33.0504,230247.0
2018-05-31 12:00:00,42.22,42.24,42.04,42.07,188235.0,33.0504,33.066,32.9095,32.933,188235.0
2018-05-31 12:30:00,42.06,42.2,42.04,42.19,283167.0,32.9251,33.0347,32.9095,33.0269,283167.0
2018-05-31 13:00:00,42.19,42.19,42.05,42.08,210033.0,33.0269,33.0269,32.9173,32.9408,210033.0
2018-05-31 13:30:00,42.09,42.18,42.08,42.11,220620.0,32.9486,33.0191,32.9408,32.9643,220620.0
2018-05-31 14:00:00,42.1,42.28,42.07,42.23,275914.0,32.9564,33.0974,32.933,33.0582,275914.0
2018-05-31 14:30:00,42.22,42.43,42.21,42.39,305408.0,33.0504,33.2148,33.0426,33.1835,305408.0
2018-05-31 15:00:00,42.39,42.41,42.25,42.33,313618.0,33.1835,33.1991,33.0739,33.1365,313618.0
2018-05-31 15:30:00,42.34,42.37,42.19,42.28,1282625.0,33.1443,33.1678,33.0269,33.0974,1282625.0
2018-06-01 09:30:00,42.39,42.76,42.34,42.54,422341.0,33.1835,33.4731,33.1443,33.3009,422341.0
2018-06-01 10:00:00,42.55,42.67,42.42,42.5,376690.0,33.3087,33.4027,33.2069,33.2696,376690.0
2018-06-01 10:30:00,42.5,42.69,42.45,42.53,278846.0,33.2696,33.4183,33.2304,33.2931,278846.0
2018-06-01 11:00:00,42.54,42.56,42.31,42.31,192182.0,33.3009,33.3165,33.1208,33.1208,192182.0
2018-06-01 11:30:00,42.32,42.42,42.3,42.31,173722.0,33.1287,33.2069,33.113,33.1208,173722.0
2018-06-01 12:00:00,42.31,42.4,42.27,42.36,169399.0,33.1208,33.1913,33.0895,33.16,169399.0
2018-06-01 12:30:00,42.37,42.73,42.36,42.73,251982.0,33.1678,33.4496,33.16,33.4496,251982.0
2018-06-01 13:00:00,42.73,42.83,42.72,42.78,206057.0,33.4496,33.5279,33.4418,33.4888,206057.0
2018-06-01 13:30:00,42.78,42.81,42.7,42.72,223356.0,33.4888,33.5122,33.4261,33.4418,223356.0
2018-06-01 14:00:00,42.72,42.92,42.67,42.82,203455.0,33.4418,33.5984,33.4027,33.5201,203455.0
2018-06-01 14:30:00,42.83,42.83,42.72,42.73,215120.0,33.5279,33.5279,33.4418,33.4496,215120.0
2018-06-01 15:00:00,42.73,42.75,42.55,42.59,241602.0,33.4496,33.4653,33.3087,33.34,241602.0
2018-06-01 15:30:00,42.59,42.63,42.56,42.6,587618.0,33.34,33.3713,33.3165,33.3479,587618.0
2018-06-04 09:30:00,42.95,43.41,42.81,43.41,663817.0,33.6218,33.9819,33.5122,33.9819,663817.0
2018-06-04 10:00:00,43.41,43.54,43.21,43.24,381712.0,33.9819,34.0837,33.8254,33.8489,381712.0
2018-06-04 10:30:00,43.23,43.33,43.18,43.23,230699.0,33.841,33.9193,33.8019,33.841,230699.0
2018-06-04 11:00:00,43.23,43.25,43.04,43.13,275706.0,33.841,33.8567,33.6923,33.7627,275706.0
2018-06-04 11:30:00,43.13,43.18,42.99,43.08,396989.0,33.7627,33.8019,33.6532,33.7236,396989.0
2018-06-04 12:00:00,43.07,43.21,43.03,43.19,243825.0,33.7158,33.8254,33.6845,33.8097,243825.0
2018-06-04 12:30:00,43.19,43.28,43.14,43.23,269214.0,33.8097,33.8802,33.7706,33.841,269214.0
2018-06-04 13:00:00,43.23,43.3,43.21,43.24,217312.0,33.841,33.8958,33.8254,33.8489,217312.0
2018-06-04 13:30:00,43.23,43.27,43.17,43.26,191793.0,33.841,33.8723,33.7941,33.8645,191793.0
2018-06-04 14:00:00,43.26,43.36,43.25,43.3,252917.0,33.8645,33.9428,33.8567,33.8958,252917.0
2018-06-04 14:30:00,43.3,43.31,43.16,43.21,242339.0,33.8958,33.9037,33.7862,33.8254,242339.0
2018-06-04 15:00:00,43.21,43.31,43.18,43.27,195493.0,33.8254,33.9037,33.8019,33.8723,195493.0
2018-06-04 15:30:00,43.26,43.34,43.22,43.28,805801.0,33.8645,33.9271,33.8332,33.8802,805801.0
2018-06-05 09:30:00,43.39,43.39,42.3,42.52,864184.0,33.9663,33.9663,33.113,33.2852,864184.0
2018-06-05 10:00:00,42.52,42.7,42.48,42.67,398822.0,33.2852,33.4261,33.2539,33.4027,398822.0
2018-06-05 10:30:00,42.67,42.75,42.58,42.6,382035.0,33.4027,33.4653,33.3322,33.3479,382035.0
2018-06-05 11:00:00,42.6,42.63,42.41,42.45,343076.0,33.3479,33.3713,33.1991,33.2304,343076.0
2018-06-05 11:30:00,42.44,42.57,42.38,42.4,318756.0,33.2226,33.3244,33.1756,33.1913,318756.0
2018-06-05 12:00:00,42.39,42.49,42.34,42.46,225773.0,33.1835,33.2617,33.1443,33.2383,225773.0
2018-06-05 12:30:00,42.46,42.52,42.39,42.4,225412.0,33.2383,33.2852,33.1835,33.1913,225412.0
2018-06-05 13:00:00,42.4,42.57,42.39,42.56,258972.0,33.1913,33.3244,33.1835,33.3165,258972.0
2018-06-05 13:30:00,42.57,42.57,42.47,42.52,286571.0,33.3244,33.3244,33.2461,33.2852,286571.0
2018-06-05 14:00:00,42.52,42.64,42.47,42.64,378339.0,33.2852,33.3792,33.2461,33.3792,378339.0
2018-06-05 14:30:00,42.64,42.64,42.5,42.54,355000.0,33.3792,33.3792,33.2696,33.3009,355000.0
2018-06-05 15:00:00,42.54,42.66,42.53,42.56,576058.0,33.3009,33.3948,33.2931,33.3165,576058.0
2018-06-05 15:30:00,42.55,42.59,42.48,42.5,930313.0,33.3087,33.34,33.2539,33.2696,930313.0
2018-06-06 09:30:00,42.65,42.65,42.12,42.46,673616.0,33.387,33.387,32.9721,33.2383,673616.0
2018-06-06 10:00:00,42.45,42.53,42.21,42.25,283272.0,33.2304,33.2931,33.0426,33.0739,283272.0
2018-06-06 10:30:00,42.25,42.34,42.16,42.24,258207.0,33.0739,33.1443,33.0034,33.066,258207.0
2018-06-06 11:00:00,42.25,42.29,41.96,42.07,369883.0,33.0739,33.1052,32.8469,32.933,369883.0
2018-06-06 11:30:00,42.08,42.22,42.04,42.21,205444.0,32.9408,33.0504,32.9095,33.0426,205444.0
2018-06-06 12:00:00,42.21,42.42,42.21,42.41,205083.0,33.0426,33.2069,33.0426,33.1991,205083.0
2018-06-06 12:30:00,42.41,42.45,42.34,42.4,173640.0,33.1991,33.2304,33.1443,33.1913,173640.0
2018-06-06 13:00:00,42.4,42.51,42.38,42.49,162636.0,33.1913,33.2774,33.1756,33.2617,162636.0
2018-06-06 13:30:00,42.49,42.51,42.39,42.43,221102.0,33.2617,33.2774,33.1835,33.2148,221102.0
2018-06-06 14:00:00,42.43,42.49,42.41,42.44,252144.0,33.2148,33.2617,33.1991,33.2226,252144.0
2018-06-06 14:30:00,42.44,42.53,42.41,42.47,214737.0,33.2226,33.2931,33.1991,33.2461,214737.0
2018-06-06 15:00:00,42.47,42.56,42.41,42.48,315499.0,33.2461,33.3165,33.1991,33.2539,315499.0
2018-06-06 15:30:00,42.48,42.61,42.46,42.59,646612.0,33.2539,33.3557,33.2383,33.34,646612.0
2018-06-07 09:30:00,41.95,42.53,41.82,42.4,1144415.0,32.839,33.2931,32.7373,33.1913,1144415.0
2018-06-07 10:00:00,42.39,42.56,42.29,42.42,456282.0,33.1835,33.3165,33.1052,33.2069,456282.0
2018-06-07 10:30:00,42.41,42.87,42.38,42.52,1164004.0,33.1991,33.5592,33.1756,33.2852,1164004.0
2018-06-07 11:00:00,42.52,42.54,42.25,42.3,627771.0,33.2852,33.3009,33.0739,33.113,627771.0
2018-06-07 11:30:00,42.3,42.36,42.08,42.14,444224.0,33.113,33.16,32.9408,32.9878,444224.0
2018-06-07 12:00:00,42.14,42.26,42.04,42.22,642777.0,32.9878,33.0817,32.9095,33.0504,642777.0
2018-06-07 12:30:00,42.22,42.25,42.15,42.22,503664.0,33.0504,33.0739,32.9956,33.0504,503664.0
2018-06-07 13:00:00,42.22,42.29,42.14,42.15,322245.0,33.0504,33.1052,32.9878,32.9956,322245.0
2018-06-07 13:30:00,42.14,42.26,42.12,42.17,243704.0,32.9878,33.0817,32.9721,33.0112,243704.0
2018-06-07 14:00:00,42.16,42.27,42.15,42.24,292544.0,33.0034,33.0895,32.9956,33.066,292544.0
2018-06-07 14:30:00,42.24,42.29,42.2,42.22,177581.0,33.066,33.1052,33.0347,33.0504,177581.0
2018-06-07 15:00:00,42.22,42.25,42.08,42.16,371430.0,33.0504,33.0739,32.9408,33.0034,371430.0
2018-06-07 15:30:00,42.16,42.24,42.11,42.23,772459.0,33.0034,33.066,32.9643,33.0582,772459.0
2018-06-08 09:30:00,42.38,42.8,42.28,42.58,662172.0,33.1756,33.5044,33.0974,33.3322,662172.0
2018-06-08 10:00:00,42.58,42.63,42.45,42.52,250824.0,33.3322,33.3713,33.2304,33.2852,250824.0
2018-06-08 10:30:00,42.52,42.78,42.47,42.68,401482.0,33.2852,33.4888,33.2461,33.4105,401482.0
2018-06-08 11:00:00,42.68,42.72,42.57,42.66,387014.0,33.4105,33.4418,33.3244,33.3948,387014.0
2018-06-08 11:30:00,42.67,42.92,42.67,42.78,369288.0,33.4027,33.5984,33.4027,33.4888,369288.0
2018-06-08 12:00:00,42.78,42.93,42.75,42.93,260760.0,33.4888,33.6062,33.4653,33.6062,260760.0
2018-06-08 12:30:00,42.92,42.97,42.86,42.94,270203.0,33.5984,33.6375,33.5514,33.614,270203.0
2018-06-08 13:00:00,42.95,43.05,42.93,42.97,278698.0,33.6218,33.7001,33.6062,33.6375,278698.0
2018-06-08 13:30:00,42.97,43.05,42.89,42.93,215307.0,33.6375,33.7001,33.5749,33.6062,215307.0
2018-06-08 14:00:00,42.94,42.95,42.83,42.86,204490.0,33.614,33.6218,33.5279,33.5514,204490.0
2018-06-08 14:30:00,42.87,42.94,42.84,42.92,168210.0,33.5592,33.614,33.5357,33.5984,168210.0
2018-06-08 15:00:00,42.91,42.93,42.8,42.91,183524.0,33.5905,33.6062,33.5044,33.5905,183524.0
2018-06-08 15:30:00,42.91,42.92,42.85,42.91,650994.0,33.5905,33.5984,33.5436,33.5905,650994.0
2018-06-11 09:30:00,43.1,43.7,43.06,43.62,542643.0,33.7393,34.2089,33.7079,34.1463,542643.0
2018-06-11 10:00:00,43.62,43.84,43.41,43.81,346656.0,34.1463,34.3185,33.9819,34.2951,346656.0
2018-06-11 10:30:00,43.82,44.0,43.74,43.96,592050.0,34.3029,34.4438,34.2403,34.4125,592050.0
2018-06-11 11:00:00,43.96,44.03,43.74,43.79,336837.0,34.4125,34.4673,34.2403,34.2794,336837.0
2018-06-11 11:30:00,43.79,43.91,43.76,43.89,228493.0,34.2794,34.3733,34.2559,34.3577,228493.0
2018-06-11 12:00:00,43.89,44.1,43.87,44.08,509479.0,34.3577,34.5221,34.342,34.5064,509479.0
2018-06-11 12:30:00,44.08,44.35,44.07,44.35,447808.0,34.5064,34.7178,34.4986,34.7178,447808.0
2018-06-11 13:00:00,44.35,44.44,44.24,44.27,590302.0,34.7178,34.7882,34.6317,34.6552,590302.0
2018-06-11 13:30:00,44.27,44.5,44.25,44.44,712892.0,34.6552,34.8352,34.6395,34.7882,712892.0
2018-06-11 14:00:00,44.44,44.48,44.27,44.3,404882.0,34.7882,34.8195,34.6552,34.6786,404882.0
2018-06-11 14:30:00,44.29,44.31,44.21,44.27,454699.0,34.6708,34.6865,34.6082,34.6552,454699.0
2018-06-11 15:00:00,44.26,44.55,44.26,44.52,519015.0,34.6473,34.8743,34.6473,34.8509,519015.0
2018-06-11 15:30:00,44.52,44.57,44.42,44.43,1270788.0,34.8509,34.89,34.7726,34.7804,1270788.0
2018-06-12 09:30:00,44.53,44.6,43.91,44.02,712958.0,34.8587,34.9135,34.3733,34.4594,712958.0
2018-06-12 10:00:00,44.02,44.51,43.8,44.51,574179.0,34.4594,34.843,34.2872,34.843,574179.0
2018-06-12 10:30:00,44.51,44.64,44.48,44.62,358536.0,34.843,34.9448,34.8195,34.9291,358536.0
2018-06-12 11:00:00,44.61,44.62,44.38,44.5,289644.0,34.9213,34.9291,34.7413,34.8352,289644.0
2018-06-12 11:30:00,44.51,44.59,44.43,44.55,229891.0,34.843,34.9057,34.7804,34.8743,229891.0
2018-06-12 12:00:00,44.56,44.59,44.52,44.54,139153.0,34.8822,34.9057,34.8509,34.8665,139153.0
2018-06-12 12:30:00,44.55,44.6,44.5,44.57,151389.0,34.8743,34.9135,34.8352,34.89,151389.0
2018-06-12 13:00:00,44.57,44.58,44.46,44.49,151047.0,34.89,34.8978,34.8039,34.8274,151047.0
2018-06-12 13:30:00,44.49,44.57,44.48,44.57,142972.0,34.8274,34.89,34.8195,34.89,142972.0
2018-06-12 14:00:00,44.57,44.61,44.51,44.61,266121.0,34.89,34.9213,34.843,34.9213,266121.0
2018-06-12 14:30:00,44.6,44.61,44.49,44.52,284591.0,34.9135,34.9213,34.8274,34.8509,284591.0
2018-06-12 15:00:00,44.53,44.56,44.48,44.48,271875.0,34.8587,34.8822,34.8195,34.8195,271875.0
2018-06-12 15:30:00,44.49,44.51,44.41,44.5,608804.0,34.8274,34.843,34.7647,34.8352,608804.0
2018-06-13 09:30:00,44.5,44.81,44.39,44.8,456012.0,34.8352,35.0779,34.7491,35.07,456012.0
2018-06-13 10:00:00,44.79,44.92,44.7,44.7,336358.0,35.0622,35.164,34.9918,34.9918,336358.0
2018-06-13 10:30:00,44.69,44.69,44.52,44.65,293337.0,34.9839,34.9839,34.8509,34.9526,293337.0
2018-06-13 11:00:00,44.66,44.8,44.63,44.73,462882.0,34.9604,35.07,34.937,35.0152,462882.0
2018-06-13 11:30:00,44.74,44.75,44.61,44.69,265691.0,35.0231,35.0309,34.9213,34.9839,265691.0
2018-06-13 12:00:00,44.68,44.83,44.66,44.76,201913.0,34.9761,35.0935,34.9604,35.0387,201913.0
2018-06-13 12:30:00,44.76,44.9,44.73,44.9,209359.0,35.0387,35.1483,35.0152,35.1483,209359.0
2018-06-13 13:00:00,44.89,44.92,44.78,44.79,208851.0,35.1405,35.164,35.0544,35.0622,208851.0
2018-06-13 13:30:00,44.79,44.89,44.77,44.83,219809.0,35.0622,35.1405,35.0466,35.0935,219809.0
2018-06-13 14:00:00,44.82,44.85,44.5,44.52,471140.0,35.0857,35.1092,34.8352,34.8509,471140.0
2018-06-13 14:30:00,44.51,44.59,44.45,44.55,326259.0,34.843,34.9057,34.7961,34.8743,326259.0
2018-06-13 15:00:00,44.55,44.69,44.53,44.55,323563.0,34.8743,34.9839,34.8587,34.8743,323563.0
2018-06-13 15:30:00,44.55,44.66,44.54,44.62,784503.0,34.8743,34.9604,34.8665,34.9291,784503.0
2018-06-14 09:30:00,44.7,44.7,44.34,44.56,563285.0,34.9918,34.9918,34.7099,34.8822,563285.0
2018-06-14 10:00:00,44.57,44.71,44.48,44.51,292222.0,34.89,34.9996,34.8195,34.843,292222.0
2018-06-14 10:30:00,44.5,44.55,44.34,44.48,328472.0,34.8352,34.8743,34.7099,34.8195,328472.0
2018-06-14 11:00:00,44.48,44.5,44.29,44.5,373939.0,34.8195,34.8352,34.6708,34.8352,373939.0
2018-06-14 11:30:00,44.5,44.61,44.44,44.55,225722.0,34.8352,34.9213,34.7882,34.8743,225722.0
2018-06-14 12:00:00,44.56,44.72,44.55,44.63,167683.0,34.8822,35.0074,34.8743,34.937,167683.0
2018-06-14 12:30:00,44.63,44.68,44.56,44.58,164112.0,34.937,34.9761,34.8822,34.8978,164112.0
2018-06-14 13:00:00,44.57,44.66,44.56,44.58,182310.0,34.89,34.9604,34.8822,34.8978,182310.0
2018-06-14 13:30:00,44.58,44.59,44.42,44.46,289632.0,34.8978,34.9057,34.7726,34.8039,289632.0
2018-06-14 14:00:00,44.45,44.48,44.39,44.41,292049.0,34.7961,34.8195,34.7491,34.7647,292049.0
2018-06-14 14:30:00,44.41,44.52,44.38,44.49,201766.0,34.7647,34.8509,34.7413,34.8274,201766.0
2018-06-14 15:00:00,44.49,44.55,44.49,44.54,232817.0,34.8274,34.8743,34.8274,34.8665,232817.0
2018-06-14 15:30:00,44.55,44.61,44.49,44.52,753446.0,34.8743,34.9213,34.8274,34.8509,753446.0
2018-06-15 09:30:00,44.35,44.78,44.35,44.69,1125495.0,34.7178,35.0544,34.7178,34.9839,1125495.0
2018-06-15 10:00:00,44.7,44.93,44.61,44.74,272415.0,34.9918,35.1718,34.9213,35.0231,272415.0
2018-06-15 10:30:00,44.73,44.82,44.5,44.71,378834.0,35.0152,35.0857,34.8352,34.9996,378834.0
2018-06-15 11:00:00,44.71,44.84,44.7,44.73,232275.0,34.9996,35.1014,34.9918,35.0152,232275.0
2018-06-15 11:30:00,44.73,44.95,44.73,44.94,296482.0,35.0152,35.1875,35.0152,35.1796,296482.0
2018-06-15 12:00:00,44.93,44.96,44.84,44.93,227500.0,35.1718,35.1953,35.1014,35.1718,227500.0
2018-06-15 12:30:00,44.92,44.97,44.91,44.94,170612.0,35.164,35.2031,35.1562,35.1796,170612.0
2018-06-15 13:00:00,44.93,45.18,44.9,45.18,306037.0,35.1718,35.3675,35.1483,35.3675,306037.0
2018-06-15 13:30:00,45.18,45.25,45.14,45.17,334486.0,35.3675,35.4223,35.3362,35.3597,334486.0
2018-06-15 14:00:00,45.18,45.25,45.11,45.22,280132.0,35.3675,35.4223,35.3127,35.3988,280132.0
2018-06-15 14:30:00,45.22,45.32,45.21,45.26,306441.0,35.3988,35.4771,35.391,35.4301,306441.0
2018-06-15 15:00:00,45.25,45.33,45.19,45.3,364458.0,35.4223,35.4849,35.3753,35.4614,364458.0
2018-06-15 15:30:00,45.3,45.51,45.3,45.46,1511437.0,35.4614,35.6258,35.4614,35.5867,1511437.0
2018-06-18 09:30:00,45.72,46.65,45.25,45.39,1801078.0,35.7902,36.5182,35.4223,35.5319,1801078.0
2018-06-18 10:00:00,45.4,45.52,45.08,45.33,484389.0,35.5397,35.6337,35.2892,35.4849,484389.0
2018-06-18 10:30:00,45.34,45.34,44.85,44.91,401531.0,35.4928,35.4928,35.1092,35.1562,401531.0
2018-06-18 11:00:00,44.91,44.99,44.67,44.69,316077.0,35.1562,35.2188,34.9683,34.9839,316077.0
2018-06-18 11:30:00,44.7,44.79,44.66,44.72,275636.0,34.9918,35.0622,34.9604,35.0074,275636.0
2018-06-18 12:00:00,44.72,44.74,44.48,44.54,300818.0,35.0074,35.0231,34.8195,34.8665,300818.0
2018-06-18 12:30:00,44.54,44.61,44.38,44.47,417910.0,34.8665,34.9213,34.7413,34.8117,417910.0
2018-06-18 13:00:00,44.47,44.51,44.33,44.36,262337.0,34.8117,34.843,34.7021,34.7256,262337.0
2018-06-18 13:30:00,44.37,44.53,44.36,44.5,324845.0,34.7334,34.8587,34.7256,34.8352,324845.0
2018-06-18 14:00:00,44.51,44.64,44.49,44.6,213335.0,34.843,34.9448,34.8274,34.9135,213335.0
2018-06-18 14:30:00,44.6,44.64,44.57,44.62,192000.0,34.9135,34.9448,34.89,34.9291,192000.0
2018-06-18 15:00:00,44.61,44.69,44.61,44.65,217869.0,34.9213,34.9839,34.9213,34.9526,217869.0
2018-06-18 15:30:00,44.66,44.73,44.62,44.73,623730.0,34.9604,35.0152,34.9291,35.0152,623730.0
2018-06-19 09:30:00,44.6,44.88,44.53,44.79,527331.0,34.9135,35.1327,34.8587,35.0622,527331.0
2018-06-19 10:00:00,44.78,44.87,44.48,44.76,312394.0,35.0544,35.1248,34.8195,35.0387,312394.0
2018-06-19 10:30:00,44.77,44.95,44.76,44.82,291571.0,35.0466,35.1875,35.0387,35.0857,291571.0
2018-06-19 11:00:00,44.82,45.01,44.81,45.01,239874.0,35.0857,35.2344,35.0779,35.2344,239874.0
2018-06-19 11:30:00,45.01,45.1,44.85,45.09,228600.0,35.2344,35.3049,35.1092,35.2971,228600.0
2018-06-19 12:00:00,45.09,45.11,45.01,45.07,154666.0,35.2971,35.3127,35.2344,35.2814,154666.0
2018-06-19 12:30:00,45.07,45.09,44.93,45.05,124154.0,35.2814,35.2971,35.1718,35.2657,124154.0
2018-06-19 13:00:00,45.05,45.1,44.98,45.01,101633.0,35.2657,35.3049,35.2109,35.2344,101633.0
2018-06-19 13:30:00,45.0,45.05,44.92,45.02,148537.0,35.2266,35.2657,35.164,35.2423,148537.0
2018-06-19 14:00:00,45.02,45.03,44.95,44.97,128597.0,35.2423,35.2501,35.1875,35.2031,128597.0
2018-06-19 14:30:00,44.97,45.08,44.94,45.07,132184.0,35.2031,35.2892,35.1796,35.2814,132184.0
2018-06-19 15:00:00,45.07,45.09,44.9,44.91,157420.0,35.2814,35.2971,35.1483,35.1562,157420.0
2018-06-19 15:30:00,44.9,44.99,44.89,44.98,448832.0,35.1483,35.2188,35.1405,35.2109,448832.0
2018-06-20 09:30:00,44.86,44.91,44.14,44.35,661974.0,35.117,35.1562,34.5534,34.7178,661974.0
2018-06-20 10:00:00,44.33,44.45,44.17,44.43,290598.0,34.7021,34.7961,34.5769,34.7804,290598.0
2018-06-20 10:30:00,44.43,44.61,44.4,44.56,390665.0,34.7804,34.9213,34.7569,34.8822,390665.0
2018-06-20 11:00:00,44.55,44.73,44.53,44.67,224293.0,34.8743,35.0152,34.8587,34.9683,224293.0
2018-06-20 11:30:00,44.67,44.81,44.67,44.77,189410.0,34.9683,35.0779,34.9683,35.0466,189410.0
2018-06-20 12:00:00,44.77,45.04,44.74,44.91,277154.0,35.0466,35.2579,35.0231,35.1562,277154.0
2018-06-20 12:30:00,44.9,44.93,44.81,44.91,119432.0,35.1483,35.1718,35.0779,35.1562,119432.0
2018-06-20 13:00:00,44.91,45.03,44.89,44.9,230265.0,35.1562,35.2501,35.1405,35.1483,230265.0
2018-06-20 13:30:00,44.91,44.94,44.75,44.77,139934.0,35.1562,35.1796,35.0309,35.0466,139934.0
2018-06-20 14:00:00,44.78,44.87,44.76,44.76,219741.0,35.0544,35.1248,35.0387,35.0387,219741.0
2018-06-20 14:30:00,44.76,44.84,44.73,44.8,152343.0,35.0387,35.1014,35.0152,35.07,152343.0
2018-06-20 15:00:00,44.79,44.88,44.74,44.85,185219.0,35.0622,35.1327,35.0231,35.1092,185219.0
2018-06-20 15:30:00,44.84,44.87,44.77,44.87,452306.0,35.1014,35.1248,35.0466,35.1248,452306.0
2018-06-21 09:30:00,44.8,45.24,44.76,45.09,410646.0,35.07,35.4145,35.0387,35.2971,410646.0
2018-06-21 10:00:00,45.09,45.11,44.93,44.98,246927.0,35.2971,35.3127,35.1718,35.2109,246927.0
2018-06-21 10:30:00,44.97,45.37,44.96,45.32,222685.0,35.2031,35.5162,35.1953,35.4771,222685.0
2018-06-21 11:00:00,45.3,45.47,45.24,45.28,300188.0,35.4614,35.5945,35.4145,35.4458,300188.0
2018-06-21 11:30:00,45.28,45.28,45.06,45.09,212972.0,35.4458,35.4458,35.2736,35.2971,212972.0
2018-06-21 12:00:00,45.08,45.08,44.88,45.0,173500.0,35.2892,35.2892,35.1327,35.2266,173500.0
2018-06-21 12:30:00,45.01,45.02,44.88,44.9,196386.0,35.2344,35.2423,35.1327,35.1483,196386.0
2018-06-21 13:00:00,44.9,45.06,44.89,45.05,116543.0,35.1483,35.2736,35.1405,35.2657,116543.0
2018-06-21 13:30:00,45.06,45.28,44.93,45.02,238361.0,35.2736,35.4458,35.1718,35.2423,238361.0
2018-06-21 14:00:00,45.01,45.14,44.99,45.04,142143.0,35.2344,35.3362,35.2188,35.2579,142143.0
2018-06-21 14:30:00,45.05,45.06,44.92,44.95,277873.0,35.2657,35.2736,35.164,35.1875,277873.0
2018-06-21 15:00:00,44.95,44.99,44.86,44.96,169749.0,35.1875,35.2188,35.117,35.1953,169749.0
2018-06-21 15:30:00,44.95,45.0,44.83,44.97,466406.0,35.1875,35.2266,35.0935,35.2031,466406.0
2018-06-22 09:30:00,44.95,45.69,44.89,45.31,490106.0,35.1875,35.7667,35.1405,35.4693,490106.0
2018-06-22 10:00:00,45.35,45.4,45.03,45.07,232551.0,35.5006,35.5397,35.2501,35.2814,232551.0
2018-06-22 10:30:00,45.07,45.16,44.95,45.08,359599.0,35.2814,35.3519,35.1875,35.2892,359599.0
2018-06-22 11:00:00,45.08,45.21,44.97,45.21,309382.0,35.2892,35.391,35.2031,35.391,309382.0
2018-06-22 11:30:00,45.19,45.24,45.09,45.19,162899.0,35.3753,35.4145,35.2971,35.3753,162899.0
2018-06-22 12:00:00,45.2,45.3,45.16,45.28,163971.0,35.3832,35.4614,35.3519,35.4458,163971.0
2018-06-22 12:30:00,45.28,45.37,45.26,45.34,123937.0,35.4458,35.5162,35.4301,35.4928,123937.0
2018-06-22 13:00:00,45.33,45.38,45.17,45.21,132934.0,35.4849,35.5241,35.3597,35.391,132934.0
2018-06-22 13:30:00,45.22,45.22,45.09,45.16,225890.0,35.3988,35.3988,35.2971,35.3519,225890.0
2018-06-22 14:00:00,45.17,45.3,45.16,45.19,272136.0,35.3597,35.4614,35.3519,35.3753,272136.0
2018-06-22 14:30:00,45.19,45.28,45.18,45.25,247664.0,35.3753,35.4458,35.3675,35.4223,247664.0
2018-06-22 15:00:00,45.25,45.43,45.24,45.38,254536.0,35.4223,35.5632,35.4145,35.5241,254536.0
2018-06-22 15:30:00,45.37,45.39,45.19,45.23,908439.0,35.5162,35.5319,35.3753,35.4067,908439.0
2018-06-25 09:30:00,45.36,46.08,45.25,45.9,745210.0,35.5084,36.072,35.4223,35.9311,745210.0
2018-06-25 10:00:00,45.92,45.98,45.59,45.65,477565.0,35.9468,35.9938,35.6885,35.7354,477565.0
2018-06-25 10:30:00,45.64,45.74,45.49,45.57,476363.0,35.7276,35.8059,35.6102,35.6728,476363.0
2018-06-25 11:00:00,45.58,45.77,45.53,45.6,280911.0,35.6806,35.8294,35.6415,35.6963,280911.0
2018-06-25 11:30:00,45.59,45.69,45.55,45.56,220974.0,35.6885,35.7667,35.6572,35.665,220974.0
2018-06-25 12:00:00,45.56,45.57,45.39,45.5,322568.0,35.665,35.6728,35.5319,35.618,322568.0
2018-06-25 12:30:00,45.51,45.74,45.5,45.71,516534.0,35.6258,35.8059,35.618,35.7824,516534.0
2018-06-25 13:00:00,45.71,45.81,45.67,45.73,315550.0,35.7824,35.8607,35.7511,35.7981,315550.0
2018-06-25 13:30:00,45.74,45.81,45.67,45.8,244976.0,35.8059,35.8607,35.7511,35.8529,244976.0
2018-06-25 14:00:00,45.8,45.86,45.71,45.78,376558.0,35.8529,35.8998,35.7824,35.8372,376558.0
2018-06-25 14:30:00,45.78,45.79,45.6,45.65,318056.0,35.8372,35.845,35.6963,35.7354,318056.0
2018-06-25 15:00:00,45.65,45.85,45.63,45.82,364451.0,35.7354,35.892,35.7198,35.8685,364451.0
2018-06-25 15:30:00,45.82,46.14,45.78,46.02,1137801.0,35.8685,36.119,35.8372,36.0251,1137801.0
2018-06-26 09:30:00,46.02,46.23,45.7,46.11,782897.0,36.0251,36.1895,35.7746,36.0955,782897.0
2018-06-26 10:00:00,46.12,46.12,45.72,45.84,431051.0,36.1034,36.1034,35.7902,35.8842,431051.0
2018-06-26 10:30:00,45.83,46.01,45.76,45.98,537795.0,35.8763,36.0172,35.8215,35.9938,537795.0
2018-06-26 11:00:00,45.98,46.05,45.8,46.03,317532.0,35.9938,36.0486,35.8529,36.0329,317532.0
2018-06-26 11:30:00,46.03,46.26,46.02,46.13,271805.0,36.0329,36.213,36.0251,36.1112,271805.0
2018-06-26 12:00:00,46.13,46.28,45.94,46.11,260207.0,36.1112,36.2286,35.9625,36.0955,260207.0
2018-06-26 12:30:00,46.1,46.23,46.06,46.07,271152.0,36.0877,36.1895,36.0564,36.0642,271152.0
2018-06-26 13:00:00,46.06,46.16,46.0,46.14,270850.0,36.0564,36.1347,36.0094,36.119,270850.0
2018-06-26 13:30:00,46.13,46.16,46.09,46.15,502431.0,36.1112,36.1347,36.0799,36.1268,502431.0
2018-06-26 14:00:00,46.15,46.16,46.0,46.04,408763.0,36.1268,36.1347,36.0094,36.0407,408763.0
2018-06-26 14:30:00,46.04,46.16,46.03,46.12,348576.0,36.0407,36.1347,36.0329,36.1034,348576.0
2018-06-26 15:00:00,46.11,46.23,46.06,46.21,468593.0,36.0955,36.1895,36.0564,36.1738,468593.0
2018-06-26 15:30:00,46.2,46.24,45.91,46.05,1350666.0,36.166,36.1973,35.939,36.0486,1350666.0
2018-06-27 09:30:00,46.5,46.89,45.42,46.58,1688984.0,36.4008,36.7061,35.5554,36.4635,1688984.0
2018-06-27 10:00:00,46.59,46.95,46.51,46.73,873124.0,36.4713,36.7531,36.4087,36.5809,873124.0
2018-06-27 10:30:00,46.75,46.9,46.5,46.86,641706.0,36.5965,36.714,36.4008,36.6826,641706.0
2018-06-27 11:00:00,46.86,47.14,46.73,46.85,740768.0,36.6826,36.9018,36.5809,36.6748,740768.0
2018-06-27 11:30:00,46.84,46.85,46.45,46.55,583459.0,36.667,36.6748,36.3617,36.44,583459.0
2018-06-27 12:00:00,46.55,46.72,46.45,46.46,399877.0,36.44,36.573,36.3617,36.3695,399877.0
2018-06-27 12:30:00,46.46,46.52,45.98,46.0,996696.0,36.3695,36.4165,35.9938,36.0094,996696.0
2018-06-27 13:00:00,45.99,46.16,45.63,45.77,806760.0,36.0016,36.1347,35.7198,35.8294,806760.0
2018-06-27 13:30:00,45.77,46.03,45.69,45.87,393010.0,35.8294,36.0329,35.7667,35.9077,393010.0
2018-06-27 14:00:00,45.86,45.98,45.62,45.77,327612.0,35.8998,35.9938,35.7119,35.8294,327612.0
2018-06-27 14:30:00,45.76,45.81,45.48,45.74,441917.0,35.8215,35.8607,35.6024,35.8059,441917.0
2018-06-27 15:00:00,45.74,45.87,45.63,45.79,425147.0,35.8059,35.9077,35.7198,35.845,425147.0
2018-06-27 15:30:00,45.77,45.96,45.65,45.73,1104744.0,35.8294,35.9781,35.7354,35.7981,1104744.0
2018-06-28 09:30:00,45.5,46.03,45.38,45.45,680216.0,35.618,36.0329,35.5241,35.5789,680216.0
2018-06-28 10:00:00,45.46,45.47,45.0,45.07,613339.0,35.5867,35.5945,35.2266,35.2814,613339.0
2018-06-28 10:30:00,45.08,45.2,44.72,44.73,493622.0,35.2892,35.3832,35.0074,35.0152,493622.0
2018-06-28 11:00:00,44.73,44.76,44.4,44.61,594872.0,35.0152,35.0387,34.7569,34.9213,594872.0
2018-06-28 11:30:00,44.61,44.63,44.2,44.3,452615.0,34.9213,34.937,34.6004,34.6786,452615.0
2018-06-28 12:00:00,44.3,44.39,44.18,44.32,345703.0,34.6786,34.7491,34.5847,34.6943,345703.0
2018-06-28 12:30:00,44.32,44.38,44.18,44.3,403907.0,34.6943,34.7413,34.5847,34.6786,403907.0
2018-06-28 13:00:00,44.3,44.42,44.26,44.39,387166.0,34.6786,34.7726,34.6473,34.7491,387166.0
2018-06-28 13:30:00,44.39,44.51,44.3,44.45,369471.0,34.7491,34.843,34.6786,34.7961,369471.0
2018-06-28 14:00:00,44.45,44.49,44.34,44.42,448575.0,34.7961,34.8274,34.7099,34.7726,448575.0
2018-06-28 14:30:00,44.41,44.46,44.32,44.46,365767.0,34.7647,34.8039,34.6943,34.8039,365767.0
2018-06-28 15:00:00,44.46,44.58,44.42,44.45,486568.0,34.8039,34.8978,34.7726,34.7961,486568.0
2018-06-28 15:30:00,44.46,44.7,44.44,44.67,1156108.0,34.8039,34.9918,34.7882,34.9683,1156108.0
2018-06-29 09:30:00,44.71,44.71,43.77,44.3,901305.0,34.9996,34.9996,34.2637,34.6786,901305.0
2018-06-29 10:00:00,44.3,44.37,44.08,44.11,585691.0,34.6786,34.7334,34.5064,34.5299,585691.0
2018-06-29 10:30:00,44.11,44.36,44.06,44.35,521859.0,34.5299,34.7256,34.4908,34.7178,521859.0
2018-06-29 11:00:00,44.34,44.52,44.32,44.49,355744.0,34.7099,34.8509,34.6943,34.8274,355744.0
2018-06-29 11:30:00,44.48,44.6,44.43,44.45,282474.0,34.8195,34.9135,34.7804,34.7961,282474.0
2018-06-29 12:00:00,44.45,44.61,44.42,44.6,405301.0,34.7961,34.9213,34.7726,34.9135,405301.0
2018-06-29 12:30:00,44.61,44.62,44.53,44.54,233396.0,34.9213,34.9291,34.8587,34.8665,233396.0
2018-06-29 13:00:00,44.53,44.72,44.53,44.58,353810.0,34.8587,35.0074,34.8587,34.8978,353810.0
2018-06-29 13:30:00,44.57,44.69,44.56,44.68,241550.0,34.89,34.9839,34.8822,34.9761,241550.0
2018-06-29 14:00:00,44.69,44.7,44.41,44.57,428064.0,34.9839,34.9918,34.7647,34.89,428064.0
2018-06-29 14:30:00,44.57,44.58,44.48,44.58,199456.0,34.89,34.8978,34.8195,34.8978,199456.0
2018-06-29 15:00:00,44.58,44.66,44.47,44.48,323477.0,34.8978,34.9604,34.8117,34.8195,323477.0
2018-06-29 15:30:00,44.49,44.49,44.25,44.27,697011.0,34.8274,34.8274,34.6395,34.6552,697011.0
2018-07-02 09:30:00,44.02,44.11,43.65,43.92,868104.0,34.4594,34.5299,34.1698,34.3812,868104.0
2018-07-02 10:00:00,43.93,44.16,43.75,43.77,731563.0,34.389,34.569,34.2481,34.2637,731563.0
2018-07-02 10:30:00,43.78,43.89,43.74,43.82,401188.0,34.2716,34.3577,34.2403,34.3029,401188.0
2018-07-02 11:00:00,43.82,44.09,43.81,44.05,390067.0,34.3029,34.5142,34.2951,34.4829,390067.0
2018-07-02 11:30:00,44.05,44.07,43.9,43.94,276940.0,34.4829,34.4986,34.3655,34.3968,276940.0
2018-07-02 12:00:00,43.95,43.95,43.67,43.72,300436.0,34.4047,34.4047,34.1855,34.2246,300436.0
2018-07-02 12:30:00,43.71,43.78,43.62,43.63,283824.0,34.2168,34.2716,34.1463,34.1542,283824.0
2018-07-02 13:00:00,43.63,43.71,43.52,43.53,263116.0,34.1542,34.2168,34.068,34.0759,263116.0
2018-07-02 13:30:00,43.53,43.63,43.5,43.56,283778.0,34.0759,34.1542,34.0524,34.0994,283778.0
2018-07-02 14:00:00,43.56,43.66,43.53,43.63,330911.0,34.0994,34.1776,34.0759,34.1542,330911.0
2018-07-02 14:30:00,43.63,43.65,43.53,43.55,320310.0,34.1542,34.1698,34.0759,34.0915,320310.0
2018-07-02 15:00:00,43.54,43.55,43.41,43.48,441987.0,34.0837,34.0915,33.9819,34.0367,441987.0
2018-07-02 15:30:00,43.48,43.52,43.36,43.43,938338.0,34.0367,34.068,33.9428,33.9976,938338.0
2018-07-03 09:30:00,43.6,43.9,43.49,43.65,569357.0,34.1307,34.3655,34.0446,34.1698,569357.0
2018-07-03 10:00:00,43.66,43.74,43.58,43.59,298117.0,34.1776,34.2403,34.115,34.1228,298117.0
2018-07-03 10:30:00,43.6,43.64,43.47,43.55,403588.0,34.1307,34.162,34.0289,34.0915,403588.0
2018-07-03 11:00:00,43.55,43.75,43.51,43.73,311511.0,34.0915,34.2481,34.0602,34.2324,311511.0
2018-07-03 11:30:00,43.72,43.85,43.66,43.8,318751.0,34.2246,34.3264,34.1776,34.2872,318751.0
2018-07-03 12:00:00,43.8,43.84,43.73,43.75,331721.0,34.2872,34.3185,34.2324,34.2481,331721.0
2018-07-03 12:30:00,43.74,43.74,43.46,43.54,462253.0,34.2403,34.2403,34.0211,34.0837,462253.0
2018-07-05 09:30:00,43.68,43.9,43.53,43.78,523228.0,34.1933,34.3655,34.0759,34.2716,523228.0
2018-07-05 10:00:00,43.8,44.09,43.76,44.02,479933.0,34.2872,34.5142,34.2559,34.4594,479933.0
2018-07-05 10:30:00,44.02,44.15,43.97,44.02,298938.0,34.4594,34.5612,34.4203,34.4594,298938.0
2018-07-05 11:00:00,44.02,44.19,43.99,44.08,362861.0,34.4594,34.5925,34.436,34.5064,362861.0
2018-07-05 11:30:00,44.07,44.36,44.07,44.36,254129.0,34.4986,34.7256,34.4986,34.7256,254129.0
2018-07-05 12:00:00,44.36,44.63,44.35,44.58,354846.0,34.7256,34.937,34.7178,34.8978,354846.0
2018-07-05 12:30:00,44.59,44.6,44.44,44.48,325020.0,34.9057,34.9135,34.7882,34.8195,325020.0
2018-07-05 13:00:00,44.49,44.55,44.48,44.52,266595.0,34.8274,34.8743,34.8195,34.8509,266595.0
2018-07-05 13:30:00,44.52,44.64,44.51,44.62,321165.0,34.8509,34.9448,34.843,34.9291,321165.0
2018-07-05 14:00:00,44.62,44.63,44.45,44.6,390855.0,34.9291,34.937,34.7961,34.9135,390855.0
2018-07-05 14:30:00,44.6,44.66,44.56,44.64,335949.0,34.9135,34.9604,34.8822,34.9448,335949.0
2018-07-05 15:00:00,44.63,44.68,44.54,44.68,402268.0,34.937,34.9761,34.8665,34.9761,402268.0
2018-07-05 15:30:00,44.68,44.84,44.65,44.84,1343712.0,34.9761,35.1014,34.9526,35.1014,1343712.0
2018-07-06 09:30:00,45.0,45.2,44.64,44.89,477917.0,35.2266,35.3832,34.9448,35.1405,477917.0
2018-07-06 10:00:00,44.89,44.97,44.82,44.91,283552.0,35.1405,35.2031,35.0857,35.1562,283552.0
2018-07-06 10:30:00,44.92,45.17,44.9,45.14,298097.0,35.164,35.3597,35.1483,35.3362,298097.0
2018-07-06 11:00:00,45.14,45.32,45.12,45.25,265090.0,35.3362,35.4771,35.3205,35.4223,265090.0
2018-07-06 11:30:00,45.25,45.27,45.11,45.18,244510.0,35.4223,35.438,35.3127,35.3675,244510.0
2018-07-06 12:00:00,45.18,45.3,45.17,45.18,193067.0,35.3675,35.4614,35.3597,35.3675,193067.0
2018-07-06 12:30:00,45.17,45.24,45.09,45.23,172341.0,35.3597,35.4145,35.2971,35.4067,172341.0
2018-07-06 13:00:00,45.23,45.36,45.21,45.35,243777.0,35.4067,35.5084,35.391,35.5006,243777.0
2018-07-06 13:30:00,45.34,45.41,45.28,45.3,213303.0,35.4928,35.5476,35.4458,35.4614,213303.0
2018-07-06 14:00:00,45.3,45.3,45.2,45.26,213168.0,35.4614,35.4614,35.3832,35.4301,213168.0
2018-07-06 14:30:00,45.26,45.26,45.16,45.18,124011.0,35.4301,35.4301,35.3519,35.3675,124011.0
2018-07-06 15:00:00,45.18,45.19,45.06,45.12,181779.0,35.3675,35.3753,35.2736,35.3205,181779.0
2018-07-06 15:30:00,45.12,45.14,44.97,45.04,578255.0,35.3205,35.3362,35.2031,35.2579,578255.0
2018-07-09 09:30:00,44.55,44.91,44.44,44.64,475917.0,35.26,35.5449,35.1729,35.3312,475917.0
2018-07-09 10:00:00,44.64,44.69,44.47,44.58,188902.0,35.3312,35.3708,35.1967,35.2837,188902.0
2018-07-09 10:30:00,44.58,44.71,44.53,44.67,214357.0,35.2837,35.3866,35.2442,35.355,214357.0
2018-07-09 11:00:00,44.67,44.69,44.56,44.58,198337.0,35.355,35.3708,35.2679,35.2837,198337.0
2018-07-09 11:30:00,44.58,44.7,44.52,44.59,306362.0,35.2837,35.3787,35.2363,35.2917,306362.0
2018-07-09 12:00:00,44.59,44.75,44.57,44.65,246146.0,35.2917,35.4183,35.2758,35.3391,246146.0
2018-07-09 12:30:00,44.65,44.65,44.5,44.57,181390.0,35.3391,35.3391,35.2204,35.2758,181390.0
2018-07-09 13:00:00,44.57,44.59,44.46,44.46,131266.0,35.2758,35.2917,35.1888,35.1888,131266.0
2018-07-09 13:30:00,44.46,44.48,44.41,44.42,105072.0,35.1888,35.2046,35.1492,35.1571,105072.0
2018-07-09 14:00:00,44.43,44.45,44.3,44.31,148565.0,35.165,35.1808,35.0621,35.07,148565.0
2018-07-09 14:30:00,44.32,44.37,44.3,44.33,196706.0,35.078,35.1175,35.0621,35.0859,196706.0
2018-07-09 15:00:00,44.33,44.35,44.25,44.27,162240.0,35.0859,35.1017,35.0226,35.0384,162240.0
2018-07-09 15:30:00,44.27,44.35,44.21,44.3,458417.0,35.0384,35.1017,34.9909,35.0621,458417.0
2018-07-10 09:30:00,44.31,44.35,43.8,44.0,726143.0,35.07,35.1017,34.6664,34.8247,726143.0
2018-07-10 10:00:00,44.01,44.2,43.96,44.14,332477.0,34.8326,34.983,34.793,34.9355,332477.0
2018-07-10 10:30:00,44.14,44.42,44.14,44.38,421007.0,34.9355,35.1571,34.9355,35.1254,421007.0
2018-07-10 11:00:00,44.38,44.47,44.18,44.23,448090.0,35.1254,35.1967,34.9672,35.0067,448090.0
2018-07-10 11:30:00,44.23,44.24,44.01,44.12,194102.0,35.0067,35.0146,34.8326,34.9197,194102.0
2018-07-10 12:00:00,44.12,44.3,44.11,44.25,168653.0,34.9197,35.0621,34.9117,35.0226,168653.0
2018-07-10 12:30:00,44.25,44.34,44.18,44.31,146860.0,35.0226,35.0938,34.9672,35.07,146860.0
2018-07-10 13:00:00,44.31,44.33,44.22,44.3,221613.0,35.07,35.0859,34.9988,35.0621,221613.0
2018-07-10 13:30:00,44.29,44.35,44.2,44.34,141540.0,35.0542,35.1017,34.983,35.0938,141540.0
2018-07-10 14:00:00,44.34,44.4,44.29,44.32,161722.0,35.0938,35.1413,35.0542,35.078,161722.0
2018-07-10 14:30:00,44.32,44.35,44.27,44.29,122572.0,35.078,35.1017,35.0384,35.0542,122572.0
2018-07-10 15:00:00,44.29,44.47,44.26,44.43,282810.0,35.0542,35.1967,35.0305,35.165,282810.0
2018-07-10 15:30:00,44.43,44.72,44.41,44.69,1286305.0,35.165,35.3945,35.1492,35.3708,1286305.0
2018-07-11 09:30:00,44.6,44.83,44.56,44.56,275632.0,35.2996,35.4816,35.2679,35.2679,275632.0
2018-07-11 10:00:00,44.49,44.64,44.48,44.59,152104.0,35.2125,35.3312,35.2046,35.2917,152104.0
2018-07-11 10:30:00,44.59,44.59,44.43,44.49,198633.0,35.2917,35.2917,35.165,35.2125,198633.0
2018-07-11 11:00:00,44.48,44.78,44.48,44.6,212146.0,35.2046,35.442,35.2046,35.2996,212146.0
2018-07-11 11:30:00,44.61,44.78,44.59,44.64,222724.0,35.3075,35.442,35.2917,35.3312,222724.0
2018-07-11 12:00:00,44.64,44.73,44.61,44.72,186175.0,35.3312,35.4025,35.3075,35.3945,186175.0
2018-07-11 12:30:00,44.73,44.73,44.63,44.73,214280.0,35.4025,35.4025,35.3233,35.4025,214280.0
2018-07-11 13:00:00,44.73,44.77,44.64,44.7,163388.0,35.4025,35.4341,35.3312,35.3787,163388.0
2018-07-11 13:30:00,44.7,44.77,44.69,44.73,238791.0,35.3787,35.4341,35.3708,35.4025,238791.0
2018-07-11 14:00:00,44.73,44.73,44.63,44.68,155778.0,35.4025,35.4025,35.3233,35.3629,155778.0
2018-07-11 14:30:00,44.69,44.78,44.68,44.76,176842.0,35.3708,35.442,35.3629,35.4262,176842.0
2018-07-11 15:00:00,44.76,44.91,44.71,44.75,302198.0,35.4262,35.5449,35.3866,35.4183,302198.0
2018-07-11 15:30:00,44.75,44.84,44.68,44.7,613549.0,35.4183,35.4895,35.3629,35.3787,613549.0
2018-07-12 09:30:00,44.74,45.16,44.71,45.14,322348.0,35.4104,35.7428,35.3866,35.727,322348.0
2018-07-12 10:00:00,45.14,45.14,44.85,44.94,261120.0,35.727,35.727,35.4974,35.5687,261120.0
2018-07-12 10:30:00,44.94,45.03,44.9,44.93,246562.0,35.5687,35.6399,35.537,35.5608,246562.0
2018-07-12 11:00:00,44.94,45.0,44.77,44.79,259635.0,35.5687,35.6162,35.4341,35.4499,259635.0
2018-07-12 11:30:00,44.79,44.87,44.77,44.84,262751.0,35.4499,35.5133,35.4341,35.4895,262751.0
2018-07-12 12:00:00,44.84,44.86,44.63,44.73,260788.0,35.4895,35.5054,35.3233,35.4025,260788.0
2018-07-12 12:30:00,44.71,44.8,44.67,44.76,521678.0,35.3866,35.4579,35.355,35.4262,521678.0
2018-07-12 13:00:00,44.76,44.8,44.64,44.7,158263.0,35.4262,35.4579,35.3312,35.3787,158263.0
2018-07-12 13:30:00,44.69,44.72,44.6,44.6,167214.0,35.3708,35.3945,35.2996,35.2996,167214.0
2018-07-12 14:00:00,44.61,44.61,44.42,44.44,198867.0,35.3075,35.3075,35.1571,35.1729,198867.0
2018-07-12 14:30:00,44.44,44.48,44.4,44.46,185195.0,35.1729,35.2046,35.1413,35.1888,185195.0
2018-07-12 15:00:00,44.46,44.49,44.37,44.46,325261.0,35.1888,35.2125,35.1175,35.1888,325261.0
2018-07-12 15:30:00,44.46,44.6,44.42,44.58,792847.0,35.1888,35.2996,35.1571,35.2837,792847.0
2018-07-13 09:30:00,44.7,44.98,44.61,44.97,260205.0,35.3787,35.6003,35.3075,35.5924,260205.0
2018-07-13 10:00:00,44.95,44.96,44.78,44.83,456750.0,35.5766,35.5845,35.442,35.4816,456750.0
2018-07-13 10:30:00,44.83,44.94,44.81,44.91,167582.0,35.4816,35.5687,35.4658,35.5449,167582.0
2018-07-13 11:00:00,44.91,45.0,44.8,44.91,132283.0,35.5449,35.6162,35.4579,35.5449,132283.0
2018-07-13 11:30:00,44.9,45.03,44.89,44.92,128933.0,35.537,35.6399,35.5291,35.5528,128933.0
2018-07-13 12:00:00,44.93,44.95,44.8,44.88,126455.0,35.5608,35.5766,35.4579,35.5212,126455.0
2018-07-13 12:30:00,44.89,45.0,44.89,44.95,98019.0,35.5291,35.6162,35.5291,35.5766,98019.0
2018-07-13 13:00:00,44.95,45.02,44.93,44.99,80806.0,35.5766,35.632,35.5608,35.6082,80806.0
2018-07-13 13:30:00,44.99,45.0,44.89,44.93,80207.0,35.6082,35.6162,35.5291,35.5608,80207.0
2018-07-13 14:00:00,44.92,44.97,44.87,44.91,100094.0,35.5528,35.5924,35.5133,35.5449,100094.0
2018-07-13 14:30:00,44.92,44.95,44.86,44.87,91234.0,35.5528,35.5766,35.5054,35.5133,91234.0
2018-07-13 15:00:00,44.87,44.95,44.86,44.91,144592.0,35.5133,35.5766,35.5054,35.5449,144592.0
2018-07-13 15:30:00,44.91,44.97,44.85,44.9,404018.0,35.5449,35.5924,35.4974,35.537,404018.0
2018-07-16 09:30:00,44.97,44.97,44.49,44.56,314001.0,35.5924,35.5924,35.2125,35.2679,314001.0
2018-07-16 10:00:00,44.54,44.57,44.32,44.46,219461.0,35.2521,35.2758,35.078,35.1888,219461.0
2018-07-16 10:30:00,44.46,44.53,44.3,44.33,302149.0,35.1888,35.2442,35.0621,35.0859,302149.0
2018-07-16 11:00:00,44.34,44.47,44.26,44.3,192103.0,35.0938,35.1967,35.0305,35.0621,192103.0
2018-07-16 11:30:00,44.3,44.31,44.13,44.21,201503.0,35.0621,35.07,34.9276,34.9909,201503.0
2018-07-16 12:00:00,44.21,44.22,44.07,44.12,203189.0,34.9909,34.9988,34.8801,34.9197,203189.0
2018-07-16 12:30:00,44.12,44.14,44.01,44.06,238487.0,34.9197,34.9355,34.8326,34.8722,238487.0
2018-07-16 13:00:00,44.06,44.07,43.95,43.95,204005.0,34.8722,34.8801,34.7851,34.7851,204005.0
2018-07-16 13:30:00,43.95,43.96,43.85,43.95,230735.0,34.7851,34.793,34.706,34.7851,230735.0
2018-07-16 14:00:00,43.96,43.97,43.88,43.89,137199.0,34.793,34.8009,34.7297,34.7376,137199.0
2018-07-16 14:30:00,43.89,43.93,43.86,43.88,155353.0,34.7376,34.7693,34.7139,34.7297,155353.0
2018-07-16 15:00:00,43.88,44.0,43.88,43.98,246642.0,34.7297,34.8247,34.7297,34.8089,246642.0
2018-07-16 15:30:00,43.98,44.01,43.88,43.96,463053.0,34.8089,34.8326,34.7297,34.793,463053.0
2018-07-17 09:30:00,43.91,44.16,43.88,44.03,298193.0,34.7535,34.9513,34.7297,34.8484,298193.0
2018-07-17 10:00:00,44.02,44.23,44.01,44.16,155727.0,34.8405,35.0067,34.8326,34.9513,155727.0
2018-07-17 10:30:00,44.17,44.42,44.17,44.4,242178.0,34.9592,35.1571,34.9592,35.1413,242178.0
2018-07-17 11:00:00,44.4,44.42,44.24,44.27,197867.0,35.1413,35.1571,35.0146,35.0384,197867.0
2018-07-17 11:30:00,44.27,44.35,44.22,44.3,189076.0,35.0384,35.1017,34.9988,35.0621,189076.0
2018-07-17 12:00:00,44.3,44.33,44.17,44.21,199829.0,35.0621,35.0859,34.9592,34.9909,199829.0
2018-07-17 12:30:00,44.21,44.24,44.02,44.09,272188.0,34.9909,35.0146,34.8405,34.8959,272188.0
2018-07-17 13:00:00,44.09,44.09,43.93,43.96,252901.0,34.8959,34.8959,34.7693,34.793,252901.0
2018-07-17 13:30:00,43.97,43.99,43.92,43.98,139631.0,34.8009,34.8168,34.7614,34.8089,139631.0
2018-07-17 14:00:00,43.98,43.99,43.94,43.95,157042.0,34.8089,34.8168,34.7772,34.7851,157042.0
2018-07-17 14:30:00,43.94,44.12,43.93,44.1,212617.0,34.7772,34.9197,34.7693,34.9038,212617.0
2018-07-17 15:00:00,44.1,44.22,44.07,44.21,154582.0,34.9038,34.9988,34.8801,34.9909,154582.0
2018-07-17 15:30:00,44.21,44.29,44.2,44.23,415356.0,34.9909,35.0542,34.983,35.0067,415356.0
2018-07-18 09:30:00,44.15,44.19,43.78,43.78,318011.0,34.9434,34.9751,34.6506,34.6506,318011.0
2018-07-18 10:00:00,43.79,43.86,43.67,43.83,304429.0,34.6585,34.7139,34.5635,34.6901,304429.0
2018-07-18 10:30:00,43.83,43.86,43.52,43.53,233973.0,34.6901,34.7139,34.4448,34.4527,233973.0
2018-07-18 11:00:00,43.53,43.53,43.35,43.43,202864.0,34.4527,34.4527,34.3102,34.3735,202864.0
2018-07-18 11:30:00,43.43,43.49,43.38,43.44,167121.0,34.3735,34.421,34.334,34.3815,167121.0
2018-07-18 12:00:00,43.44,43.5,43.31,43.44,237989.0,34.3815,34.429,34.2786,34.3815,237989.0
2018-07-18 12:30:00,43.44,43.53,43.33,43.37,232832.0,34.3815,34.4527,34.2944,34.3261,232832.0
2018-07-18 13:00:00,43.37,43.46,43.31,43.34,235433.0,34.3261,34.3973,34.2786,34.3023,235433.0
2018-07-18 13:30:00,43.34,43.35,43.27,43.3,168059.0,34.3023,34.3102,34.2469,34.2707,168059.0
2018-07-18 14:00:00,43.3,43.33,43.21,43.24,322841.0,34.2707,34.2944,34.1994,34.2232,322841.0
2018-07-18 14:30:00,43.24,43.24,43.08,43.08,280865.0,34.2232,34.2232,34.0965,34.0965,280865.0
2018-07-18 15:00:00,43.09,43.17,43.03,43.13,246655.0,34.1044,34.1678,34.057,34.1361,246655.0
2018-07-18 15:30:00,43.13,43.16,43.06,43.1,645397.0,34.1361,34.1599,34.0807,34.1124,645397.0
2018-07-19 09:30:00,43.03,43.19,42.82,43.08,460612.0,34.057,34.1836,33.8908,34.0965,460612.0
2018-07-19 10:00:00,43.09,43.25,43.04,43.04,187988.0,34.1044,34.2311,34.0649,34.0649,187988.0
2018-07-19 10:30:00,43.05,43.11,42.96,43.11,199905.0,34.0728,34.1203,34.0016,34.1203,199905.0
2018-07-19 11:00:00,43.11,43.12,42.96,43.06,239238.0,34.1203,34.1282,34.0016,34.0807,239238.0
2018-07-19 11:30:00,43.07,43.24,43.06,43.23,220986.0,34.0886,34.2232,34.0807,34.2153,220986.0
2018-07-19 12:00:00,43.23,43.43,43.2,43.34,216825.0,34.2153,34.3735,34.1915,34.3023,216825.0
2018-07-19 12:30:00,43.34,43.41,43.31,43.31,162454.0,34.3023,34.3577,34.2786,34.2786,162454.0
2018-07-19 13:00:00,43.32,43.43,43.27,43.4,142732.0,34.2865,34.3735,34.2469,34.3498,142732.0
2018-07-19 13:30:00,43.4,43.41,43.3,43.34,140427.0,34.3498,34.3577,34.2707,34.3023,140427.0
2018-07-19 14:00:00,43.35,43.35,43.22,43.33,396083.0,34.3102,34.3102,34.2073,34.2944,396083.0
2018-07-19 14:30:00,43.33,43.35,43.24,43.29,159161.0,34.2944,34.3102,34.2232,34.2627,159161.0
2018-07-19 15:00:00,43.3,43.35,43.27,43.27,208406.0,34.2707,34.3102,34.2469,34.2469,208406.0
2018-07-19 15:30:00,43.27,43.36,43.25,43.34,814382.0,34.2469,34.3181,34.2311,34.3023,814382.0
2018-07-20 09:30:00,43.35,43.57,43.3,43.46,493318.0,34.3102,34.4844,34.2707,34.3973,493318.0
2018-07-20 10:00:00,43.45,43.55,43.39,43.42,224541.0,34.3894,34.4685,34.3419,34.3656,224541.0
2018-07-20 10:30:00,43.42,43.52,43.39,43.46,132738.0,34.3656,34.4448,34.3419,34.3973,132738.0
2018-07-20 11:00:00,43.46,43.51,43.39,43.44,141169.0,34.3973,34.4369,34.3419,34.3815,141169.0
2018-07-20 11:30:00,43.44,43.49,43.35,43.38,156877.0,34.3815,34.421,34.3102,34.334,156877.0
2018-07-20 12:00:00,43.38,43.41,43.32,43.38,164828.0,34.334,34.3577,34.2865,34.334,164828.0
2018-07-20 12:30:00,43.38,43.38,43.21,43.23,268529.0,34.334,34.334,34.1994,34.2153,268529.0
2018-07-20 13:00:00,43.24,43.32,43.17,43.19,182429.0,34.2232,34.2865,34.1678,34.1836,182429.0
2018-07-20 13:30:00,43.19,43.22,43.14,43.21,142303.0,34.1836,34.2073,34.144,34.1994,142303.0
2018-07-20 14:00:00,43.21,43.28,43.14,43.18,159702.0,34.1994,34.2548,34.144,34.1757,159702.0
2018-07-20 14:30:00,43.19,43.23,43.13,43.21,250728.0,34.1836,34.2153,34.1361,34.1994,250728.0
2018-07-20 15:00:00,43.21,43.23,43.15,43.22,131759.0,34.1994,34.2153,34.1519,34.2073,131759.0
2018-07-20 15:30:00,43.22,43.37,43.21,43.36,445393.0,34.2073,34.3261,34.1994,34.3181,445393.0
2018-07-23 09:30:00,43.3,43.35,43.1,43.23,270627.0,34.2707,34.3102,34.1124,34.2153,270627.0
2018-07-23 10:00:00,43.23,43.26,43.08,43.11,253850.0,34.2153,34.239,34.0965,34.1203,253850.0
2018-07-23 10:30:00,43.12,43.13,42.98,43.04,128497.0,34.1282,34.1361,34.0174,34.0649,128497.0
2018-07-23 11:00:00,43.04,43.22,42.99,43.11,184264.0,34.0649,34.2073,34.0253,34.1203,184264.0
2018-07-23 11:30:00,43.11,43.13,42.94,42.96,182250.0,34.1203,34.1361,33.9857,34.0016,182250.0
2018-07-23 12:00:00,42.95,43.06,42.92,43.0,155413.0,33.9936,34.0807,33.9699,34.0332,155413.0
2018-07-23 12:30:00,43.01,43.02,42.88,42.88,138595.0,34.0411,34.049,33.9382,33.9382,138595.0
2018-07-23 13:00:00,42.88,42.95,42.76,42.77,156076.0,33.9382,33.9936,33.8433,33.8512,156076.0
2018-07-23 13:30:00,42.77,42.88,42.71,42.84,223713.0,33.8512,33.9382,33.8037,33.9066,223713.0
2018-07-23 14:00:00,42.84,42.84,42.74,42.8,117626.0,33.9066,33.9066,33.8274,33.8749,117626.0
2018-07-23 14:30:00,42.79,42.81,42.75,42.78,138618.0,33.867,33.8828,33.8353,33.8591,138618.0
2018-07-23 15:00:00,42.79,42.89,42.77,42.84,176250.0,33.867,33.9462,33.8512,33.9066,176250.0
2018-07-23 15:30:00,42.84,42.95,42.81,42.89,324726.0,33.9066,33.9936,33.8828,33.9462,324726.0
2018-07-24 09:30:00,42.86,43.0,42.72,42.84,338678.0,33.9224,34.0332,33.8116,33.9066,338678.0
2018-07-24 10:00:00,42.84,42.87,42.69,42.7,290635.0,33.9066,33.9303,33.7879,33.7958,290635.0
2018-07-24 10:30:00,42.7,42.85,42.65,42.84,384542.0,33.7958,33.9145,33.7562,33.9066,384542.0
2018-07-24 11:00:00,42.85,43.05,42.83,43.05,199024.0,33.9145,34.0728,33.8987,34.0728,199024.0
2018-07-24 11:30:00,43.05,43.11,42.97,43.1,135436.0,34.0728,34.1203,34.0095,34.1124,135436.0
2018-07-24 12:00:00,43.1,43.22,43.06,43.19,199213.0,34.1124,34.2073,34.0807,34.1836,199213.0
2018-07-24 12:30:00,43.18,43.24,43.13,43.16,296592.0,34.1757,34.2232,34.1361,34.1599,296592.0
2018-07-24 13:00:00,43.16,43.24,43.07,43.1,342704.0,34.1599,34.2232,34.0886,34.1124,342704.0
2018-07-24 13:30:00,43.11,43.12,43.07,43.11,220546.0,34.1203,34.1282,34.0886,34.1203,220546.0
2018-07-24 14:00:00,43.11,43.11,42.97,42.99,147480.0,34.1203,34.1203,34.0095,34.0253,147480.0
2018-07-24 14:30:00,42.98,43.04,42.92,42.99,173068.0,34.0174,34.0649,33.9699,34.0253,173068.0
2018-07-24 15:00:00,42.98,43.02,42.91,43.01,215834.0,34.0174,34.049,33.962,34.0411,215834.0
2018-07-24 15:30:00,43.02,43.15,42.99,43.1,1149525.0,34.049,34.1519,34.0253,34.1124,1149525.0
2018-07-25 09:30:00,43.26,43.47,43.15,43.43,266991.0,34.239,34.4052,34.1519,34.3735,266991.0
2018-07-25 10:00:00,43.44,43.64,43.42,43.49,385673.0,34.3815,34.5398,34.3656,34.421,385673.0
2018-07-25 10:30:00,43.49,43.49,43.32,43.39,191751.0,34.421,34.421,34.2865,34.3419,191751.0
2018-07-25 11:00:00,43.4,43.49,43.3,43.41,161932.0,34.3498,34.421,34.2707,34.3577,161932.0
2018-07-25 11:30:00,43.41,43.47,43.21,43.25,246603.0,34.3577,34.4052,34.1994,34.2311,246603.0
2018-07-25 12:00:00,43.26,43.26,43.03,43.08,126959.0,34.239,34.239,34.057,34.0965,126959.0
2018-07-25 12:30:00,43.08,43.13,42.98,43.1,126769.0,34.0965,34.1361,34.0174,34.1124,126769.0
2018-07-25 13:00:00,43.11,43.16,43.07,43.09,89381.0,34.1203,34.1599,34.0886,34.1044,89381.0
2018-07-25 13:30:00,43.09,43.29,43.08,43.24,95308.0,34.1044,34.2627,34.0965,34.2232,95308.0
2018-07-25 14:00:00,43.24,43.34,43.24,43.26,172861.0,34.2232,34.3023,34.2232,34.239,172861.0
2018-07-25 14:30:00,43.27,43.34,43.2,43.3,180387.0,34.2469,34.3023,34.1915,34.2707,180387.0
2018-07-25 15:00:00,43.31,43.39,43.28,43.38,225825.0,34.2786,34.3419,34.2548,34.334,225825.0
2018-07-25 15:30:00,43.38,43.6,43.33,43.54,560917.0,34.334,34.5081,34.2944,34.4606,560917.0
2018-07-26 09:30:00,43.79,44.69,43.79,44.57,614339.0,34.6585,35.3708,34.6585,35.2758,614339.0
2018-07-26 10:00:00,44.55,44.58,44.12,44.19,297187.0,35.26,35.2837,34.9197,34.9751,297187.0
2018-07-26 10:30:00,44.2,44.39,44.16,44.34,186653.0,34.983,35.1334,34.9513,35.0938,186653.0
2018-07-26 11:00:00,44.34,44.34,44.12,44.17,171214.0,35.0938,35.0938,34.9197,34.9592,171214.0
2018-07-26 11:30:00,44.16,44.3,44.11,44.28,122022.0,34.9513,35.0621,34.9117,35.0463,122022.0
2018-07-26 12:00:00,44.28,44.51,44.28,44.4,246121.0,35.0463,35.2283,35.0463,35.1413,246121.0
2018-07-26 12:30:00,44.4,44.43,44.22,44.3,124539.0,35.1413,35.165,34.9988,35.0621,124539.0
2018-07-26 13:00:00,44.3,44.35,44.24,44.32,149980.0,35.0621,35.1017,35.0146,35.078,149980.0
2018-07-26 13:30:00,44.32,44.32,44.21,44.26,109108.0,35.078,35.078,34.9909,35.0305,109108.0
2018-07-26 14:00:00,44.26,44.38,44.24,44.31,128965.0,35.0305,35.1254,35.0146,35.07,128965.0
2018-07-26 14:30:00,44.32,44.39,44.29,44.3,210542.0,35.078,35.1334,35.0542,35.0621,210542.0
2018-07-26 15:00:00,44.29,44.3,44.16,44.19,234926.0,35.0542,35.0621,34.9513,34.9751,234926.0
2018-07-26 15:30:00,44.18,44.23,44.11,44.18,546747.0,34.9672,35.0067,34.9117,34.9672,546747.0
2018-07-27 09:30:00,44.36,44.71,44.25,44.56,381955.0,35.1096,35.3866,35.0226,35.2679,381955.0
2018-07-27 10:00:00,44.56,44.92,44.51,44.83,769969.0,35.2679,35.5528,35.2283,35.4816,769969.0
2018-07-27 10:30:00,44.83,44.99,44.75,44.84,488019.0,35.4816,35.6082,35.4183,35.4895,488019.0
2018-07-27 11:00:00,44.84,44.94,44.72,44.89,319186.0,35.4895,35.5687,35.3945,35.5291,319186.0
2018-07-27 11:30:00,44.9,44.97,44.8,44.84,207231.0,35.537,35.5924,35.4579,35.4895,207231.0
2018-07-27 12:00:00,44.85,44.92,44.79,44.92,223680.0,35.4974,35.5528,35.4499,35.5528,223680.0
2018-07-27 12:30:00,44.91,45.0,44.83,44.97,177636.0,35.5449,35.6162,35.4816,35.5924,177636.0
2018-07-27 13:00:00,44.97,45.03,44.79,44.81,292918.0,35.5924,35.6399,35.4499,35.4658,292918.0
2018-07-27 13:30:00,44.82,44.91,44.77,44.86,275355.0,35.4737,35.5449,35.4341,35.5054,275355.0
2018-07-27 14:00:00,44.86,44.86,44.74,44.79,202568.0,35.5054,35.5054,35.4104,35.4499,202568.0
2018-07-27 14:30:00,44.78,44.88,44.68,44.88,313784.0,35.442,35.5212,35.3629,35.5212,313784.0
2018-07-27 15:00:00,44.88,44.98,44.85,44.92,248705.0,35.5212,35.6003,35.4974,35.5528,248705.0
2018-07-27 15:30:00,44.93,45.03,44.87,44.99,809378.0,35.5608,35.6399,35.5133,35.6082,809378.0
2018-07-30 09:30:00,44.68,45.38,44.62,45.35,412394.0,35.3629,35.9169,35.3154,35.8932,412394.0
2018-07-30 10:00:00,45.35,45.37,44.98,45.2,402659.0,35.8932,35.909,35.6003,35.7745,402659.0
2018-07-30 10:30:00,45.19,45.34,45.16,45.28,373548.0,35.7665,35.8853,35.7428,35.8378,373548.0
2018-07-30 11:00:00,45.28,45.53,45.26,45.52,426073.0,35.8378,36.0356,35.8219,36.0277,426073.0
2018-07-30 11:30:00,45.53,45.6,45.42,45.43,268499.0,36.0356,36.091,35.9486,35.9565,268499.0
2018-07-30 12:00:00,45.43,45.55,45.36,45.55,200642.0,35.9565,36.0515,35.9011,36.0515,200642.0
2018-07-30 12:30:00,45.55,45.7,45.54,45.61,301848.0,36.0515,36.1702,36.0436,36.099,301848.0
2018-07-30 13:00:00,45.6,45.6,45.46,45.52,211654.0,36.091,36.091,35.9802,36.0277,211654.0
2018-07-30 13:30:00,45.52,45.64,45.47,45.63,210729.0,36.0277,36.1227,35.9881,36.1148,210729.0
2018-07-30 14:00:00,45.63,45.64,45.54,45.59,199971.0,36.1148,36.1227,36.0436,36.0831,199971.0
2018-07-30 14:30:00,45.59,45.75,45.54,45.75,321922.0,36.0831,36.2098,36.0436,36.2098,321922.0
2018-07-30 15:00:00,45.75,45.93,45.74,45.86,606980.0,36.2098,36.3522,36.2018,36.2968,606980.0
2018-07-30 15:30:00,45.85,45.99,45.82,45.93,1061700.0,36.2889,36.3997,36.2652,36.3522,1061700.0
2018-07-31 09:30:00,46.06,46.28,45.7,45.76,501777.0,36.4551,36.6292,36.1702,36.2177,501777.0
2018-07-31 10:00:00,45.75,46.36,45.73,46.07,501934.0,36.2098,36.6926,36.1939,36.463,501934.0
2018-07-31 10:30:00,46.08,46.28,46.05,46.25,447371.0,36.4709,36.6292,36.4472,36.6055,447371.0
2018-07-31 11:00:00,46.25,46.26,45.96,45.98,278248.0,36.6055,36.6134,36.376,36.3918,278248.0
2018-07-31 11:30:00,45.99,46.01,45.83,45.89,189684.0,36.3997,36.4155,36.2731,36.3206,189684.0
2018-07-31 12:00:00,45.88,45.89,45.7,45.73,227955.0,36.3127,36.3206,36.1702,36.1939,227955.0
2018-07-31 12:30:00,45.73,46.02,45.73,45.99,213317.0,36.1939,36.4235,36.1939,36.3997,213317.0
2018-07-31 13:00:00,46.0,46.13,45.96,46.08,598841.0,36.4076,36.5105,36.376,36.4709,598841.0
2018-07-31 13:30:00,46.08,46.14,45.92,46.01,344594.0,36.4709,36.5184,36.3443,36.4155,344594.0
2018-07-31 14:00:00,46.02,46.04,45.97,46.01,160437.0,36.4235,36.4393,36.3839,36.4155,160437.0
2018-07-31 14:30:00,46.0,46.14,45.99,46.11,179400.0,36.4076,36.5184,36.3997,36.4947,179400.0
2018-07-31 15:00:00,46.11,46.15,46.04,46.13,264610.0,36.4947,36.5263,36.4393,36.5105,264610.0
2018-07-31 15:30:00,46.13,46.15,46.02,46.05,1044758.0,36.5105,36.5263,36.4235,36.4472,1044758.0
2018-08-01 09:30:00,46.05,46.19,45.45,45.64,553108.0,36.4472,36.558,35.9723,36.1227,553108.0
2018-08-01 10:00:00,45.65,45.8,45.59,45.72,399170.0,36.1306,36.2493,36.0831,36.186,399170.0
2018-08-01 10:30:00,45.73,45.75,45.52,45.68,657504.0,36.1939,36.2098,36.0277,36.1544,657504.0
2018-08-01 11:00:00,45.68,45.76,45.54,45.68,356153.0,36.1544,36.2177,36.0436,36.1544,356153.0
2018-08-01 11:30:00,45.68,45.87,45.64,45.73,191189.0,36.1544,36.3047,36.1227,36.1939,191189.0
2018-08-01 12:00:00,45.73,45.73,45.57,45.61,148892.0,36.1939,36.1939,36.0673,36.099,148892.0
2018-08-01 12:30:00,45.61,45.62,45.41,45.41,138512.0,36.099,36.1069,35.9407,35.9407,138512.0
2018-08-01 13:00:00,45.42,45.5,45.36,45.36,156793.0,35.9486,36.0119,35.9011,35.9011,156793.0
2018-08-01 13:30:00,45.37,45.45,45.3,45.4,312203.0,35.909,35.9723,35.8536,35.9327,312203.0
2018-08-01 14:00:00,45.37,45.46,45.26,45.27,223789.0,35.909,35.9802,35.8219,35.8299,223789.0
2018-08-01 14:30:00,45.28,45.35,45.23,45.33,139467.0,35.8378,35.8932,35.7982,35.8773,139467.0
2018-08-01 15:00:00,45.33,45.38,45.2,45.23,324163.0,35.8773,35.9169,35.7745,35.7982,324163.0
2018-08-01 15:30:00,45.23,45.26,45.07,45.09,823298.0,35.7982,35.8219,35.6716,35.6874,823298.0
2018-08-02 09:30:00,44.99,45.16,44.4,44.57,466102.0,35.6082,35.7428,35.1413,35.2758,466102.0
2018-08-02 10:00:00,44.56,44.87,44.52,44.73,202253.0,35.2679,35.5133,35.2363,35.4025,202253.0
2018-08-02 10:30:00,44.74,44.82,44.49,44.6,259112.0,35.4104,35.4737,35.2125,35.2996,259112.0
2018-08-02 11:00:00,44.61,44.78,44.6,44.7,420995.0,35.3075,35.442,35.2996,35.3787,420995.0
2018-08-02 11:30:00,44.7,44.88,44.68,44.86,433811.0,35.3787,35.5212,35.3629,35.5054,433811.0
2018-08-02 12:00:00,44.86,44.86,44.73,44.79,400865.0,35.5054,35.5054,35.4025,35.4499,400865.0
2018-08-02 12:30:00,44.8,45.11,44.78,45.02,363543.0,35.4579,35.7032,35.442,35.632,363543.0
2018-08-02 13:00:00,45.02,45.17,44.99,45.16,375431.0,35.632,35.7507,35.6082,35.7428,375431.0
2018-08-02 13:30:00,45.15,45.58,45.15,45.58,356540.0,35.7349,36.0752,35.7349,36.0752,356540.0
2018-08-02 14:00:00,45.58,45.69,45.56,45.62,187265.0,36.0752,36.1623,36.0594,36.1069,187265.0
2018-08-02 14:30:00,45.61,45.66,45.57,45.63,137847.0,36.099,36.1385,36.0673,36.1148,137847.0
2018-08-02 15:00:00,45.62,45.71,45.57,45.68,188572.0,36.1069,36.1781,36.0673,36.1544,188572.0
2018-08-02 15:30:00,45.67,45.79,45.64,45.74,730546.0,36.1464,36.2414,36.1227,36.2018,730546.0
2018-08-03 09:30:00,45.93,46.85,45.77,46.73,1052550.0,36.3522,37.0804,36.2256,36.9854,1052550.0
2018-08-03 10:00:00,46.72,47.09,46.6,47.08,539440.0,36.9775,37.2703,36.8825,37.2624,539440.0
2018-08-03 10:30:00,47.08,47.62,47.06,47.62,745855.0,37.2624,37.6898,37.2466,37.6898,745855.0
2018-08-03 11:00:00,47.61,47.77,47.52,47.61,1036171.0,37.6819,37.8085,37.6107,37.6819,1036171.0
2018-08-03 11:30:00,47.61,47.7,47.48,47.52,1046586.0,37.6819,37.7531,37.579,37.6107,1046586.0
2018-08-03 12:00:00,47.52,47.52,47.05,47.21,562953.0,37.6107,37.6107,37.2387,37.3653,562953.0
2018-08-03 12:30:00,47.2,47.49,47.04,47.4,273680.0,37.3574,37.5869,37.2308,37.5157,273680.0
2018-08-03 13:00:00,47.4,47.42,47.23,47.32,216801.0,37.5157,37.5315,37.3811,37.4524,216801.0
2018-08-03 13:30:00,47.31,47.36,47.24,47.3,243114.0,37.4445,37.484,37.3891,37.4365,243114.0
2018-08-03 14:00:00,47.3,47.43,47.22,47.41,345560.0,37.4365,37.5394,37.3732,37.5236,345560.0
2018-08-03 14:30:00,47.4,47.5,47.32,47.34,275111.0,37.5157,37.5948,37.4524,37.4682,275111.0
2018-08-03 15:00:00,47.34,47.34,47.18,47.19,422905.0,37.4682,37.4682,37.3416,37.3495,422905.0
2018-08-03 15:30:00,47.19,47.25,47.15,47.23,675025.0,37.3495,37.397,37.3178,37.3811,675025.0
2018-08-06 09:30:00,47.2,47.52,46.95,47.23,615930.0,37.3574,37.6107,37.1595,37.3811,615930.0
2018-08-06 10:00:00,47.23,47.36,47.12,47.33,414524.0,37.3811,37.484,37.2941,37.4603,414524.0
2018-08-06 10:30:00,47.33,47.51,47.24,47.29,319525.0,37.4603,37.6027,37.3891,37.4286,319525.0
2018-08-06 11:00:00,47.28,47.3,47.08,47.12,169040.0,37.4207,37.4365,37.2624,37.2941,169040.0
2018-08-06 11:30:00,47.12,47.25,46.98,47.22,225149.0,37.2941,37.397,37.1833,37.3732,225149.0
2018-08-06 12:00:00,47.23,47.31,47.18,47.22,176022.0,37.3811,37.4445,37.3416,37.3732,176022.0
2018-08-06 12:30:00,47.23,47.35,47.22,47.29,108265.0,37.3811,37.4761,37.3732,37.4286,108265.0
2018-08-06 13:00:00,47.29,47.38,47.27,47.35,127976.0,37.4286,37.4999,37.4128,37.4761,127976.0
2018-08-06 13:30:00,47.35,47.36,47.22,47.28,120387.0,37.4761,37.484,37.3732,37.4207,120387.0
2018-08-06 14:00:00,47.28,47.28,47.14,47.14,113207.0,37.4207,37.4207,37.3099,37.3099,113207.0
2018-08-06 14:30:00,47.14,47.28,47.13,47.23,145123.0,37.3099,37.4207,37.302,37.3811,145123.0
2018-08-06 15:00:00,47.23,47.26,47.15,47.16,265831.0,37.3811,37.4049,37.3178,37.3257,265831.0
2018-08-06 15:30:00,47.17,47.22,47.07,47.1,610739.0,37.3336,37.3732,37.2545,37.2782,610739.0
2018-08-07 09:30:00,47.1,47.1,46.37,46.44,365630.0,37.2782,37.2782,36.7005,36.7559,365630.0
2018-08-07 10:00:00,46.44,46.59,46.3,46.35,258141.0,36.7559,36.8746,36.6451,36.6846,258141.0
2018-08-07 10:30:00,46.34,46.6,46.32,46.58,243206.0,36.6767,36.8825,36.6609,36.8667,243206.0
2018-08-07 11:00:00,46.58,46.76,46.54,46.72,254980.0,36.8667,37.0091,36.835,36.9775,254980.0
2018-08-07 11:30:00,46.73,46.74,46.51,46.62,185901.0,36.9854,36.9933,36.8113,36.8983,185901.0
2018-08-07 12:00:00,46.61,46.71,46.57,46.65,134834.0,36.8904,36.9696,36.8588,36.9221,134834.0
2018-08-07 12:30:00,46.65,46.73,46.58,46.71,209112.0,36.9221,36.9854,36.8667,36.9696,209112.0
2018-08-07 13:00:00,46.7,46.8,46.63,46.64,244071.0,36.9617,37.0408,36.9063,36.9142,244071.0
2018-08-07 13:30:00,46.65,46.65,46.52,46.54,180172.0,36.9221,36.9221,36.8192,36.835,180172.0
2018-08-07 14:00:00,46.55,46.57,46.47,46.49,204127.0,36.8429,36.8588,36.7796,36.7954,204127.0
2018-08-07 14:30:00,46.5,46.53,46.44,46.53,273414.0,36.8034,36.8271,36.7559,36.8271,273414.0
2018-08-07 15:00:00,46.52,46.56,46.42,46.42,344687.0,36.8192,36.8509,36.74,36.74,344687.0
2018-08-07 15:30:00,46.42,46.52,46.39,46.48,727646.0,36.74,36.8192,36.7163,36.7875,727646.0
2018-08-08 09:30:00,46.6,46.6,46.2,46.23,227198.0,36.8825,36.8825,36.5659,36.5897,227198.0
2018-08-08 10:00:00,46.2,46.26,45.94,45.99,542181.0,36.5659,36.6134,36.3601,36.3997,542181.0
2018-08-08 10:30:00,46.0,46.02,45.8,45.8,293828.0,36.4076,36.4235,36.2493,36.2493,293828.0
2018-08-08 11:00:00,45.81,45.89,45.72,45.77,279671.0,36.2572,36.3206,36.186,36.2256,279671.0
2018-08-08 11:30:00,45.78,45.92,45.75,45.9,171533.0,36.2335,36.3443,36.2098,36.3285,171533.0
2018-08-08 12:00:00,45.9,45.92,45.77,45.85,167250.0,36.3285,36.3443,36.2256,36.2889,167250.0
2018-08-08 12:30:00,45.84,45.92,45.83,45.89,231945.0,36.281,36.3443,36.2731,36.3206,231945.0
2018-08-08 13:00:00,45.9,45.91,45.78,45.8,161293.0,36.3285,36.3364,36.2335,36.2493,161293.0
2018-08-08 13:30:00,45.81,45.86,45.8,45.83,205606.0,36.2572,36.2968,36.2493,36.2731,205606.0
2018-08-08 14:00:00,45.82,45.87,45.72,45.77,256595.0,36.2652,36.3047,36.186,36.2256,256595.0
2018-08-08 14:30:00,45.77,45.82,45.53,45.56,252053.0,36.2256,36.2652,36.0356,36.0594,252053.0
2018-08-08 15:00:00,45.57,45.57,45.36,45.4,466931.0,36.0673,36.0673,35.9011,35.9327,466931.0
2018-08-08 15:30:00,45.4,45.41,45.16,45.22,1808197.0,35.9327,35.9407,35.7428,35.7903,1808197.0
2018-08-09 09:30:00,45.25,45.52,45.16,45.21,230107.0,35.814,36.0277,35.7428,35.7824,230107.0
2018-08-09 10:00:00,45.19,45.31,45.1,45.24,147033.0,35.7665,35.8615,35.6953,35.8061,147033.0
2018-08-09 10:30:00,45.23,45.37,45.16,45.29,109189.0,35.7982,35.909,35.7428,35.8457,109189.0
2018-08-09 11:00:00,45.29,45.32,45.18,45.18,93054.0,35.8457,35.8694,35.7586,35.7586,93054.0
2018-08-09 11:30:00,45.18,45.2,45.07,45.13,100269.0,35.7586,35.7745,35.6716,35.719,100269.0
2018-08-09 12:00:00,45.14,45.21,45.1,45.13,79921.0,35.727,35.7824,35.6953,35.719,79921.0
2018-08-09 12:30:00,45.14,45.2,45.11,45.15,95080.0,35.727,35.7745,35.7032,35.7349,95080.0
2018-08-09 13:00:00,45.16,45.17,45.04,45.09,69770.0,35.7428,35.7507,35.6478,35.6874,69770.0
2018-08-09 13:30:00,45.09,45.1,45.03,45.09,70632.0,35.6874,35.6953,35.6399,35.6874,70632.0
2018-08-09 14:00:00,45.08,45.22,45.04,45.22,97838.0,35.6795,35.7903,35.6478,35.7903,97838.0
2018-08-09 14:30:00,45.22,45.35,45.2,45.21,180033.0,35.7903,35.8932,35.7745,35.7824,180033.0
2018-08-09 15:00:00,45.21,45.34,45.14,45.34,332621.0,35.7824,35.8853,35.727,35.8853,332621.0
2018-08-09 15:30:00,45.34,45.35,45.25,45.26,345936.0,35.8853,35.8932,35.814,35.8219,345936.0
2018-08-10 09:30:00,45.13,45.29,44.77,45.03,267846.0,35.719,35.8457,35.4341,35.6399,267846.0
2018-08-10 10:00:00,45.05,45.15,44.89,45.02,215911.0,35.6557,35.7349,35.5291,35.632,215911.0
2018-08-10 10:30:00,45.03,45.24,44.89,45.2,243395.0,35.6399,35.8061,35.5291,35.7745,243395.0
2018-08-10 11:00:00,45.19,45.39,45.17,45.38,136349.0,35.7665,35.9248,35.7507,35.9169,136349.0
2018-08-10 11:30:00,45.38,45.44,45.24,45.29,110512.0,35.9169,35.9644,35.8061,35.8457,110512.0
2018-08-10 12:00:00,45.3,45.33,45.18,45.19,116381.0,35.8536,35.8773,35.7586,35.7665,116381.0
2018-08-10 12:30:00,45.19,45.31,45.14,45.3,121399.0,35.7665,35.8615,35.727,35.8536,121399.0
2018-08-10 13:00:00,45.3,45.35,45.25,45.29,105386.0,35.8536,35.8932,35.814,35.8457,105386.0
2018-08-10 13:30:00,45.3,45.34,45.23,45.31,118823.0,35.8536,35.8853,35.7982,35.8615,118823.0
2018-08-10 14:00:00,45.3,45.33,45.16,45.17,88448.0,35.8536,35.8773,35.7428,35.7507,88448.0
2018-08-10 14:30:00,45.18,45.2,45.12,45.13,62696.0,35.7586,35.7745,35.7111,35.719,62696.0
2018-08-10 15:00:00,45.12,45.23,45.06,45.19,143479.0,35.7111,35.7982,35.6636,35.7665,143479.0
2018-08-10 15:30:00,45.2,45.22,45.11,45.19,334407.0,35.7745,35.7903,35.7032,35.7665,334407.0
2018-08-13 09:30:00,45.46,45.49,45.08,45.22,256163.0,35.9802,36.004,35.6795,35.7903,256163.0
2018-08-13 10:00:00,45.21,45.3,45.12,45.13,212195.0,35.7824,35.8536,35.7111,35.719,212195.0
2018-08-13 10:30:00,45.13,45.19,45.05,45.13,208516.0,35.719,35.7665,35.6557,35.719,208516.0
2018-08-13 11:00:00,45.13,45.2,45.1,45.15,208664.0,35.719,35.7745,35.6953,35.7349,208664.0
2018-08-13 11:30:00,45.16,45.19,44.94,44.95,249503.0,35.7428,35.7665,35.5687,35.5766,249503.0
2018-08-13 12:00:00,44.94,45.0,44.92,44.99,131265.0,35.5687,35.6162,35.5528,35.6082,131265.0
2018-08-13 12:30:00,45.0,45.06,44.95,45.06,167212.0,35.6162,35.6636,35.5766,35.6636,167212.0
2018-08-13 13:00:00,45.06,45.2,45.05,45.2,124924.0,35.6636,35.7745,35.6557,35.7745,124924.0
2018-08-13 13:30:00,45.21,45.29,45.19,45.19,118787.0,35.7824,35.8457,35.7665,35.7665,118787.0
2018-08-13 14:00:00,45.19,45.43,45.18,45.4,335000.0,35.7665,35.9565,35.7586,35.9327,335000.0
2018-08-13 14:30:00,45.4,45.5,45.38,45.46,151232.0,35.9327,36.0119,35.9169,35.9802,151232.0
2018-08-13 15:00:00,45.46,45.52,45.4,45.49,171276.0,35.9802,36.0277,35.9327,36.004,171276.0
2018-08-13 15:30:00,45.49,45.51,45.41,45.47,483301.0,36.004,36.0198,35.9407,35.9881,483301.0
2018-08-14 09:30:00,45.67,46.18,45.61,46.05,232611.0,36.1464,36.5501,36.099,36.4472,232611.0
2018-08-14 10:00:00,46.04,46.04,45.76,45.84,168142.0,36.4393,36.4393,36.2177,36.281,168142.0
2018-08-14 10:30:00,45.83,45.84,45.65,45.73,192665.0,36.2731,36.281,36.1306,36.1939,192665.0
2018-08-14 11:00:00,45.73,45.8,45.61,45.78,166391.0,36.1939,36.2493,36.099,36.2335,166391.0
2018-08-14 11:30:00,45.78,45.9,45.77,45.82,127720.0,36.2335,36.3285,36.2256,36.2652,127720.0
2018-08-14 12:00:00,45.82,45.92,45.8,45.89,98462.0,36.2652,36.3443,36.2493,36.3206,98462.0
2018-08-14 12:30:00,45.89,45.9,45.79,45.81,154241.0,36.3206,36.3285,36.2414,36.2572,154241.0
2018-08-14 13:00:00,45.8,46.03,45.8,45.94,339865.0,36.2493,36.4314,36.2493,36.3601,339865.0
2018-08-14 13:30:00,45.95,46.01,45.89,45.91,117936.0,36.3681,36.4155,36.3206,36.3364,117936.0
2018-08-14 14:00:00,45.91,45.94,45.84,45.88,139491.0,36.3364,36.3601,36.281,36.3127,139491.0
2018-08-14 14:30:00,45.87,45.94,45.86,45.87,141360.0,36.3047,36.3601,36.2968,36.3047,141360.0
2018-08-14 15:00:00,45.87,45.92,45.84,45.86,145494.0,36.3047,36.3443,36.281,36.2968,145494.0
2018-08-14 15:30:00,45.86,45.86,45.8,45.81,389144.0,36.2968,36.2968,36.2493,36.2572,389144.0
2018-08-15 09:30:00,45.78,45.98,45.42,45.97,366242.0,36.2335,36.3918,35.9486,36.3839,366242.0
2018-08-15 10:00:00,45.97,46.09,45.87,45.96,430982.0,36.3839,36.4789,36.3047,36.376,430982.0
2018-08-15 10:30:00,45.95,46.22,45.95,46.18,416243.0,36.3681,36.5818,36.3681,36.5501,416243.0
2018-08-15 11:00:00,46.18,46.27,46.06,46.09,348514.0,36.5501,36.6213,36.4551,36.4789,348514.0
2018-08-15 11:30:00,46.09,46.26,46.06,46.24,241537.0,36.4789,36.6134,36.4551,36.5976,241537.0
2018-08-15 12:00:00,46.23,46.43,46.19,46.37,282517.0,36.5897,36.748,36.558,36.7005,282517.0
2018-08-15 12:30:00,46.38,46.44,46.29,46.3,180994.0,36.7084,36.7559,36.6372,36.6451,180994.0
2018-08-15 13:00:00,46.3,46.36,46.27,46.3,238827.0,36.6451,36.6926,36.6213,36.6451,238827.0
2018-08-15 13:30:00,46.3,46.31,46.18,46.21,194312.0,36.6451,36.653,36.5501,36.5738,194312.0
2018-08-15 14:00:00,46.21,46.21,46.12,46.15,203506.0,36.5738,36.5738,36.5026,36.5263,203506.0
2018-08-15 14:30:00,46.15,46.23,46.12,46.17,202836.0,36.5263,36.5897,36.5026,36.5422,202836.0
2018-08-15 15:00:00,46.16,46.28,46.16,46.27,191296.0,36.5343,36.6292,36.5343,36.6213,191296.0
2018-08-15 15:30:00,46.28,46.34,46.22,46.23,765297.0,36.6292,36.6767,36.5818,36.5897,765297.0
2018-08-16 09:30:00,46.32,46.73,46.29,46.61,234957.0,36.6609,36.9854,36.6372,36.8904,234957.0
2018-08-16 10:00:00,46.61,46.83,46.59,46.81,152502.0,36.8904,37.0645,36.8746,37.0487,152502.0
2018-08-16 10:30:00,46.81,46.97,46.78,46.78,386770.0,37.0487,37.1754,37.025,37.025,386770.0
2018-08-16 11:00:00,46.78,46.84,46.68,46.83,158308.0,37.025,37.0725,36.9458,37.0645,158308.0
2018-08-16 11:30:00,46.82,46.95,46.75,46.85,308007.0,37.0566,37.1595,37.0012,37.0804,308007.0
2018-08-16 12:00:00,46.85,46.93,46.78,46.88,100000.0,37.0804,37.1437,37.025,37.1041,100000.0
2018-08-16 12:30:00,46.88,46.96,46.82,46.95,150720.0,37.1041,37.1674,37.0566,37.1595,150720.0
2018-08-16 13:00:00,46.95,47.05,46.9,47.04,159203.0,37.1595,37.2387,37.12,37.2308,159203.0
2018-08-16 13:30:00,47.04,47.04,46.87,46.89,137869.0,37.2308,37.2308,37.0962,37.112,137869.0
2018-08-16 14:00:00,46.88,46.96,46.79,46.95,345589.0,37.1041,37.1674,37.0329,37.1595,345589.0
2018-08-16 14:30:00,46.94,46.95,46.77,46.84,388992.0,37.1516,37.1595,37.0171,37.0725,388992.0
2018-08-16 15:00:00,46.84,46.84,46.61,46.64,281990.0,37.0725,37.0725,36.8904,36.9142,281990.0
2018-08-16 15:30:00,46.64,46.64,46.5,46.61,627616.0,36.9142,36.9142,36.8034,36.8904,627616.0
2018-08-17 09:30:00,46.42,46.89,46.42,46.82,243880.0,36.74,37.112,36.74,37.0566,243880.0
2018-08-17 10:00:00,46.83,47.06,46.83,47.06,145846.0,37.0645,37.2466,37.0645,37.2466,145846.0
2018-08-17 10:30:00,47.05,47.23,46.95,47.15,125388.0,37.2387,37.3811,37.1595,37.3178,125388.0
2018-08-17 11:00:00,47.16,47.21,46.99,47.0,133027.0,37.3257,37.3653,37.1912,37.1991,133027.0
2018-08-17 11:30:00,47.0,47.12,46.98,47.05,212832.0,37.1991,37.2941,37.1833,37.2387,212832.0
2018-08-17 12:00:00,47.05,47.18,47.04,47.14,109870.0,37.2387,37.3416,37.2308,37.3099,109870.0
2018-08-17 12:30:00,47.15,47.17,47.08,47.1,85043.0,37.3178,37.3336,37.2624,37.2782,85043.0
2018-08-17 13:00:00,47.1,47.15,47.04,47.12,100906.0,37.2782,37.3178,37.2308,37.2941,100906.0
2018-08-17 13:30:00,47.12,47.15,47.04,47.1,126197.0,37.2941,37.3178,37.2308,37.2782,126197.0
2018-08-17 14:00:00,47.1,47.22,47.09,47.16,199657.0,37.2782,37.3732,37.2703,37.3257,199657.0
2018-08-17 14:30:00,47.16,47.23,47.1,47.22,221374.0,37.3257,37.3811,37.2782,37.3732,221374.0
2018-08-17 15:00:00,47.21,47.27,47.18,47.2,190309.0,37.3653,37.4128,37.3416,37.3574,190309.0
2018-08-17 15:30:00,47.2,47.25,47.16,47.2,375171.0,37.3574,37.397,37.3257,37.3574,375171.0
2018-08-20 09:30:00,47.25,47.71,47.21,47.46,271727.0,37.397,37.761,37.3653,37.5632,271727.0
2018-08-20 10:00:00,47.46,47.46,47.21,47.28,163621.0,37.5632,37.5632,37.3653,37.4207,163621.0
2018-08-20 10:30:00,47.28,47.43,47.22,47.34,135689.0,37.4207,37.5394,37.3732,37.4682,135689.0
2018-08-20 11:00:00,47.34,47.42,47.25,47.3,169687.0,37.4682,37.5315,37.397,37.4365,169687.0
2018-08-20 11:30:00,47.3,47.34,47.23,47.3,114954.0,37.4365,37.4682,37.3811,37.4365,114954.0
2018-08-20 12:00:00,47.31,47.36,47.28,47.3,89394.0,37.4445,37.484,37.4207,37.4365,89394.0
2018-08-20 12:30:00,47.3,47.34,47.25,47.3,111574.0,37.4365,37.4682,37.397,37.4365,111574.0
2018-08-20 13:00:00,47.3,47.31,47.24,47.26,159695.0,37.4365,37.4445,37.3891,37.4049,159695.0
2018-08-20 13:30:00,47.26,47.28,47.2,47.2,106933.0,37.4049,37.4207,37.3574,37.3574,106933.0
2018-08-20 14:00:00,47.2,47.39,47.17,47.34,353901.0,37.3574,37.5078,37.3336,37.4682,353901.0
2018-08-20 14:30:00,47.34,47.48,47.28,47.46,357292.0,37.4682,37.579,37.4207,37.5632,357292.0
2018-08-20 15:00:00,47.45,47.53,47.44,47.53,240976.0,37.5553,37.6186,37.5473,37.6186,240976.0
2018-08-20 15:30:00,47.52,47.69,47.5,47.58,944919.0,37.6107,37.7452,37.5948,37.6582,944919.0
2018-08-21 09:30:00,47.46,47.49,46.92,46.96,247879.0,37.5632,37.5869,37.1358,37.1674,247879.0
2018-08-21 10:00:00,46.98,46.98,46.51,46.56,296009.0,37.1833,37.1833,36.8113,36.8509,296009.0
2018-08-21 10:30:00,46.56,46.6,46.31,46.39,273876.0,36.8509,36.8825,36.653,36.7163,273876.0
2018-08-21 11:00:00,46.4,46.54,46.27,46.53,239297.0,36.7242,36.835,36.6213,36.8271,239297.0
2018-08-21 11:30:00,46.54,46.64,46.46,46.47,149154.0,36.835,36.9142,36.7717,36.7796,149154.0
2018-08-21 12:00:00,46.47,46.54,46.41,46.5,121629.0,36.7796,36.835,36.7321,36.8034,121629.0
2018-08-21 12:30:00,46.49,46.51,46.45,46.48,130230.0,36.7954,36.8113,36.7638,36.7875,130230.0
2018-08-21 13:00:00,46.48,46.5,46.38,46.41,108764.0,36.7875,36.8034,36.7084,36.7321,108764.0
2018-08-21 13:30:00,46.42,46.43,46.34,46.41,106362.0,36.74,36.748,36.6767,36.7321,106362.0
2018-08-21 14:00:00,46.4,46.44,46.23,46.27,193684.0,36.7242,36.7559,36.5897,36.6213,193684.0
2018-08-21 14:30:00,46.27,46.28,46.06,46.24,473682.0,36.6213,36.6292,36.4551,36.5976,473682.0
2018-08-21 15:00:00,46.23,46.29,46.13,46.14,257668.0,36.5897,36.6372,36.5105,36.5184,257668.0
2018-08-21 15:30:00,46.14,46.18,46.06,46.12,633071.0,36.5184,36.5501,36.4551,36.5026,633071.0
2018-08-22 09:30:00,46.0,46.05,45.36,45.56,367887.0,36.4076,36.4472,35.9011,36.0594,367887.0
2018-08-22 10:00:00,45.56,45.67,45.47,45.66,248218.0,36.0594,36.1464,35.9881,36.1385,248218.0
2018-08-22 10:30:00,45.66,45.74,45.52,45.54,183171.0,36.1385,36.2018,36.0277,36.0436,183171.0
2018-08-22 11:00:00,45.53,45.54,45.42,45.43,184003.0,36.0356,36.0436,35.9486,35.9565,184003.0
2018-08-22 11:30:00,45.43,45.59,45.4,45.5,170788.0,35.9565,36.0831,35.9327,36.0119,170788.0
2018-08-22 12:00:00,45.51,45.54,45.48,45.51,141338.0,36.0198,36.0436,35.9961,36.0198,141338.0
2018-08-22 12:30:00,45.5,45.69,45.44,45.68,276670.0,36.0119,36.1623,35.9644,36.1544,276670.0
2018-08-22 13:00:00,45.68,45.73,45.62,45.72,114299.0,36.1544,36.1939,36.1069,36.186,114299.0
2018-08-22 13:30:00,45.72,45.77,45.68,45.77,78405.0,36.186,36.2256,36.1544,36.2256,78405.0
2018-08-22 14:00:00,45.77,45.86,45.67,45.73,103120.0,36.2256,36.2968,36.1464,36.1939,103120.0
2018-08-22 14:30:00,45.74,45.78,45.68,45.7,92189.0,36.2018,36.2335,36.1544,36.1702,92189.0
2018-08-22 15:00:00,45.7,45.74,45.67,45.69,121730.0,36.1702,36.2018,36.1464,36.1623,121730.0
2018-08-22 15:30:00,45.69,45.81,45.68,45.74,371134.0,36.1623,36.2572,36.1544,36.2018,371134.0
2018-08-23 09:30:00,45.45,45.7,45.25,45.62,385170.0,35.9723,36.1702,35.814,36.1069,385170.0
2018-08-23 10:00:00,45.61,45.82,45.59,45.78,244175.0,36.099,36.2652,36.0831,36.2335,244175.0
2018-08-23 10:30:00,45.78,45.85,45.64,45.69,177477.0,36.2335,36.2889,36.1227,36.1623,177477.0
2018-08-23 11:00:00,45.7,45.88,45.67,45.76,157884.0,36.1702,36.3127,36.1464,36.2177,157884.0
2018-08-23 11:30:00,45.75,45.79,45.64,45.65,132897.0,36.2098,36.2414,36.1227,36.1306,132897.0
2018-08-23 12:00:00,45.63,45.63,45.52,45.57,113716.0,36.1148,36.1148,36.0277,36.0673,113716.0
2018-08-23 12:30:00,45.58,45.6,45.52,45.55,90068.0,36.0752,36.091,36.0277,36.0515,90068.0
2018-08-23 13:00:00,45.56,45.61,45.53,45.59,87003.0,36.0594,36.099,36.0356,36.0831,87003.0
2018-08-23 13:30:00,45.59,45.59,45.52,45.53,135497.0,36.0831,36.0831,36.0277,36.0356,135497.0
2018-08-23 14:00:00,45.53,45.66,45.49,45.66,148927.0,36.0356,36.1385,36.004,36.1385,148927.0
2018-08-23 14:30:00,45.66,45.66,45.56,45.57,102382.0,36.1385,36.1385,36.0594,36.0673,102382.0
2018-08-23 15:00:00,45.57,45.57,45.47,45.51,133776.0,36.0673,36.0673,35.9881,36.0198,133776.0
2018-08-23 15:30:00,45.51,45.6,45.48,45.59,387872.0,36.0198,36.091,35.9961,36.0831,387872.0
2018-08-24 09:30:00,45.64,45.94,45.47,45.92,204031.0,36.1227,36.3601,35.9881,36.3443,204031.0
2018-08-24 10:00:00,45.93,46.08,45.78,46.03,161208.0,36.3522,36.4709,36.2335,36.4314,161208.0
2018-08-24 10:30:00,46.03,46.03,45.82,45.85,114341.0,36.4314,36.4314,36.2652,36.2889,114341.0
2018-08-24 11:00:00,45.85,45.98,45.83,45.96,135803.0,36.2889,36.3918,36.2731,36.376,135803.0
2018-08-24 11:30:00,45.97,46.18,45.94,46.18,149645.0,36.3839,36.5501,36.3601,36.5501,149645.0
2018-08-24 12:00:00,46.18,46.22,46.15,46.19,92580.0,36.5501,36.5818,36.5263,36.558,92580.0
2018-08-24 12:30:00,46.2,46.22,46.04,46.04,120678.0,36.5659,36.5818,36.4393,36.4393,120678.0
2018-08-24 13:00:00,46.03,46.11,46.02,46.08,162675.0,36.4314,36.4947,36.4235,36.4709,162675.0
2018-08-24 13:30:00,46.08,46.11,46.01,46.07,76059.0,36.4709,36.4947,36.4155,36.463,76059.0
2018-08-24 14:00:00,46.08,46.12,45.97,45.98,89947.0,36.4709,36.5026,36.3839,36.3918,89947.0
2018-08-24 14:30:00,45.98,46.05,45.96,46.01,70343.0,36.3918,36.4472,36.376,36.4155,70343.0
2018-08-24 15:00:00,46.01,46.09,45.94,46.02,96012.0,36.4155,36.4789,36.3601,36.4235,96012.0
2018-08-24 15:30:00,46.03,46.06,45.96,45.98,303914.0,36.4314,36.4551,36.376,36.3918,303914.0
2018-08-27 09:30:00,46.11,46.27,45.9,46.04,211199.0,36.4947,36.6213,36.3285,36.4393,211199.0
2018-08-27 10:00:00,46.03,46.11,45.94,45.95,150480.0,36.4314,36.4947,36.3601,36.3681,150480.0
2018-08-27 10:30:00,45.96,45.97,45.76,45.89,142412.0,36.376,36.3839,36.2177,36.3206,142412.0
2018-08-27 11:00:00,45.9,45.97,45.83,45.94,163789.0,36.3285,36.3839,36.2731,36.3601,163789.0
2018-08-27 11:30:00,45.95,46.01,45.88,45.98,90266.0,36.3681,36.4155,36.3127,36.3918,90266.0
2018-08-27 12:00:00,45.98,46.02,45.94,45.97,75243.0,36.3918,36.4235,36.3601,36.3839,75243.0
2018-08-27 12:30:00,45.97,46.11,45.96,46.07,72947.0,36.3839,36.4947,36.376,36.463,72947.0
2018-08-27 13:00:00,46.07,46.11,46.04,46.07,50465.0,36.463,36.4947,36.4393,36.463,50465.0
2018-08-27 13:30:00,46.07,46.1,45.98,46.03,56997.0,36.463,36.4868,36.3918,36.4314,56997.0
2018-08-27 14:00:00,46.03,46.07,46.0,46.05,71409.0,36.4314,36.463,36.4076,36.4472,71409.0
2018-08-27 14:30:00,46.06,46.09,45.98,45.98,77682.0,36.4551,36.4789,36.3918,36.3918,77682.0
2018-08-27 15:00:00,45.99,46.0,45.79,45.81,161571.0,36.3997,36.4076,36.2414,36.2572,161571.0
2018-08-27 15:30:00,45.82,45.91,45.8,45.86,302215.0,36.2652,36.3364,36.2493,36.2968,302215.0
2018-08-28 09:30:00,45.84,45.96,45.59,45.77,211687.0,36.281,36.376,36.0831,36.2256,211687.0
2018-08-28 10:00:00,45.77,45.81,45.35,45.47,292350.0,36.2256,36.2572,35.8932,35.9881,292350.0
2018-08-28 10:30:00,45.48,45.67,45.46,45.65,160960.0,35.9961,36.1464,35.9802,36.1306,160960.0
2018-08-28 11:00:00,45.66,45.69,45.51,45.57,96899.0,36.1385,36.1623,36.0198,36.0673,96899.0
2018-08-28 11:30:00,45.57,45.65,45.54,45.55,96219.0,36.0673,36.1306,36.0436,36.0515,96219.0
2018-08-28 12:00:00,45.55,45.66,45.5,45.65,135010.0,36.0515,36.1385,36.0119,36.1306,135010.0
2018-08-28 12:30:00,45.64,45.65,45.53,45.55,82156.0,36.1227,36.1306,36.0356,36.0515,82156.0
2018-08-28 13:00:00,45.55,45.55,45.43,45.49,127903.0,36.0515,36.0515,35.9565,36.004,127903.0
2018-08-28 13:30:00,45.5,45.52,45.38,45.39,118649.0,36.0119,36.0277,35.9169,35.9248,118649.0
2018-08-28 14:00:00,45.39,45.51,45.37,45.49,113509.0,35.9248,36.0198,35.909,36.004,113509.0
2018-08-28 14:30:00,45.48,45.51,45.44,45.51,89904.0,35.9961,36.0198,35.9644,36.0198,89904.0
2018-08-28 15:00:00,45.5,45.51,45.34,45.39,105478.0,36.0119,36.0198,35.8853,35.9248,105478.0
2018-08-28 15:30:00,45.39,45.42,45.27,45.39,325587.0,35.9248,35.9486,35.8299,35.9248,325587.0
2018-08-29 09:30:00,45.38,45.56,45.23,45.36,281206.0,35.9169,36.0594,35.7982,35.9011,281206.0
2018-08-29 10:00:00,45.36,45.45,45.22,45.34,116180.0,35.9011,35.9723,35.7903,35.8853,116180.0
2018-08-29 10:30:00,45.34,45.37,45.21,45.27,139134.0,35.8853,35.909,35.7824,35.8299,139134.0
2018-08-29 11:00:00,45.27,45.53,45.26,45.47,126922.0,35.8299,36.0356,35.8219,35.9881,126922.0
2018-08-29 11:30:00,45.47,45.54,45.44,45.54,92050.0,35.9881,36.0436,35.9644,36.0436,92050.0
2018-08-29 12:00:00,45.53,45.55,45.45,45.53,102570.0,36.0356,36.0515,35.9723,36.0356,102570.0
2018-08-29 12:30:00,45.53,45.65,45.51,45.52,81296.0,36.0356,36.1306,36.0198,36.0277,81296.0
2018-08-29 13:00:00,45.52,45.58,45.47,45.55,75139.0,36.0277,36.0752,35.9881,36.0515,75139.0
2018-08-29 13:30:00,45.54,45.56,45.46,45.49,103967.0,36.0436,36.0594,35.9802,36.004,103967.0
2018-08-29 14:00:00,45.48,45.55,45.47,45.52,84879.0,35.9961,36.0515,35.9881,36.0277,84879.0
2018-08-29 14:30:00,45.52,45.62,45.51,45.62,106124.0,36.0277,36.1069,36.0198,36.1069,106124.0
2018-08-29 15:00:00,45.62,45.66,45.58,45.65,131402.0,36.1069,36.1385,36.0752,36.1306,131402.0
2018-08-29 15:30:00,45.65,45.69,45.62,45.68,365817.0,36.1306,36.1623,36.1069,36.1544,365817.0
2018-08-30 09:30:00,45.49,45.71,45.27,45.69,207563.0,36.004,36.1781,35.8299,36.1623,207563.0
2018-08-30 10:00:00,45.69,45.86,45.65,45.66,122047.0,36.1623,36.2968,36.1306,36.1385,122047.0
2018-08-30 10:30:00,45.67,45.69,45.5,45.55,101719.0,36.1464,36.1623,36.0119,36.0515,101719.0
2018-08-30 11:00:00,45.55,45.61,45.35,45.37,334871.0,36.0515,36.099,35.8932,35.909,334871.0
2018-08-30 11:30:00,45.37,45.54,45.36,45.54,93621.0,35.909,36.0436,35.9011,36.0436,93621.0
2018-08-30 12:00:00,45.53,45.54,45.41,45.43,64446.0,36.0356,36.0436,35.9407,35.9565,64446.0
2018-08-30 12:30:00,45.44,45.48,45.42,45.44,57921.0,35.9644,35.9961,35.9486,35.9644,57921.0
2018-08-30 13:00:00,45.44,45.54,45.42,45.52,58637.0,35.9644,36.0436,35.9486,36.0277,58637.0
2018-08-30 13:30:00,45.53,45.62,45.51,45.6,60677.0,36.0356,36.1069,36.0198,36.091,60677.0
2018-08-30 14:00:00,45.61,45.62,45.38,45.42,84656.0,36.099,36.1069,35.9169,35.9486,84656.0
2018-08-30 14:30:00,45.41,45.46,45.4,45.43,78732.0,35.9407,35.9802,35.9327,35.9565,78732.0
2018-08-30 15:00:00,45.43,45.5,45.4,45.48,208035.0,35.9565,36.0119,35.9327,35.9961,208035.0
2018-08-30 15:30:00,45.48,45.66,45.47,45.64,464235.0,35.9961,36.1385,35.9881,36.1227,464235.0
2018-08-31 09:30:00,45.82,46.27,45.71,46.25,341836.0,36.2652,36.6213,36.1781,36.6055,341836.0
2018-08-31 10:00:00,46.25,46.34,46.14,46.25,154366.0,36.6055,36.6767,36.5184,36.6055,154366.0
2018-08-31 10:30:00,46.25,46.26,46.1,46.25,163325.0,36.6055,36.6134,36.4868,36.6055,163325.0
2018-08-31 11:00:00,46.25,46.25,46.09,46.13,127410.0,36.6055,36.6055,36.4789,36.5105,127410.0
2018-08-31 11:30:00,46.13,46.2,46.05,46.07,131124.0,36.5105,36.5659,36.4472,36.463,131124.0
2018-08-31 12:00:00,46.07,46.09,45.95,45.96,116540.0,36.463,36.4789,36.3681,36.376,116540.0
2018-08-31 12:30:00,45.96,45.96,45.85,45.89,115713.0,36.376,36.376,36.2889,36.3206,115713.0
2018-08-31 13:00:00,45.88,45.89,45.78,45.83,135822.0,36.3127,36.3206,36.2335,36.2731,135822.0
2018-08-31 13:30:00,45.83,45.93,45.82,45.93,117707.0,36.2731,36.3522,36.2652,36.3522,117707.0
2018-08-31 14:00:00,45.93,45.93,45.78,45.78,104541.0,36.3522,36.3522,36.2335,36.2335,104541.0
2018-08-31 14:30:00,45.79,45.89,45.78,45.85,112769.0,36.2414,36.3206,36.2335,36.2889,112769.0
2018-08-31 15:00:00,45.84,45.96,45.84,45.87,131809.0,36.281,36.376,36.281,36.3047,131809.0
2018-08-31 15:30:00,45.87,46.07,45.86,46.01,463264.0,36.3047,36.463,36.2968,36.4155,463264.0
2018-09-04 09:30:00,46.0,46.13,45.78,46.09,305245.0,36.4076,36.5105,36.2335,36.4789,305245.0
2018-09-04 10:00:00,46.1,46.26,46.0,46.21,147117.0,36.4868,36.6134,36.4076,36.5738,147117.0
2018-09-04 10:30:00,46.21,46.25,46.02,46.07,128962.0,36.5738,36.6055,36.4235,36.463,128962.0
2018-09-04 11:00:00,46.07,46.24,46.02,46.24,170187.0,36.463,36.5976,36.4235,36.5976,170187.0
2018-09-04 11:30:00,46.23,46.25,46.1,46.14,144801.0,36.5897,36.6055,36.4868,36.5184,144801.0
2018-09-04 12:00:00,46.14,46.16,45.85,45.94,131494.0,36.5184,36.5343,36.2889,36.3601,131494.0
2018-09-04 12:30:00,45.93,46.0,45.9,45.96,61370.0,36.3522,36.4076,36.3285,36.376,61370.0
2018-09-04 13:00:00,45.95,46.0,45.86,45.87,75178.0,36.3681,36.4076,36.2968,36.3047,75178.0
2018-09-04 13:30:00,45.87,46.0,45.86,45.99,100324.0,36.3047,36.4076,36.2968,36.3997,100324.0
2018-09-04 14:00:00,46.0,46.05,45.95,46.02,131019.0,36.4076,36.4472,36.3681,36.4235,131019.0
2018-09-04 14:30:00,46.01,46.05,45.89,45.92,147806.0,36.4155,36.4472,36.3206,36.3443,147806.0
2018-09-04 15:00:00,45.92,46.01,45.86,45.88,174391.0,36.3443,36.4155,36.2968,36.3127,174391.0
2018-09-04 15:30:00,45.88,45.92,45.78,45.92,606276.0,36.3127,36.3443,36.2335,36.3443,606276.0
2018-09-05 09:30:00,45.66,45.93,45.27,45.92,405705.0,36.1385,36.3522,35.8299,36.3443,405705.0
2018-09-05 10:00:00,45.9,46.27,45.89,46.17,303806.0,36.3285,36.6213,36.3206,36.5422,303806.0
2018-09-05 10:30:00,46.16,46.38,45.98,45.99,408133.0,36.5343,36.7084,36.3918,36.3997,408133.0
2018-09-05 11:00:00,45.99,46.36,45.98,46.2,198601.0,36.3997,36.6926,36.3918,36.5659,198601.0
2018-09-05 11:30:00,46.19,46.37,46.14,46.17,251756.0,36.558,36.7005,36.5184,36.5422,251756.0
2018-09-05 12:00:00,46.18,46.23,46.1,46.12,153315.0,36.5501,36.5897,36.4868,36.5026,153315.0
2018-09-05 12:30:00,46.13,46.16,45.91,45.93,200667.0,36.5105,36.5343,36.3364,36.3522,200667.0
2018-09-05 13:00:00,45.92,46.09,45.74,45.86,357474.0,36.3443,36.4789,36.2018,36.2968,357474.0
2018-09-05 13:30:00,45.86,45.9,45.56,45.69,264606.0,36.2968,36.3285,36.0594,36.1623,264606.0
2018-09-05 14:00:00,45.7,45.75,45.54,45.58,309306.0,36.1702,36.2098,36.0436,36.0752,309306.0
2018-09-05 14:30:00,45.58,45.67,45.49,45.51,348722.0,36.0752,36.1464,36.004,36.0198,348722.0
2018-09-05 15:00:00,45.52,45.56,45.26,45.38,697489.0,36.0277,36.0594,35.8219,35.9169,697489.0
2018-09-05 15:30:00,45.39,45.6,45.38,45.55,1026093.0,35.9248,36.091,35.9169,36.0515,1026093.0
2018-09-06 09:30:00,45.56,46.67,45.55,46.67,493937.0,36.0594,36.9379,36.0515,36.9379,493937.0
2018-09-06 10:00:00,46.68,46.73,46.43,46.5,334516.0,36.9458,36.9854,36.748,36.8034,334516.0
2018-09-06 10:30:00,46.5,46.94,46.47,46.8,366304.0,36.8034,37.1516,36.7796,37.0408,366304.0
2018-09-06 11:00:00,46.8,46.95,46.71,46.93,317961.0,37.0408,37.1595,36.9696,37.1437,317961.0
2018-09-06 11:30:00,46.94,47.05,46.86,46.88,363222.0,37.1516,37.2387,37.0883,37.1041,363222.0
2018-09-06 12:00:00,46.88,46.88,46.78,46.79,196583.0,37.1041,37.1041,37.025,37.0329,196583.0
2018-09-06 12:30:00,46.79,46.84,46.77,46.81,160624.0,37.0329,37.0725,37.0171,37.0487,160624.0
2018-09-06 13:00:00,46.81,46.82,46.72,46.78,184039.0,37.0487,37.0566,36.9775,37.025,184039.0
2018-09-06 13:30:00,46.78,46.85,46.71,46.85,207189.0,37.025,37.0804,36.9696,37.0804,207189.0
2018-09-06 14:00:00,46.84,46.99,46.83,46.94,215808.0,37.0725,37.1912,37.0645,37.1516,215808.0
2018-09-06 14:30:00,46.94,46.96,46.84,46.89,240383.0,37.1516,37.1674,37.0725,37.112,240383.0
2018-09-06 15:00:00,46.9,47.14,46.89,47.05,330834.0,37.12,37.3099,37.112,37.2387,330834.0
2018-09-06 15:30:00,47.05,47.08,46.95,47.04,630495.0,37.2387,37.2624,37.1595,37.2308,630495.0
2018-09-07 09:30:00,46.79,47.04,46.69,46.7,282382.0,37.0329,37.2308,36.9537,36.9617,282382.0
2018-09-07 10:00:00,46.71,47.08,46.59,47.04,190121.0,36.9696,37.2624,36.8746,37.2308,190121.0
2018-09-07 10:30:00,47.04,47.18,47.02,47.16,225634.0,37.2308,37.3416,37.2149,37.3257,225634.0
2018-09-07 11:00:00,47.16,47.32,47.14,47.2,220044.0,37.3257,37.4524,37.3099,37.3574,220044.0
2018-09-07 11:30:00,47.2,47.41,47.2,47.25,363975.0,37.3574,37.5236,37.3574,37.397,363975.0
2018-09-07 12:00:00,47.26,47.34,47.15,47.26,288248.0,37.4049,37.4682,37.3178,37.4049,288248.0
2018-09-07 12:30:00,47.26,47.31,47.13,47.2,114935.0,37.4049,37.4445,37.302,37.3574,114935.0
2018-09-07 13:00:00,47.19,47.29,47.19,47.26,89468.0,37.3495,37.4286,37.3495,37.4049,89468.0
2018-09-07 13:30:00,47.27,47.36,47.22,47.36,97459.0,37.4128,37.484,37.3732,37.484,97459.0
2018-09-07 14:00:00,47.35,47.4,47.31,47.39,149948.0,37.4761,37.5157,37.4445,37.5078,149948.0
2018-09-07 14:30:00,47.38,47.53,47.38,47.52,226923.0,37.4999,37.6186,37.4999,37.6107,226923.0
2018-09-07 15:00:00,47.51,47.61,47.47,47.51,396086.0,37.6027,37.6819,37.5711,37.6027,396086.0
2018-09-07 15:30:00,47.51,47.6,47.5,47.57,785259.0,37.6027,37.674,37.5948,37.6502,785259.0
2018-09-10 09:30:00,47.64,48.09,47.62,47.86,437191.0,37.7056,38.0618,37.6898,37.8798,437191.0
2018-09-10 10:00:00,47.87,47.87,47.43,47.5,315644.0,37.8877,37.8877,37.5394,37.5948,315644.0
2018-09-10 10:30:00,47.51,47.72,47.5,47.51,235577.0,37.6027,37.769,37.5948,37.6027,235577.0
2018-09-10 11:00:00,47.52,47.59,47.41,47.49,180052.0,37.6107,37.6661,37.5236,37.5869,180052.0
2018-09-10 11:30:00,47.49,47.55,47.43,47.51,124065.0,37.5869,37.6344,37.5394,37.6027,124065.0
2018-09-10 12:00:00,47.51,47.53,47.4,47.43,134433.0,37.6027,37.6186,37.5157,37.5394,134433.0
2018-09-10 12:30:00,47.43,47.43,47.3,47.33,135355.0,37.5394,37.5394,37.4365,37.4603,135355.0
2018-09-10 13:00:00,47.33,47.33,47.26,47.29,100136.0,37.4603,37.4603,37.4049,37.4286,100136.0
2018-09-10 13:30:00,47.29,47.34,47.24,47.34,134873.0,37.4286,37.4682,37.3891,37.4682,134873.0
2018-09-10 14:00:00,47.34,47.41,47.33,47.37,154847.0,37.4682,37.5236,37.4603,37.4919,154847.0
2018-09-10 14:30:00,47.37,47.57,47.37,47.52,141854.0,37.4919,37.6502,37.4919,37.6107,141854.0
2018-09-10 15:00:00,47.53,47.59,47.46,47.48,123304.0,37.6186,37.6661,37.5632,37.579,123304.0
2018-09-10 15:30:00,47.48,47.49,47.44,47.45,453457.0,37.579,37.5869,37.5473,37.5553,453457.0
2018-09-11 09:30:00,47.37,47.43,46.8,46.99,285518.0,37.4919,37.5394,37.0408,37.1912,285518.0
2018-09-11 10:00:00,47.0,47.05,46.87,46.89,201083.0,37.1991,37.2387,37.0962,37.112,201083.0
2018-09-11 10:30:00,46.89,46.92,46.57,46.66,303441.0,37.112,37.1358,36.8588,36.93,303441.0
2018-09-11 11:00:00,46.66,46.78,46.65,46.75,160452.0,36.93,37.025,36.9221,37.0012,160452.0
2018-09-11 11:30:00,46.75,46.91,46.71,46.89,108828.0,37.0012,37.1279,36.9696,37.112,108828.0
2018-09-11 12:00:00,46.88,46.99,46.86,46.87,96553.0,37.1041,37.1912,37.0883,37.0962,96553.0
2018-09-11 12:30:00,46.87,46.91,46.8,46.86,116028.0,37.0962,37.1279,37.0408,37.0883,116028.0
2018-09-11 13:00:00,46.86,46.92,46.81,46.86,106185.0,37.0883,37.1358,37.0487,37.0883,106185.0
2018-09-11 13:30:00,46.86,46.87,46.73,46.77,120073.0,37.0883,37.0962,36.9854,37.0171,120073.0
2018-09-11 14:00:00,46.77,46.84,46.76,46.83,83405.0,37.0171,37.0725,37.0091,37.0645,83405.0
2018-09-11 14:30:00,46.83,47.1,46.83,47.02,197475.0,37.0645,37.2782,37.0645,37.2149,197475.0
2018-09-11 15:00:00,47.02,47.02,46.84,46.85,154790.0,37.2149,37.2149,37.0725,37.0804,154790.0
2018-09-11 15:30:00,46.85,46.85,46.72,46.75,599548.0,37.0804,37.0804,36.9775,37.0012,599548.0
2018-09-12 09:30:00,46.78,47.44,46.75,47.36,196117.0,37.025,37.5473,37.0012,37.484,196117.0
2018-09-12 10:00:00,47.37,47.47,47.24,47.47,203230.0,37.4919,37.5711,37.3891,37.5711,203230.0
2018-09-12 10:30:00,47.47,47.59,47.33,47.39,169454.0,37.5711,37.6661,37.4603,37.5078,169454.0
2018-09-12 11:00:00,47.39,47.42,47.19,47.31,117481.0,37.5078,37.5315,37.3495,37.4445,117481.0
2018-09-12 11:30:00,47.32,47.37,47.25,47.29,126245.0,37.4524,37.4919,37.397,37.4286,126245.0
2018-09-12 12:00:00,47.29,47.33,47.21,47.28,93892.0,37.4286,37.4603,37.3653,37.4207,93892.0
2018-09-12 12:30:00,47.28,47.44,47.28,47.39,76346.0,37.4207,37.5473,37.4207,37.5078,76346.0
2018-09-12 13:00:00,47.39,47.41,47.32,47.37,95615.0,37.5078,37.5236,37.4524,37.4919,95615.0
2018-09-12 13:30:00,47.37,47.51,47.37,47.51,121151.0,37.4919,37.6027,37.4919,37.6027,121151.0
2018-09-12 14:00:00,47.51,47.55,47.44,47.47,86191.0,37.6027,37.6344,37.5473,37.5711,86191.0
2018-09-12 14:30:00,47.47,47.52,47.41,47.46,95042.0,37.5711,37.6107,37.5236,37.5632,95042.0
2018-09-12 15:00:00,47.46,47.52,47.43,47.51,106279.0,37.5632,37.6107,37.5394,37.6027,106279.0
2018-09-12 15:30:00,47.51,47.55,47.49,47.5,417162.0,37.6027,37.6344,37.5869,37.5948,417162.0
2018-09-13 09:30:00,47.67,47.73,47.25,47.6,166824.0,37.7294,37.7769,37.397,37.674,166824.0
2018-09-13 10:00:00,47.61,47.77,47.57,47.75,166688.0,37.6819,37.8085,37.6502,37.7927,166688.0
2018-09-13 10:30:00,47.77,47.78,47.59,47.64,114328.0,37.8085,37.8164,37.6661,37.7056,114328.0
2018-09-13 11:00:00,47.64,47.67,47.58,47.6,83950.0,37.7056,37.7294,37.6582,37.674,83950.0
2018-09-13 11:30:00,47.59,47.66,47.57,47.6,141813.0,37.6661,37.7215,37.6502,37.674,141813.0
2018-09-13 12:00:00,47.6,47.69,47.6,47.66,79630.0,37.674,37.7452,37.674,37.7215,79630.0
2018-09-13 12:30:00,47.66,47.7,47.61,47.68,194856.0,37.7215,37.7531,37.6819,37.7373,194856.0
2018-09-13 13:00:00,47.67,47.69,47.57,47.61,137516.0,37.7294,37.7452,37.6502,37.6819,137516.0
2018-09-13 13:30:00,47.61,47.74,47.59,47.66,165736.0,37.6819,37.7848,37.6661,37.7215,165736.0
2018-09-13 14:00:00,47.66,47.7,47.61,47.62,104106.0,37.7215,37.7531,37.6819,37.6898,104106.0
2018-09-13 14:30:00,47.62,47.68,47.59,47.62,138027.0,37.6898,37.7373,37.6661,37.6898,138027.0
2018-09-13 15:00:00,47.62,47.67,47.59,47.64,124494.0,37.6898,37.7294,37.6661,37.7056,124494.0
2018-09-13 15:30:00,47.63,47.66,47.58,47.6,596297.0,37.6977,37.7215,37.6582,37.674,596297.0
2018-09-14 09:30:00,47.57,47.69,47.42,47.65,250331.0,37.6502,37.7452,37.5315,37.7136,250331.0
2018-09-14 10:00:00,47.65,47.65,47.23,47.26,550634.0,37.7136,37.7136,37.3811,37.4049,550634.0
2018-09-14 10:30:00,47.26,47.55,47.22,47.47,209298.0,37.4049,37.6344,37.3732,37.5711,209298.0
2018-09-14 11:00:00,47.47,47.57,47.41,47.47,508111.0,37.5711,37.6502,37.5236,37.5711,508111.0
2018-09-14 11:30:00,47.48,47.59,47.46,47.55,230514.0,37.579,37.6661,37.5632,37.6344,230514.0
2018-09-14 12:00:00,47.55,47.69,47.46,47.67,266490.0,37.6344,37.7452,37.5632,37.7294,266490.0
2018-09-14 12:30:00,47.68,47.69,47.55,47.65,119536.0,37.7373,37.7452,37.6344,37.7136,119536.0
2018-09-14 13:00:00,47.65,47.69,47.57,47.6,120919.0,37.7136,37.7452,37.6502,37.674,120919.0
2018-09-14 13:30:00,47.6,47.64,47.54,47.6,193218.0,37.674,37.7056,37.6265,37.674,193218.0
2018-09-14 14:00:00,47.6,47.64,47.55,47.61,337271.0,37.674,37.7056,37.6344,37.6819,337271.0
2018-09-14 14:30:00,47.61,47.7,47.61,47.66,415242.0,37.6819,37.7531,37.6819,37.7215,415242.0
2018-09-14 15:00:00,47.66,47.76,47.64,47.75,159868.0,37.7215,37.8006,37.7056,37.7927,159868.0
2018-09-14 15:30:00,47.75,47.75,47.69,47.73,404880.0,37.7927,37.7927,37.7452,37.7769,404880.0
2018-09-17 09:30:00,47.5,48.11,47.5,47.78,1018708.0,37.5948,38.0776,37.5948,37.8164,1018708.0
2018-09-17 10:00:00,47.78,48.09,47.68,47.98,691912.0,37.8164,38.0618,37.7373,37.9747,691912.0
2018-09-17 10:30:00,47.99,47.99,47.77,47.94,1099377.0,37.9827,37.9827,37.8085,37.9431,1099377.0
2018-09-17 11:00:00,47.94,48.02,47.84,48.02,398995.0,37.9431,38.0064,37.8639,38.0064,398995.0
2018-09-17 11:30:00,48.01,48.05,47.81,47.84,591946.0,37.9985,38.0301,37.8402,37.8639,591946.0
2018-09-17 12:00:00,47.85,47.85,47.58,47.63,380971.0,37.8718,37.8718,37.6582,37.6977,380971.0
2018-09-17 12:30:00,47.63,47.74,47.58,47.61,194552.0,37.6977,37.7848,37.6582,37.6819,194552.0
2018-09-17 13:00:00,47.61,47.98,47.53,47.8,444503.0,37.6819,37.9747,37.6186,37.8323,444503.0
2018-09-17 13:30:00,47.8,47.92,47.64,47.68,161325.0,37.8323,37.9273,37.7056,37.7373,161325.0
2018-09-17 14:00:00,47.68,47.75,47.59,47.65,248908.0,37.7373,37.7927,37.6661,37.7136,248908.0
2018-09-17 14:30:00,47.65,47.76,47.53,47.55,268623.0,37.7136,37.8006,37.6186,37.6344,268623.0
2018-09-17 15:00:00,47.55,47.72,47.52,47.6,319908.0,37.6344,37.769,37.6107,37.674,319908.0
2018-09-17 15:30:00,47.61,47.78,47.57,47.77,801224.0,37.6819,37.8164,37.6502,37.8085,801224.0
2018-09-18 09:30:00,46.56,46.97,43.81,44.01,2855929.0,36.8509,37.1754,34.6743,34.8326,2855929.0
2018-09-18 10:00:00,44.0,44.17,43.57,44.1,2210070.0,34.8247,34.9592,34.4844,34.9038,2210070.0
2018-09-18 10:30:00,44.08,44.26,43.92,44.15,1232268.0,34.888,35.0305,34.7614,34.9434,1232268.0
2018-09-18 11:00:00,44.15,44.3,43.84,43.9,1156193.0,34.9434,35.0621,34.6981,34.7455,1156193.0
2018-09-18 11:30:00,43.91,44.17,43.82,43.92,929959.0,34.7535,34.9592,34.6822,34.7614,929959.0
2018-09-18 12:00:00,43.92,44.11,43.77,43.95,789774.0,34.7614,34.9117,34.6426,34.7851,789774.0
2018-09-18 12:30:00,43.96,44.04,43.8,44.01,570986.0,34.793,34.8563,34.6664,34.8326,570986.0
2018-09-18 13:00:00,43.99,44.15,43.83,43.95,478060.0,34.8168,34.9434,34.6901,34.7851,478060.0
2018-09-18 13:30:00,43.96,44.23,43.95,44.21,601254.0,34.793,35.0067,34.7851,34.9909,601254.0
2018-09-18 14:00:00,44.23,44.39,44.03,44.31,586758.0,35.0067,35.1334,34.8484,35.07,586758.0
2018-09-18 14:30:00,44.3,44.57,44.14,44.27,689364.0,35.0621,35.2758,34.9355,35.0384,689364.0
2018-09-18 15:00:00,44.27,44.44,44.25,44.31,551198.0,35.0384,35.1729,35.0226,35.07,551198.0
2018-09-18 15:30:00,44.3,44.34,44.09,44.13,1454327.0,35.0621,35.0938,34.8959,34.9276,1454327.0
2018-09-19 09:30:00,44.34,45.33,43.96,45.2,1784298.0,35.0938,35.8773,34.793,35.7745,1784298.0
2018-09-19 10:00:00,45.2,45.25,44.66,44.7,865123.0,35.7745,35.814,35.3471,35.3787,865123.0
2018-09-19 10:30:00,44.7,44.75,44.36,44.52,700647.0,35.3787,35.4183,35.1096,35.2363,700647.0
2018-09-19 11:00:00,44.52,44.64,44.24,44.35,604574.0,35.2363,35.3312,35.0146,35.1017,604574.0
2018-09-19 11:30:00,44.36,44.55,44.27,44.53,601832.0,35.1096,35.26,35.0384,35.2442,601832.0
2018-09-19 12:00:00,44.51,44.63,44.4,44.62,527639.0,35.2283,35.3233,35.1413,35.3154,527639.0
2018-09-19 12:30:00,44.61,44.66,44.56,44.64,271189.0,35.3075,35.3471,35.2679,35.3312,271189.0
2018-09-19 13:00:00,44.64,44.65,44.42,44.52,243209.0,35.3312,35.3391,35.1571,35.2363,243209.0
2018-09-19 13:30:00,44.52,44.59,44.38,44.4,290197.0,35.2363,35.2917,35.1254,35.1413,290197.0
2018-09-19 14:00:00,44.41,44.47,44.26,44.31,331821.0,35.1492,35.1967,35.0305,35.07,331821.0
2018-09-19 14:30:00,44.31,44.43,44.2,44.24,313833.0,35.07,35.165,34.983,35.0146,313833.0
2018-09-19 15:00:00,44.24,44.26,44.09,44.14,527984.0,35.0146,35.0305,34.8959,34.9355,527984.0
2018-09-19 15:30:00,44.15,44.29,44.14,44.26,978013.0,34.9434,35.0542,34.9355,35.0305,978013.0
2018-09-20 09:30:00,44.41,44.58,44.16,44.36,394407.0,35.1492,35.2837,34.9513,35.1096,394407.0
2018-09-20 10:00:00,44.36,44.47,44.25,44.38,349908.0,35.1096,35.1967,35.0226,35.1254,349908.0
2018-09-20 10:30:00,44.38,44.56,44.37,44.5,418389.0,35.1254,35.2679,35.1175,35.2204,418389.0
2018-09-20 11:00:00,44.5,44.53,44.2,44.36,336547.0,35.2204,35.2442,34.983,35.1096,336547.0
2018-09-20 11:30:00,44.35,44.5,44.29,44.5,291040.0,35.1017,35.2204,35.0542,35.2204,291040.0
2018-09-20 12:00:00,44.5,44.55,44.36,44.43,316196.0,35.2204,35.26,35.1096,35.165,316196.0
2018-09-20 12:30:00,44.44,44.57,44.41,44.47,303497.0,35.1729,35.2758,35.1492,35.1967,303497.0
2018-09-20 13:00:00,44.47,44.55,44.45,44.48,340186.0,35.1967,35.26,35.1808,35.2046,340186.0
2018-09-20 13:30:00,44.48,44.54,44.43,44.46,548105.0,35.2046,35.2521,35.165,35.1888,548105.0
2018-09-20 14:00:00,44.45,44.58,44.42,44.57,266474.0,35.1808,35.2837,35.1571,35.2758,266474.0
2018-09-20 14:30:00,44.57,44.57,44.43,44.49,219447.0,35.2758,35.2758,35.165,35.2125,219447.0
2018-09-20 15:00:00,44.49,44.56,44.42,44.53,299445.0,35.2125,35.2679,35.1571,35.2442,299445.0
2018-09-20 15:30:00,44.53,44.53,44.32,44.38,811293.0,35.2442,35.2442,35.078,35.1254,811293.0
2018-09-21 09:30:00,44.56,44.6,44.13,44.51,1195542.0,35.2679,35.2996,34.9276,35.2283,1195542.0
2018-09-21 10:00:00,44.51,44.91,44.49,44.89,356466.0,35.2283,35.5449,35.2125,35.5291,356466.0
2018-09-21 10:30:00,44.9,44.97,44.81,44.97,244401.0,35.537,35.5924,35.4658,35.5924,244401.0
2018-09-21 11:00:00,44.97,45.02,44.7,44.73,413710.0,35.5924,35.632,35.3787,35.4025,413710.0
2018-09-21 11:30:00,44.73,44.83,44.61,44.67,261723.0,35.4025,35.4816,35.3075,35.355,261723.0
2018-09-21 12:00:00,44.66,44.74,44.64,44.68,144354.0,35.3471,35.4104,35.3312,35.3629,144354.0
2018-09-21 12:30:00,44.68,44.71,44.61,44.68,110044.0,35.3629,35.3866,35.3075,35.3629,110044.0
2018-09-21 13:00:00,44.67,44.78,44.62,44.74,132020.0,35.355,35.442,35.3154,35.4104,132020.0
2018-09-21 13:30:00,44.73,44.76,44.67,44.75,158685.0,35.4025,35.4262,35.355,35.4183,158685.0
2018-09-21 14:00:00,44.75,44.76,44.65,44.67,132620.0,35.4183,35.4262,35.3391,35.355,132620.0
2018-09-21 14:30:00,44.67,44.73,44.58,44.59,239606.0,35.355,35.4025,35.2837,35.2917,239606.0
2018-09-21 15:00:00,44.59,44.64,44.47,44.48,221328.0,35.2917,35.3312,35.1967,35.2046,221328.0
2018-09-21 15:30:00,44.47,44.55,44.41,44.46,711523.0,35.1967,35.26,35.1492,35.1888,711523.0
2018-09-24 09:30:00,44.39,44.83,44.39,44.44,387397.0,35.1334,35.4816,35.1334,35.1729,387397.0
2018-09-24 10:00:00,44.44,44.51,44.29,44.34,199794.0,35.1729,35.2283,35.0542,35.0938,199794.0
2018-09-24 10:30:00,44.34,44.45,44.3,44.37,195334.0,35.0938,35.1808,35.0621,35.1175,195334.0
2018-09-24 11:00:00,44.37,44.49,44.29,44.33,185724.0,35.1175,35.2125,35.0542,35.0859,185724.0
2018-09-24 11:30:00,44.33,44.34,44.12,44.13,148659.0,35.0859,35.0938,34.9197,34.9276,148659.0
2018-09-24 12:00:00,44.12,44.2,44.07,44.11,167434.0,34.9197,34.983,34.8801,34.9117,167434.0
2018-09-24 12:30:00,44.1,44.21,44.1,44.17,113029.0,34.9038,34.9909,34.9038,34.9592,113029.0
2018-09-24 13:00:00,44.16,44.2,44.11,44.16,117755.0,34.9513,34.983,34.9117,34.9513,117755.0
2018-09-24 13:30:00,44.16,44.17,44.06,44.07,140719.0,34.9513,34.9592,34.8722,34.8801,140719.0
2018-09-24 14:00:00,44.07,44.17,44.04,44.06,162707.0,34.8801,34.9592,34.8563,34.8722,162707.0
2018-09-24 14:30:00,44.07,44.1,44.02,44.07,124018.0,34.8801,34.9038,34.8405,34.8801,124018.0
2018-09-24 15:00:00,44.06,44.1,44.01,44.02,157475.0,34.8722,34.9038,34.8326,34.8405,157475.0
2018-09-24 15:30:00,44.03,44.05,43.97,44.0,518289.0,34.8484,34.8643,34.8009,34.8247,518289.0
2018-09-25 09:30:00,44.03,44.27,43.92,43.95,234528.0,34.8484,35.0384,34.7614,34.7851,234528.0
2018-09-25 10:00:00,43.96,44.2,43.91,43.98,414257.0,34.793,34.983,34.7535,34.8089,414257.0
2018-09-25 10:30:00,43.98,44.13,43.95,44.1,185109.0,34.8089,34.9276,34.7851,34.9038,185109.0
2018-09-25 11:00:00,44.09,44.12,43.94,43.98,197782.0,34.8959,34.9197,34.7772,34.8089,197782.0
2018-09-25 11:30:00,43.98,43.99,43.85,43.89,179514.0,34.8089,34.8168,34.706,34.7376,179514.0
2018-09-25 12:00:00,43.89,43.91,43.69,43.79,260062.0,34.7376,34.7535,34.5793,34.6585,260062.0
2018-09-25 12:30:00,43.79,43.83,43.77,43.8,107085.0,34.6585,34.6901,34.6426,34.6664,107085.0
2018-09-25 13:00:00,43.8,43.8,43.71,43.72,101769.0,34.6664,34.6664,34.5952,34.6031,101769.0
2018-09-25 13:30:00,43.71,43.74,43.62,43.7,256884.0,34.5952,34.6189,34.5239,34.5872,256884.0
2018-09-25 14:00:00,43.69,43.79,43.65,43.76,153262.0,34.5793,34.6585,34.5477,34.6347,153262.0
2018-09-25 14:30:00,43.76,43.82,43.73,43.8,212559.0,34.6347,34.6822,34.611,34.6664,212559.0
2018-09-25 15:00:00,43.8,43.83,43.76,43.82,156132.0,34.6664,34.6901,34.6347,34.6822,156132.0
2018-09-25 15:30:00,43.82,43.83,43.75,43.78,524483.0,34.6822,34.6901,34.6268,34.6506,524483.0
2018-09-26 09:30:00,43.85,44.04,43.67,43.92,369590.0,34.706,34.8563,34.5635,34.7614,369590.0
2018-09-26 10:00:00,43.91,44.01,43.75,43.82,293105.0,34.7535,34.8326,34.6268,34.6822,293105.0
2018-09-26 10:30:00,43.82,43.84,43.7,43.7,175261.0,34.6822,34.6981,34.5872,34.5872,175261.0
2018-09-26 11:00:00,43.7,43.88,43.7,43.86,136265.0,34.5872,34.7297,34.5872,34.7139,136265.0
2018-09-26 11:30:00,43.85,43.88,43.63,43.63,188996.0,34.706,34.7297,34.5318,34.5318,188996.0
2018-09-26 12:00:00,43.64,43.81,43.63,43.76,118049.0,34.5398,34.6743,34.5318,34.6347,118049.0
2018-09-26 12:30:00,43.76,43.9,43.75,43.83,106969.0,34.6347,34.7455,34.6268,34.6901,106969.0
2018-09-26 13:00:00,43.82,43.91,43.81,43.86,105460.0,34.6822,34.7535,34.6743,34.7139,105460.0
2018-09-26 13:30:00,43.87,43.99,43.86,43.9,211206.0,34.7218,34.8168,34.7139,34.7455,211206.0
2018-09-26 14:00:00,43.9,44.05,43.86,43.91,171609.0,34.7455,34.8643,34.7139,34.7535,171609.0
2018-09-26 14:30:00,43.91,43.95,43.82,43.9,172244.0,34.7535,34.7851,34.6822,34.7455,172244.0
2018-09-26 15:00:00,43.9,43.9,43.81,43.87,188887.0,34.7455,34.7455,34.6743,34.7218,188887.0
2018-09-26 15:30:00,43.88,43.88,43.67,43.71,515037.0,34.7297,34.7297,34.5635,34.5952,515037.0
2018-09-27 09:30:00,43.36,43.53,42.87,43.21,890196.0,34.3181,34.4527,33.9303,34.1994,890196.0
2018-09-27 10:00:00,43.21,43.49,43.2,43.44,257130.0,34.1994,34.421,34.1915,34.3815,257130.0
2018-09-27 10:30:00,43.45,43.59,43.37,43.47,235770.0,34.3894,34.5002,34.3261,34.4052,235770.0
2018-09-27 11:00:00,43.47,43.71,43.43,43.71,213376.0,34.4052,34.5952,34.3735,34.5952,213376.0
2018-09-27 11:30:00,43.71,43.73,43.61,43.65,141981.0,34.5952,34.611,34.516,34.5477,141981.0
2018-09-27 12:00:00,43.65,43.76,43.61,43.7,122237.0,34.5477,34.6347,34.516,34.5872,122237.0
2018-09-27 12:30:00,43.71,43.72,43.45,43.47,173294.0,34.5952,34.6031,34.3894,34.4052,173294.0
2018-09-27 13:00:00,43.47,43.49,43.34,43.35,169756.0,34.4052,34.421,34.3023,34.3102,169756.0
2018-09-27 13:30:00,43.35,43.42,43.29,43.3,253735.0,34.3102,34.3656,34.2627,34.2707,253735.0
2018-09-27 14:00:00,43.3,43.31,43.16,43.19,216534.0,34.2707,34.2786,34.1599,34.1836,216534.0
2018-09-27 14:30:00,43.2,43.2,43.13,43.13,144949.0,34.1915,34.1915,34.1361,34.1361,144949.0
2018-09-27 15:00:00,43.13,43.15,43.03,43.06,207527.0,34.1361,34.1519,34.057,34.0807,207527.0
2018-09-27 15:30:00,43.05,43.09,43.0,43.04,690547.0,34.0728,34.1044,34.0332,34.0649,690547.0
2018-09-28 09:30:00,43.08,43.16,42.87,42.93,383521.0,34.0965,34.1599,33.9303,33.9778,383521.0
2018-09-28 10:00:00,42.95,43.0,42.79,42.85,296049.0,33.9936,34.0332,33.867,33.9145,296049.0
2018-09-28 10:30:00,42.86,42.97,42.75,42.77,220371.0,33.9224,34.0095,33.8353,33.8512,220371.0
2018-09-28 11:00:00,42.77,42.78,42.61,42.7,286603.0,33.8512,33.8591,33.7245,33.7958,286603.0
2018-09-28 11:30:00,42.7,42.84,42.66,42.69,267460.0,33.7958,33.9066,33.7641,33.7879,267460.0
2018-09-28 12:00:00,42.69,42.76,42.65,42.66,202501.0,33.7879,33.8433,33.7562,33.7641,202501.0
2018-09-28 12:30:00,42.66,42.76,42.61,42.72,305263.0,33.7641,33.8433,33.7245,33.8116,305263.0
2018-09-28 13:00:00,42.71,42.87,42.68,42.85,260313.0,33.8037,33.9303,33.7799,33.9145,260313.0
2018-09-28 13:30:00,42.85,42.93,42.83,42.84,211883.0,33.9145,33.9778,33.8987,33.9066,211883.0
2018-09-28 14:00:00,42.84,42.94,42.81,42.89,179365.0,33.9066,33.9857,33.8828,33.9462,179365.0
2018-09-28 14:30:00,42.89,42.96,42.88,42.93,182735.0,33.9462,34.0016,33.9382,33.9778,182735.0
2018-09-28 15:00:00,42.94,43.0,42.89,42.98,241684.0,33.9857,34.0332,33.9462,34.0174,241684.0
2018-09-28 15:30:00,42.98,43.03,42.89,42.91,1013382.0,34.0174,34.057,33.9462,33.962,1013382.0
2018-10-01 09:30:00,42.97,43.06,42.59,42.79,461101.0,34.0095,34.0807,33.7087,33.867,461101.0
2018-10-01 10:00:00,42.79,42.89,42.73,42.84,341274.0,33.867,33.9462,33.8195,33.9066,341274.0
2018-10-01 10:30:00,42.84,43.03,42.81,43.02,340511.0,33.9066,34.057,33.8828,34.049,340511.0
2018-10-01 11:00:00,43.02,43.06,42.84,42.84,333391.0,34.049,34.0807,33.9066,33.9066,333391.0
2018-10-01 11:30:00,42.84,42.87,42.73,42.73,288450.0,33.9066,33.9303,33.8195,33.8195,288450.0
2018-10-01 12:00:00,42.73,42.78,42.56,42.59,405945.0,33.8195,33.8591,33.685,33.7087,405945.0
2018-10-01 12:30:00,42.59,42.63,42.48,42.62,345421.0,33.7087,33.7404,33.6217,33.7325,345421.0
2018-10-01 13:00:00,42.62,42.69,42.57,42.65,255512.0,33.7325,33.7879,33.6929,33.7562,255512.0
2018-10-01 13:30:00,42.66,42.67,42.58,42.63,134483.0,33.7641,33.772,33.7008,33.7404,134483.0
2018-10-01 14:00:00,42.63,42.73,42.6,42.7,159821.0,33.7404,33.8195,33.7166,33.7958,159821.0
2018-10-01 14:30:00,42.69,42.75,42.64,42.73,189839.0,33.7879,33.8353,33.7483,33.8195,189839.0
2018-10-01 15:00:00,42.73,42.79,42.7,42.73,181303.0,33.8195,33.867,33.7958,33.8195,181303.0
2018-10-01 15:30:00,42.72,42.72,42.61,42.67,539882.0,33.8116,33.8116,33.7245,33.772,539882.0
2018-10-02 09:30:00,42.99,43.18,42.77,42.85,461048.0,34.0253,34.1757,33.8512,33.9145,461048.0
2018-10-02 10:00:00,42.86,42.89,42.7,42.84,250066.0,33.9224,33.9462,33.7958,33.9066,250066.0
2018-10-02 10:30:00,42.84,43.02,42.73,43.02,311070.0,33.9066,34.049,33.8195,34.049,311070.0
2018-10-02 11:00:00,43.02,43.19,43.01,43.17,237945.0,34.049,34.1836,34.0411,34.1678,237945.0
2018-10-02 11:30:00,43.18,43.5,43.17,43.48,281200.0,34.1757,34.429,34.1678,34.4131,281200.0
2018-10-02 12:00:00,43.48,43.54,43.28,43.34,254529.0,34.4131,34.4606,34.2548,34.3023,254529.0
2018-10-02 12:30:00,43.34,43.49,43.33,43.49,126511.0,34.3023,34.421,34.2944,34.421,126511.0
2018-10-02 13:00:00,43.49,43.55,43.38,43.38,138456.0,34.421,34.4685,34.334,34.334,138456.0
2018-10-02 13:30:00,43.37,43.38,43.25,43.34,153638.0,34.3261,34.334,34.2311,34.3023,153638.0
2018-10-02 14:00:00,43.34,43.39,43.29,43.36,175241.0,34.3023,34.3419,34.2627,34.3181,175241.0
2018-10-02 14:30:00,43.36,43.36,43.27,43.29,170158.0,34.3181,34.3181,34.2469,34.2627,170158.0
2018-10-02 15:00:00,43.29,43.29,43.15,43.19,225227.0,34.2627,34.2627,34.1519,34.1836,225227.0
2018-10-02 15:30:00,43.19,43.25,43.16,43.23,463999.0,34.1836,34.2311,34.1599,34.2153,463999.0
2018-10-03 09:30:00,43.53,43.74,43.33,43.48,379420.0,34.4527,34.6189,34.2944,34.4131,379420.0
2018-10-03 10:00:00,43.49,43.66,43.45,43.52,271852.0,34.421,34.5556,34.3894,34.4448,271852.0
2018-10-03 10:30:00,43.52,43.63,43.49,43.63,247948.0,34.4448,34.5318,34.421,34.5318,247948.0
2018-10-03 11:00:00,43.63,43.67,43.59,43.64,221346.0,34.5318,34.5635,34.5002,34.5398,221346.0
2018-10-03 11:30:00,43.64,43.64,43.33,43.35,159597.0,34.5398,34.5398,34.2944,34.3102,159597.0
2018-10-03 12:00:00,43.35,43.36,43.25,43.3,176531.0,34.3102,34.3181,34.2311,34.2707,176531.0
2018-10-03 12:30:00,43.31,43.39,43.28,43.29,128173.0,34.2786,34.3419,34.2548,34.2627,128173.0
2018-10-03 13:00:00,43.28,43.35,43.18,43.19,188493.0,34.2548,34.3102,34.1757,34.1836,188493.0
2018-10-03 13:30:00,43.19,43.21,43.08,43.12,115778.0,34.1836,34.1994,34.0965,34.1282,115778.0
2018-10-03 14:00:00,43.11,43.22,43.1,43.13,117682.0,34.1203,34.2073,34.1124,34.1361,117682.0
2018-10-03 14:30:00,43.13,43.13,42.91,42.97,246091.0,34.1361,34.1361,33.962,34.0095,246091.0
2018-10-03 15:00:00,42.98,43.0,42.9,42.92,169118.0,34.0174,34.0332,33.9541,33.9699,169118.0
2018-10-03 15:30:00,42.93,43.05,42.91,43.01,561639.0,33.9778,34.0728,33.962,34.0411,561639.0
2018-10-04 09:30:00,42.87,43.11,42.65,42.94,392883.0,33.9303,34.1203,33.7562,33.9857,392883.0
2018-10-04 10:00:00,42.95,43.2,42.95,43.1,233918.0,33.9936,34.1915,33.9936,34.1124,233918.0
2018-10-04 10:30:00,43.09,43.1,42.94,43.04,163007.0,34.1044,34.1124,33.9857,34.0649,163007.0
2018-10-04 11:00:00,43.04,43.16,42.99,43.13,142836.0,34.0649,34.1599,34.0253,34.1361,142836.0
2018-10-04 11:30:00,43.13,43.26,43.12,43.21,137102.0,34.1361,34.239,34.1282,34.1994,137102.0
2018-10-04 12:00:00,43.22,43.32,43.18,43.23,140054.0,34.2073,34.2865,34.1757,34.2153,140054.0
2018-10-04 12:30:00,43.23,43.42,43.23,43.41,129476.0,34.2153,34.3656,34.2153,34.3577,129476.0
2018-10-04 13:00:00,43.4,43.4,43.19,43.24,144876.0,34.3498,34.3498,34.1836,34.2232,144876.0
2018-10-04 13:30:00,43.25,43.36,43.2,43.23,121115.0,34.2311,34.3181,34.1915,34.2153,121115.0
2018-10-04 14:00:00,43.24,43.27,43.12,43.15,147025.0,34.2232,34.2469,34.1282,34.1519,147025.0
2018-10-04 14:30:00,43.14,43.32,43.13,43.31,142909.0,34.144,34.2865,34.1361,34.2786,142909.0
2018-10-04 15:00:00,43.3,43.32,43.18,43.23,300784.0,34.2707,34.2865,34.1757,34.2153,300784.0
2018-10-04 15:30:00,43.23,43.37,43.22,43.34,548434.0,34.2153,34.3261,34.2073,34.3023,548434.0
2018-10-05 09:30:00,43.35,43.74,43.32,43.49,532273.0,34.3102,34.6189,34.2865,34.421,532273.0
2018-10-05 10:00:00,43.48,43.53,43.39,43.52,240520.0,34.4131,34.4527,34.3419,34.4448,240520.0
2018-10-05 10:30:00,43.51,43.55,43.38,43.45,354156.0,34.4369,34.4685,34.334,34.3894,354156.0
2018-10-05 11:00:00,43.45,43.53,43.34,43.48,169064.0,34.3894,34.4527,34.3023,34.4131,169064.0
2018-10-05 11:30:00,43.49,43.53,43.44,43.47,166514.0,34.421,34.4527,34.3815,34.4052,166514.0
2018-10-05 12:00:00,43.47,43.53,43.41,43.48,166498.0,34.4052,34.4527,34.3577,34.4131,166498.0
2018-10-05 12:30:00,43.48,43.54,43.42,43.48,130639.0,34.4131,34.4606,34.3656,34.4131,130639.0
2018-10-05 13:00:00,43.48,43.53,43.42,43.49,123583.0,34.4131,34.4527,34.3656,34.421,123583.0
2018-10-05 13:30:00,43.49,43.53,43.45,43.47,112121.0,34.421,34.4527,34.3894,34.4052,112121.0
2018-10-05 14:00:00,43.46,43.48,43.35,43.38,152213.0,34.3973,34.4131,34.3102,34.334,152213.0
2018-10-05 14:30:00,43.38,43.52,43.37,43.48,203429.0,34.334,34.4448,34.3261,34.4131,203429.0
2018-10-05 15:00:00,43.48,43.57,43.47,43.52,519713.0,34.4131,34.4844,34.4052,34.4448,519713.0
2018-10-05 15:30:00,43.52,43.52,43.44,43.5,587460.0,34.4448,34.4448,34.3815,34.429,587460.0
2018-10-08 09:30:00,43.56,43.78,43.42,43.67,518584.0,34.4764,34.6506,34.3656,34.5635,518584.0
2018-10-08 10:00:00,43.67,43.88,43.67,43.72,357395.0,34.5635,34.7297,34.5635,34.6031,357395.0
2018-10-08 10:30:00,43.72,43.87,43.66,43.77,192058.0,34.6031,34.7218,34.5556,34.6426,192058.0
2018-10-08 11:00:00,43.77,43.85,43.76,43.79,455883.0,34.6426,34.706,34.6347,34.6585,455883.0
2018-10-08 11:30:00,43.79,44.13,43.77,44.05,746700.0,34.6585,34.9276,34.6426,34.8643,746700.0
2018-10-08 12:00:00,44.05,44.35,44.04,44.34,262175.0,34.8643,35.1017,34.8563,35.0938,262175.0
2018-10-08 12:30:00,44.35,44.37,44.23,44.35,183866.0,35.1017,35.1175,35.0067,35.1017,183866.0
2018-10-08 13:00:00,44.35,44.42,44.23,44.24,155609.0,35.1017,35.1571,35.0067,35.0146,155609.0
2018-10-08 13:30:00,44.25,44.32,44.2,44.27,149866.0,35.0226,35.078,34.983,35.0384,149866.0
2018-10-08 14:00:00,44.27,44.42,44.25,44.42,188093.0,35.0384,35.1571,35.0226,35.1571,188093.0
2018-10-08 14:30:00,44.42,44.45,44.31,44.4,176695.0,35.1571,35.1808,35.07,35.1413,176695.0
2018-10-08 15:00:00,44.39,44.44,44.32,44.44,173499.0,35.1334,35.1729,35.078,35.1729,173499.0
2018-10-08 15:30:00,44.44,44.48,44.39,44.4,591501.0,35.1729,35.2046,35.1334,35.1413,591501.0
2018-10-09 09:30:00,43.93,44.03,43.23,43.45,398880.0,35.1628,35.2429,34.6025,34.7786,398880.0
2018-10-09 10:00:00,43.44,43.5,43.33,43.34,269496.0,34.7706,34.8187,34.6826,34.6906,269496.0
2018-10-09 10:30:00,43.34,43.67,43.3,43.51,259723.0,34.6906,34.9547,34.6586,34.8267,259723.0
2018-10-09 11:00:00,43.52,43.72,43.48,43.51,188868.0,34.8347,34.9947,34.8026,34.8267,188868.0
2018-10-09 11:30:00,43.5,43.54,43.33,43.51,173012.0,34.8187,34.8507,34.6826,34.8267,173012.0
2018-10-09 12:00:00,43.51,43.57,43.31,43.34,136025.0,34.8267,34.8747,34.6666,34.6906,136025.0
2018-10-09 12:30:00,43.34,43.36,43.25,43.29,139336.0,34.6906,34.7066,34.6185,34.6506,139336.0
2018-10-09 13:00:00,43.28,43.36,43.25,43.27,147329.0,34.6426,34.7066,34.6185,34.6346,147329.0
2018-10-09 13:30:00,43.27,43.27,43.06,43.24,211166.0,34.6346,34.6346,34.4665,34.6105,211166.0
2018-10-09 14:00:00,43.25,43.31,43.08,43.24,184562.0,34.6185,34.6666,34.4825,34.6105,184562.0
2018-10-09 14:30:00,43.24,43.35,43.16,43.35,207430.0,34.6105,34.6986,34.5465,34.6986,207430.0
2018-10-09 15:00:00,43.35,43.36,43.2,43.21,192306.0,34.6986,34.7066,34.5785,34.5865,192306.0
2018-10-09 15:30:00,43.21,43.34,43.18,43.29,475698.0,34.5865,34.6906,34.5625,34.6506,475698.0
2018-10-10 09:30:00,43.24,43.97,43.1,43.95,319638.0,34.6105,35.1949,34.4985,35.1788,319638.0
2018-10-10 10:00:00,43.94,44.08,43.74,43.94,383893.0,35.1708,35.2829,35.0108,35.1708,383893.0
2018-10-10 10:30:00,43.93,44.31,43.92,44.29,387674.0,35.1628,35.467,35.1548,35.451,387674.0
2018-10-10 11:00:00,44.28,44.5,44.24,44.36,327550.0,35.443,35.6191,35.411,35.507,327550.0
2018-10-10 11:30:00,44.36,44.44,44.25,44.38,559655.0,35.507,35.5711,35.419,35.523,559655.0
2018-10-10 12:00:00,44.39,44.69,44.39,44.46,542772.0,35.531,35.7712,35.531,35.5871,542772.0
2018-10-10 12:30:00,44.46,44.62,44.44,44.61,164928.0,35.5871,35.7151,35.5711,35.7071,164928.0
2018-10-10 13:00:00,44.59,44.6,44.42,44.48,233093.0,35.6911,35.6991,35.555,35.6031,233093.0
2018-10-10 13:30:00,44.48,44.51,44.34,44.46,292437.0,35.6031,35.6271,35.491,35.5871,292437.0
2018-10-10 14:00:00,44.46,44.5,44.29,44.35,291358.0,35.5871,35.6191,35.451,35.499,291358.0
2018-10-10 14:30:00,44.35,44.51,44.34,44.45,230675.0,35.499,35.6271,35.491,35.5791,230675.0
2018-10-10 15:00:00,44.44,44.44,44.15,44.26,331420.0,35.5711,35.5711,35.3389,35.427,331420.0
2018-10-10 15:30:00,44.26,44.27,43.89,43.93,881930.0,35.427,35.435,35.1308,35.1628,881930.0
2018-10-11 09:30:00,44.03,44.19,43.34,43.39,484388.0,35.2429,35.3709,34.6906,34.7306,484388.0
2018-10-11 10:00:00,43.39,43.81,43.31,43.33,554990.0,34.7306,35.0668,34.6666,34.6826,554990.0
2018-10-11 10:30:00,43.31,43.52,43.27,43.36,311699.0,34.6666,34.8347,34.6346,34.7066,311699.0
2018-10-11 11:00:00,43.36,43.41,43.23,43.31,281053.0,34.7066,34.7466,34.6025,34.6666,281053.0
2018-10-11 11:30:00,43.32,43.49,43.21,43.49,269016.0,34.6746,34.8106,34.5865,34.8106,269016.0
2018-10-11 12:00:00,43.48,43.49,43.23,43.37,174991.0,34.8026,34.8106,34.6025,34.7146,174991.0
2018-10-11 12:30:00,43.37,43.4,43.11,43.16,172537.0,34.7146,34.7386,34.5065,34.5465,172537.0
2018-10-11 13:00:00,43.15,43.21,43.07,43.07,152734.0,34.5385,34.5865,34.4745,34.4745,152734.0
2018-10-11 13:30:00,43.08,43.13,42.97,43.1,188214.0,34.4825,34.5225,34.3944,34.4985,188214.0
2018-10-11 14:00:00,43.11,43.13,43.02,43.04,199770.0,34.5065,34.5225,34.4344,34.4505,199770.0
2018-10-11 14:30:00,43.04,43.07,42.66,42.86,342486.0,34.4505,34.4745,34.1463,34.3064,342486.0
2018-10-11 15:00:00,42.86,43.15,42.82,42.99,346716.0,34.3064,34.5385,34.2744,34.4104,346716.0
2018-10-11 15:30:00,42.99,43.04,42.78,42.85,848818.0,34.4104,34.4505,34.2423,34.2984,848818.0
2018-10-12 09:30:00,43.03,43.03,42.48,42.54,350603.0,34.4425,34.4425,34.0022,34.0502,350603.0
2018-10-12 10:00:00,42.55,42.72,42.43,42.64,315616.0,34.0582,34.1943,33.9622,34.1303,315616.0
2018-10-12 10:30:00,42.65,43.05,42.62,42.93,282403.0,34.1383,34.4585,34.1143,34.3624,282403.0
2018-10-12 11:00:00,42.93,43.1,42.79,42.83,209228.0,34.3624,34.4985,34.2503,34.2824,209228.0
2018-10-12 11:30:00,42.83,42.94,42.8,42.86,169126.0,34.2824,34.3704,34.2584,34.3064,169126.0
2018-10-12 12:00:00,42.86,42.89,42.64,42.68,150514.0,34.3064,34.3304,34.1303,34.1623,150514.0
2018-10-12 12:30:00,42.68,42.74,42.62,42.65,162462.0,34.1623,34.2103,34.1143,34.1383,162462.0
2018-10-12 13:00:00,42.65,42.85,42.63,42.71,228141.0,34.1383,34.2984,34.1223,34.1863,228141.0
2018-10-12 13:30:00,42.71,42.84,42.64,42.75,405940.0,34.1863,34.2904,34.1303,34.2183,405940.0
2018-10-12 14:00:00,42.75,42.87,42.73,42.86,299475.0,34.2183,34.3144,34.2023,34.3064,299475.0
2018-10-12 14:30:00,42.85,42.97,42.75,42.97,232335.0,34.2984,34.3944,34.2183,34.3944,232335.0
2018-10-12 15:00:00,42.98,43.07,42.88,43.06,223174.0,34.4024,34.4745,34.3224,34.4665,223174.0
2018-10-12 15:30:00,43.07,43.23,43.04,43.09,516878.0,34.4745,34.6025,34.4505,34.4905,516878.0
2018-10-15 09:30:00,43.11,43.8,43.08,43.64,255398.0,34.5065,35.0588,34.4825,34.9307,255398.0
2018-10-15 10:00:00,43.65,43.73,43.52,43.55,313009.0,34.9387,35.0028,34.8347,34.8587,313009.0
2018-10-15 10:30:00,43.54,43.89,43.54,43.65,297231.0,34.8507,35.1308,34.8507,34.9387,297231.0
2018-10-15 11:00:00,43.66,43.68,43.41,43.52,168617.0,34.9467,34.9627,34.7466,34.8347,168617.0
2018-10-15 11:30:00,43.52,43.62,43.49,43.5,89123.0,34.8347,34.9147,34.8106,34.8187,89123.0
2018-10-15 12:00:00,43.49,43.63,43.41,43.61,85935.0,34.8106,34.9227,34.7466,34.9067,85935.0
2018-10-15 12:30:00,43.61,43.74,43.58,43.72,74830.0,34.9067,35.0108,34.8827,34.9947,74830.0
2018-10-15 13:00:00,43.73,43.78,43.7,43.76,59936.0,35.0028,35.0428,34.9787,35.0268,59936.0
2018-10-15 13:30:00,43.75,43.81,43.6,43.65,105210.0,35.0188,35.0668,34.8987,34.9387,105210.0
2018-10-15 14:00:00,43.66,43.74,43.62,43.7,98732.0,34.9467,35.0108,34.9147,34.9787,98732.0
2018-10-15 14:30:00,43.7,43.82,43.67,43.82,96768.0,34.9787,35.0748,34.9547,35.0748,96768.0
2018-10-15 15:00:00,43.83,43.83,43.73,43.79,148392.0,35.0828,35.0828,35.0028,35.0508,148392.0
2018-10-15 15:30:00,43.79,43.82,43.57,43.57,463957.0,35.0508,35.0748,34.8747,34.8747,463957.0
2018-10-16 09:30:00,43.57,43.83,43.41,43.83,278776.0,34.8747,35.0828,34.7466,35.0828,278776.0
2018-10-16 10:00:00,43.84,44.23,43.78,44.2,456827.0,35.0908,35.403,35.0428,35.379,456827.0
2018-10-16 10:30:00,44.19,44.25,44.04,44.11,243206.0,35.3709,35.419,35.2509,35.3069,243206.0
2018-10-16 11:00:00,44.11,44.19,44.04,44.16,173977.0,35.3069,35.3709,35.2509,35.3469,173977.0
2018-10-16 11:30:00,44.16,44.38,44.12,44.13,185021.0,35.3469,35.523,35.3149,35.3229,185021.0
2018-10-16 12:00:00,44.14,44.26,44.05,44.12,100590.0,35.3309,35.427,35.2589,35.3149,100590.0
2018-10-16 12:30:00,44.11,44.2,44.1,44.11,143897.0,35.3069,35.379,35.2989,35.3069,143897.0
2018-10-16 13:00:00,44.1,44.19,44.08,44.16,133809.0,35.2989,35.3709,35.2829,35.3469,133809.0
2018-10-16 13:30:00,44.17,44.36,44.06,44.36,222863.0,35.3549,35.507,35.2669,35.507,222863.0
2018-10-16 14:00:00,44.36,44.37,44.26,44.34,192307.0,35.507,35.515,35.427,35.491,192307.0
2018-10-16 14:30:00,44.35,44.38,44.28,44.37,211296.0,35.499,35.523,35.443,35.515,211296.0
2018-10-16 15:00:00,44.37,44.41,44.28,44.31,331279.0,35.515,35.547,35.443,35.467,331279.0
2018-10-16 15:30:00,44.3,44.42,44.28,44.37,636461.0,35.459,35.555,35.443,35.515,636461.0
2018-10-17 09:30:00,44.2,44.35,43.86,43.91,242961.0,35.379,35.499,35.1068,35.1468,242961.0
2018-10-17 10:00:00,43.91,44.01,43.79,43.96,171163.0,35.1468,35.2269,35.0508,35.1869,171163.0
2018-10-17 10:30:00,43.95,44.09,43.89,43.94,142917.0,35.1788,35.2909,35.1308,35.1708,142917.0
2018-10-17 11:00:00,43.94,44.01,43.75,43.98,179292.0,35.1708,35.2269,35.0188,35.2029,179292.0
2018-10-17 11:30:00,43.99,44.42,43.99,44.42,136816.0,35.2109,35.555,35.2109,35.555,136816.0
2018-10-17 12:00:00,44.42,44.46,44.33,44.4,119254.0,35.555,35.5871,35.483,35.539,119254.0
2018-10-17 12:30:00,44.41,44.43,44.13,44.21,89097.0,35.547,35.5631,35.3229,35.387,89097.0
2018-10-17 13:00:00,44.21,44.3,44.12,44.18,108068.0,35.387,35.459,35.3149,35.3629,108068.0
2018-10-17 13:30:00,44.19,44.19,44.04,44.1,104955.0,35.3709,35.3709,35.2509,35.2989,104955.0
2018-10-17 14:00:00,44.09,44.09,43.93,43.95,139602.0,35.2909,35.2909,35.1628,35.1788,139602.0
2018-10-17 14:30:00,43.95,44.1,43.88,44.04,184723.0,35.1788,35.2989,35.1228,35.2509,184723.0
2018-10-17 15:00:00,44.04,44.06,43.96,44.0,183210.0,35.2509,35.2669,35.1869,35.2189,183210.0
2018-10-17 15:30:00,44.0,44.06,43.87,44.06,462027.0,35.2189,35.2669,35.1148,35.2669,462027.0
2018-10-18 09:30:00,44.16,44.33,43.95,44.06,226054.0,35.3469,35.483,35.1788,35.2669,226054.0
2018-10-18 10:00:00,44.05,44.35,43.95,44.31,149879.0,35.2589,35.499,35.1788,35.467,149879.0
2018-10-18 10:30:00,44.3,44.32,44.17,44.26,189107.0,35.459,35.475,35.3549,35.427,189107.0
2018-10-18 11:00:00,44.26,44.43,44.24,44.28,161036.0,35.427,35.5631,35.411,35.443,161036.0
2018-10-18 11:30:00,44.27,44.28,43.88,43.9,180261.0,35.435,35.443,35.1228,35.1388,180261.0
2018-10-18 12:00:00,43.9,43.97,43.8,43.93,103040.0,35.1388,35.1949,35.0588,35.1628,103040.0
2018-10-18 12:30:00,43.93,44.1,43.86,43.95,83042.0,35.1628,35.2989,35.1068,35.1788,83042.0
2018-10-18 13:00:00,43.95,43.95,43.73,43.77,107880.0,35.1788,35.1788,35.0028,35.0348,107880.0
2018-10-18 13:30:00,43.78,43.82,43.63,43.66,141011.0,35.0428,35.0748,34.9227,34.9467,141011.0
2018-10-18 14:00:00,43.63,43.88,43.62,43.83,111305.0,34.9227,35.1228,34.9147,35.0828,111305.0
2018-10-18 14:30:00,43.83,43.88,43.72,43.73,117976.0,35.0828,35.1228,34.9947,35.0028,117976.0
2018-10-18 15:00:00,43.73,43.78,43.61,43.76,144492.0,35.0028,35.0428,34.9067,35.0268,144492.0
2018-10-18 15:30:00,43.75,43.75,43.57,43.67,758420.0,35.0188,35.0188,34.8747,34.9547,758420.0
2018-10-19 09:30:00,43.91,44.33,43.91,44.24,355908.0,35.1468,35.483,35.1468,35.411,355908.0
2018-10-19 10:00:00,44.25,44.59,44.2,44.54,261606.0,35.419,35.6911,35.379,35.6511,261606.0
2018-10-19 10:30:00,44.54,44.58,44.36,44.49,232681.0,35.6511,35.6831,35.507,35.6111,232681.0
2018-10-19 11:00:00,44.49,44.58,44.33,44.34,124997.0,35.6111,35.6831,35.483,35.491,124997.0
2018-10-19 11:30:00,44.34,44.46,44.3,44.45,120158.0,35.491,35.5871,35.459,35.5791,120158.0
2018-10-19 12:00:00,44.46,44.54,44.42,44.45,115026.0,35.5871,35.6511,35.555,35.5791,115026.0
2018-10-19 12:30:00,44.45,44.57,44.45,44.53,95067.0,35.5791,35.6751,35.5791,35.6431,95067.0
2018-10-19 13:00:00,44.53,44.75,44.51,44.74,243710.0,35.6431,35.8192,35.6271,35.8112,243710.0
2018-10-19 13:30:00,44.73,44.77,44.62,44.65,81671.0,35.8032,35.8352,35.7151,35.7391,81671.0
2018-10-19 14:00:00,44.65,44.68,44.53,44.66,107692.0,35.7391,35.7632,35.6431,35.7472,107692.0
2018-10-19 14:30:00,44.66,44.77,44.63,44.63,140098.0,35.7472,35.8352,35.7231,35.7231,140098.0
2018-10-19 15:00:00,44.64,44.74,44.57,44.73,288661.0,35.7311,35.8112,35.6751,35.8032,288661.0
2018-10-19 15:30:00,44.73,44.73,44.53,44.54,596485.0,35.8032,35.8032,35.6431,35.6511,596485.0
2018-10-22 09:30:00,44.53,44.9,44.53,44.66,542186.0,35.6431,35.9393,35.6431,35.7472,542186.0
2018-10-22 10:00:00,44.66,44.67,44.12,44.13,202698.0,35.7472,35.7552,35.3149,35.3229,202698.0
2018-10-22 10:30:00,44.13,44.16,43.85,44.15,166409.0,35.3229,35.3469,35.0988,35.3389,166409.0
2018-10-22 11:00:00,44.15,44.16,44.04,44.11,123459.0,35.3389,35.3469,35.2509,35.3069,123459.0
2018-10-22 11:30:00,44.1,44.14,43.99,44.14,128358.0,35.2989,35.3309,35.2109,35.3309,128358.0
2018-10-22 12:00:00,44.14,44.19,44.02,44.08,101354.0,35.3309,35.3709,35.2349,35.2829,101354.0
2018-10-22 12:30:00,44.1,44.22,43.98,44.1,245170.0,35.2989,35.395,35.2029,35.2989,245170.0
2018-10-22 13:00:00,44.11,44.31,44.1,44.18,86945.0,35.3069,35.467,35.2989,35.3629,86945.0
2018-10-22 13:30:00,44.18,44.35,44.14,44.18,202798.0,35.3629,35.499,35.3309,35.3629,202798.0
2018-10-22 14:00:00,44.19,44.48,44.19,44.28,198518.0,35.3709,35.6031,35.3709,35.443,198518.0
2018-10-22 14:30:00,44.27,44.3,44.18,44.19,127913.0,35.435,35.459,35.3629,35.3709,127913.0
2018-10-22 15:00:00,44.19,44.25,44.07,44.15,144138.0,35.3709,35.419,35.2749,35.3389,144138.0
2018-10-22 15:30:00,44.15,44.2,44.09,44.15,335046.0,35.3389,35.379,35.2909,35.3389,335046.0
2018-10-23 09:30:00,44.02,44.45,44.02,44.18,420726.0,35.2349,35.5791,35.2349,35.3629,420726.0
2018-10-23 10:00:00,44.18,44.22,43.75,43.79,406134.0,35.3629,35.395,35.0188,35.0508,406134.0
2018-10-23 10:30:00,43.79,44.05,43.73,43.91,246883.0,35.0508,35.2589,35.0028,35.1468,246883.0
2018-10-23 11:00:00,43.91,43.99,43.8,43.86,194725.0,35.1468,35.2109,35.0588,35.1068,194725.0
2018-10-23 11:30:00,43.87,43.93,43.76,43.84,161720.0,35.1148,35.1628,35.0268,35.0908,161720.0
2018-10-23 12:00:00,43.84,44.07,43.81,43.95,276296.0,35.0908,35.2749,35.0668,35.1788,276296.0
2018-10-23 12:30:00,43.96,43.99,43.87,43.97,143567.0,35.1869,35.2109,35.1148,35.1949,143567.0
2018-10-23 13:00:00,43.98,44.42,43.95,44.33,191928.0,35.2029,35.555,35.1788,35.483,191928.0
2018-10-23 13:30:00,44.33,44.36,44.23,44.25,134308.0,35.483,35.507,35.403,35.419,134308.0
2018-10-23 14:00:00,44.24,44.45,44.23,44.32,295673.0,35.411,35.5791,35.403,35.475,295673.0
2018-10-23 14:30:00,44.31,44.5,44.29,44.44,272128.0,35.467,35.6191,35.451,35.5711,272128.0
2018-10-23 15:00:00,44.44,44.6,44.44,44.55,338286.0,35.5711,35.6991,35.5711,35.6591,338286.0
2018-10-23 15:30:00,44.54,44.56,44.39,44.49,488463.0,35.6511,35.6671,35.531,35.6111,488463.0
2018-10-24 09:30:00,44.5,45.02,44.49,44.96,560235.0,35.6191,36.0353,35.6111,35.9873,560235.0
2018-10-24 10:00:00,44.97,45.07,44.79,44.96,227318.0,35.9953,36.0753,35.8512,35.9873,227318.0
2018-10-24 10:30:00,44.96,45.06,44.75,44.87,191230.0,35.9873,36.0673,35.8192,35.9152,191230.0
2018-10-24 11:00:00,44.88,44.91,44.58,44.89,171230.0,35.9232,35.9473,35.6831,35.9312,171230.0
2018-10-24 11:30:00,44.88,45.28,44.85,45.21,257407.0,35.9232,36.2434,35.8992,36.1874,257407.0
2018-10-24 12:00:00,45.2,45.4,45.1,45.39,177785.0,36.1794,36.3395,36.0993,36.3315,177785.0
2018-10-24 12:30:00,45.39,45.39,45.19,45.26,153490.0,36.3315,36.3315,36.1714,36.2274,153490.0
2018-10-24 13:00:00,45.25,45.25,45.01,45.03,125312.0,36.2194,36.2194,36.0273,36.0433,125312.0
2018-10-24 13:30:00,45.02,45.2,44.94,45.12,162184.0,36.0353,36.1794,35.9713,36.1153,162184.0
2018-10-24 14:00:00,45.13,45.25,45.0,45.21,201283.0,36.1234,36.2194,36.0193,36.1874,201283.0
2018-10-24 14:30:00,45.22,45.31,45.1,45.18,175629.0,36.1954,36.2674,36.0993,36.1634,175629.0
2018-10-24 15:00:00,45.17,45.18,44.91,44.95,214947.0,36.1554,36.1634,35.9473,35.9793,214947.0
2018-10-24 15:30:00,44.95,45.1,44.74,44.82,591145.0,35.9793,36.0993,35.8112,35.8752,591145.0
2018-10-25 09:30:00,44.63,45.0,44.45,44.58,526101.0,35.7231,36.0193,35.5791,35.6831,526101.0
2018-10-25 10:00:00,44.6,44.66,44.26,44.43,340179.0,35.6991,35.7472,35.427,35.5631,340179.0
2018-10-25 10:30:00,44.44,44.58,44.21,44.27,233685.0,35.5711,35.6831,35.387,35.435,233685.0
2018-10-25 11:00:00,44.28,44.5,44.11,44.43,186776.0,35.443,35.6191,35.3069,35.5631,186776.0
2018-10-25 11:30:00,44.43,44.43,44.27,44.31,155540.0,35.5631,35.5631,35.435,35.467,155540.0
2018-10-25 12:00:00,44.31,44.33,44.17,44.33,124395.0,35.467,35.483,35.3549,35.483,124395.0
2018-10-25 12:30:00,44.32,44.6,44.31,44.59,115932.0,35.475,35.6991,35.467,35.6911,115932.0
2018-10-25 13:00:00,44.6,44.65,44.43,44.56,116797.0,35.6991,35.7391,35.5631,35.6671,116797.0
2018-10-25 13:30:00,44.56,44.63,44.4,44.43,264874.0,35.6671,35.7231,35.539,35.5631,264874.0
2018-10-25 14:00:00,44.43,44.7,44.4,44.69,151219.0,35.5631,35.7792,35.539,35.7712,151219.0
2018-10-25 14:30:00,44.69,44.81,44.67,44.71,186760.0,35.7712,35.8672,35.7552,35.7872,186760.0
2018-10-25 15:00:00,44.71,44.73,44.58,44.62,262383.0,35.7872,35.8032,35.6831,35.7151,262383.0
2018-10-25 15:30:00,44.62,44.66,44.37,44.47,617400.0,35.7151,35.7472,35.515,35.5951,617400.0
2018-10-26 09:30:00,44.41,44.93,44.17,44.23,396481.0,35.547,35.9633,35.3549,35.403,396481.0
2018-10-26 10:00:00,44.24,44.27,43.84,43.98,241767.0,35.411,35.435,35.0908,35.2029,241767.0
2018-10-26 10:30:00,43.98,44.1,43.63,43.63,203547.0,35.2029,35.2989,34.9227,34.9227,203547.0
2018-10-26 11:00:00,43.63,44.1,43.62,44.08,217906.0,34.9227,35.2989,34.9147,35.2829,217906.0
2018-10-26 11:30:00,44.09,44.24,43.92,43.93,236386.0,35.2909,35.411,35.1548,35.1628,236386.0
2018-10-26 12:00:00,43.93,44.04,43.77,43.86,256734.0,35.1628,35.2509,35.0348,35.1068,256734.0
2018-10-26 12:30:00,43.86,43.99,43.74,43.86,253103.0,35.1068,35.2109,35.0108,35.1068,253103.0
2018-10-26 13:00:00,43.86,43.96,43.65,43.68,165039.0,35.1068,35.1869,34.9387,34.9627,165039.0
2018-10-26 13:30:00,43.66,43.68,43.51,43.66,130798.0,34.9467,34.9627,34.8267,34.9467,130798.0
2018-10-26 14:00:00,43.67,43.71,43.48,43.61,322307.0,34.9547,34.9867,34.8026,34.9067,322307.0
2018-10-26 14:30:00,43.59,43.71,43.34,43.38,223988.0,34.8907,34.9867,34.6906,34.7226,223988.0
2018-10-26 15:00:00,43.38,43.56,43.25,43.51,311549.0,34.7226,34.8667,34.6185,34.8267,311549.0
2018-10-26 15:30:00,43.5,43.67,43.31,43.51,811710.0,34.8187,34.9547,34.6666,34.8267,811710.0
2018-10-29 09:30:00,43.75,44.46,43.75,44.45,491587.0,35.0188,35.5871,35.0188,35.5791,491587.0
2018-10-29 10:00:00,44.44,44.61,44.34,44.59,283889.0,35.5711,35.7071,35.491,35.6911,283889.0
2018-10-29 10:30:00,44.61,44.66,44.39,44.6,339831.0,35.7071,35.7472,35.531,35.6991,339831.0
2018-10-29 11:00:00,44.61,44.68,44.44,44.62,334806.0,35.7071,35.7632,35.5711,35.7151,334806.0
2018-10-29 11:30:00,44.62,44.66,44.32,44.34,232712.0,35.7151,35.7472,35.475,35.491,232712.0
2018-10-29 12:00:00,44.34,44.65,44.34,44.64,316976.0,35.491,35.7391,35.491,35.7311,316976.0
2018-10-29 12:30:00,44.63,44.63,44.41,44.48,291039.0,35.7231,35.7231,35.547,35.6031,291039.0
2018-10-29 13:00:00,44.47,44.62,44.4,44.44,192024.0,35.5951,35.7151,35.539,35.5711,192024.0
2018-10-29 13:30:00,44.45,44.63,44.45,44.52,165295.0,35.5791,35.7231,35.5791,35.6351,165295.0
2018-10-29 14:00:00,44.52,44.54,44.34,44.49,300249.0,35.6351,35.6511,35.491,35.6111,300249.0
2018-10-29 14:30:00,44.5,44.57,44.35,44.43,216052.0,35.6191,35.6751,35.499,35.5631,216052.0
2018-10-29 15:00:00,44.43,44.45,44.09,44.21,340375.0,35.5631,35.5791,35.2909,35.387,340375.0
2018-10-29 15:30:00,44.2,44.21,43.82,44.15,910614.0,35.379,35.387,35.0748,35.3389,910614.0
2018-10-30 09:30:00,44.54,45.3,44.35,45.29,884982.0,35.6511,36.2594,35.499,36.2514,884982.0
2018-10-30 10:00:00,45.29,45.43,45.01,45.11,415680.0,36.2514,36.3635,36.0273,36.1073,415680.0
2018-10-30 10:30:00,45.1,45.13,44.86,44.96,232195.0,36.0993,36.1234,35.9072,35.9873,232195.0
2018-10-30 11:00:00,44.96,45.19,44.91,45.15,499712.0,35.9873,36.1714,35.9473,36.1394,499712.0
2018-10-30 11:30:00,45.16,45.54,45.13,45.39,845601.0,36.1474,36.4515,36.1234,36.3315,845601.0
2018-10-30 12:00:00,45.4,45.41,45.12,45.2,260246.0,36.3395,36.3475,36.1153,36.1794,260246.0
2018-10-30 12:30:00,45.2,45.3,45.06,45.11,186904.0,36.1794,36.2594,36.0673,36.1073,186904.0
2018-10-30 13:00:00,45.12,45.18,45.03,45.06,362030.0,36.1153,36.1634,36.0433,36.0673,362030.0
2018-10-30 13:30:00,45.05,45.47,45.0,45.46,360492.0,36.0593,36.3955,36.0193,36.3875,360492.0
2018-10-30 14:00:00,45.46,45.52,45.29,45.3,338199.0,36.3875,36.4355,36.2514,36.2594,338199.0
2018-10-30 14:30:00,45.3,45.53,45.22,45.47,511906.0,36.2594,36.4435,36.1954,36.3955,511906.0
2018-10-30 15:00:00,45.47,45.53,45.34,45.5,429862.0,36.3955,36.4435,36.2914,36.4195,429862.0
2018-10-30 15:30:00,45.5,45.56,45.39,45.49,994231.0,36.4195,36.4675,36.3315,36.4115,994231.0
2018-10-31 09:30:00,44.68,44.68,43.42,43.45,846133.0,35.7632,35.7632,34.7546,34.7786,846133.0
2018-10-31 10:00:00,43.45,43.5,43.12,43.24,567811.0,34.7786,34.8187,34.5145,34.6105,567811.0
2018-10-31 10:30:00,43.24,43.43,43.16,43.37,384520.0,34.6105,34.7626,34.5465,34.7146,384520.0
2018-10-31 11:00:00,43.37,43.41,43.22,43.27,303482.0,34.7146,34.7466,34.5945,34.6346,303482.0
2018-10-31 11:30:00,43.27,43.54,43.26,43.48,250727.0,34.6346,34.8507,34.6266,34.8026,250727.0
2018-10-31 12:00:00,43.49,43.63,43.34,43.55,303707.0,34.8106,34.9227,34.6906,34.8587,303707.0
2018-10-31 12:30:00,43.55,43.77,43.49,43.75,189640.0,34.8587,35.0348,34.8106,35.0188,189640.0
2018-10-31 13:00:00,43.75,43.82,43.69,43.79,201693.0,35.0188,35.0748,34.9707,35.0508,201693.0
2018-10-31 13:30:00,43.78,44.08,43.77,44.04,356742.0,35.0428,35.2829,35.0348,35.2509,356742.0
2018-10-31 14:00:00,44.04,44.24,43.98,44.17,264620.0,35.2509,35.411,35.2029,35.3549,264620.0
2018-10-31 14:30:00,44.17,44.18,43.99,44.03,233577.0,35.3549,35.3629,35.2109,35.2429,233577.0
2018-10-31 15:00:00,44.02,44.16,43.99,44.05,654429.0,35.2349,35.3469,35.2109,35.2589,654429.0
2018-10-31 15:30:00,44.05,44.06,43.67,43.79,772426.0,35.2589,35.2669,34.9547,35.0508,772426.0
2018-11-01 09:30:00,43.95,44.45,43.71,44.13,492685.0,35.1788,35.5791,34.9867,35.3229,492685.0
2018-11-01 10:00:00,44.1,44.23,43.96,44.05,368785.0,35.2989,35.403,35.1869,35.2589,368785.0
2018-11-01 10:30:00,44.06,44.17,43.98,44.14,174980.0,35.2669,35.3549,35.2029,35.3309,174980.0
2018-11-01 11:00:00,44.14,44.46,44.09,44.29,209515.0,35.3309,35.5871,35.2909,35.451,209515.0
2018-11-01 11:30:00,44.28,44.4,44.17,44.38,137765.0,35.443,35.539,35.3549,35.523,137765.0
2018-11-01 12:00:00,44.38,44.51,44.26,44.38,265198.0,35.523,35.6271,35.427,35.523,265198.0
2018-11-01 12:30:00,44.37,44.49,44.35,44.44,170802.0,35.515,35.6111,35.499,35.5711,170802.0
2018-11-01 13:00:00,44.45,44.48,44.27,44.33,133178.0,35.5791,35.6031,35.435,35.483,133178.0
2018-11-01 13:30:00,44.34,44.34,44.14,44.22,149304.0,35.491,35.491,35.3309,35.395,149304.0
2018-11-01 14:00:00,44.2,44.21,44.0,44.02,162979.0,35.379,35.387,35.2189,35.2349,162979.0
2018-11-01 14:30:00,44.02,44.1,43.83,44.05,147995.0,35.2349,35.2989,35.0828,35.2589,147995.0
2018-11-01 15:00:00,44.04,44.11,43.97,44.1,188354.0,35.2509,35.3069,35.1949,35.2989,188354.0
2018-11-01 15:30:00,44.09,44.33,44.04,44.32,680120.0,35.2909,35.483,35.2509,35.475,680120.0
2018-11-02 09:30:00,43.87,44.07,42.91,42.97,951934.0,35.1148,35.2749,34.3464,34.3944,951934.0
2018-11-02 10:00:00,42.97,43.45,42.93,43.26,554047.0,34.3944,34.7786,34.3624,34.6266,554047.0
2018-11-02 10:30:00,43.26,43.33,42.28,42.45,1005865.0,34.6266,34.6826,33.8421,33.9782,1005865.0
2018-11-02 11:00:00,42.45,42.5,42.02,42.08,648378.0,33.9782,34.0182,33.634,33.682,648378.0
2018-11-02 11:30:00,42.07,42.17,41.95,42.09,551881.0,33.674,33.7541,33.578,33.69,551881.0
2018-11-02 12:00:00,42.1,42.28,42.04,42.06,310935.0,33.6981,33.8421,33.65,33.666,310935.0
2018-11-02 12:30:00,42.07,42.11,41.74,41.79,486293.0,33.674,33.7061,33.4099,33.4499,486293.0
2018-11-02 13:00:00,41.78,41.94,41.74,41.85,315739.0,33.4419,33.57,33.4099,33.4979,315739.0
2018-11-02 13:30:00,41.85,41.97,41.75,41.97,434671.0,33.4979,33.594,33.4179,33.594,434671.0
2018-11-02 14:00:00,41.97,42.14,41.79,42.1,552650.0,33.594,33.7301,33.4499,33.6981,552650.0
2018-11-02 14:30:00,42.1,42.1,41.8,41.81,374188.0,33.6981,33.6981,33.4579,33.4659,374188.0
2018-11-02 15:00:00,41.81,41.91,41.75,41.89,501432.0,33.4659,33.546,33.4179,33.53,501432.0
2018-11-02 15:30:00,41.89,42.16,41.85,42.16,1198543.0,33.53,33.7461,33.4979,33.7461,1198543.0
2018-11-05 09:30:00,42.27,43.14,42.26,42.87,583619.0,33.8341,34.5305,33.8261,34.3144,583619.0
2018-11-05 10:00:00,42.85,43.14,42.81,43.14,282468.0,34.2984,34.5305,34.2664,34.5305,282468.0
2018-11-05 10:30:00,43.15,43.25,42.82,42.86,343445.0,34.5385,34.6185,34.2744,34.3064,343445.0
2018-11-05 11:00:00,42.87,43.16,42.74,43.09,252431.0,34.3144,34.5465,34.2103,34.4905,252431.0
2018-11-05 11:30:00,43.09,43.3,43.08,43.16,238639.0,34.4905,34.6586,34.4825,34.5465,238639.0
2018-11-05 12:00:00,43.17,43.21,43.0,43.03,136450.0,34.5545,34.5865,34.4184,34.4425,136450.0
2018-11-05 12:30:00,43.03,43.07,42.9,43.0,289729.0,34.4425,34.4745,34.3384,34.4184,289729.0
2018-11-05 13:00:00,43.02,43.05,42.77,42.8,193852.0,34.4344,34.4585,34.2343,34.2584,193852.0
2018-11-05 13:30:00,42.8,42.92,42.76,42.84,126825.0,34.2584,34.3544,34.2263,34.2904,126825.0
2018-11-05 14:00:00,42.84,43.04,42.78,43.02,172266.0,34.2904,34.4505,34.2423,34.4344,172266.0
2018-11-05 14:30:00,43.02,43.03,42.86,42.91,135987.0,34.4344,34.4425,34.3064,34.3464,135987.0
2018-11-05 15:00:00,42.91,43.02,42.82,43.0,309021.0,34.3464,34.4344,34.2744,34.4184,309021.0
2018-11-05 15:30:00,43.0,43.07,42.78,42.97,1114597.0,34.4184,34.4745,34.2423,34.3944,1114597.0
2018-11-06 09:30:00,42.88,43.4,42.74,43.4,471768.0,34.3224,34.7386,34.2103,34.7386,471768.0
2018-11-06 10:00:00,43.39,43.85,43.39,43.77,319393.0,34.7306,35.0988,34.7306,35.0348,319393.0
2018-11-06 10:30:00,43.77,43.87,43.7,43.83,194595.0,35.0348,35.1148,34.9787,35.0828,194595.0
2018-11-06 11:00:00,43.84,43.94,43.64,43.74,213839.0,35.0908,35.1708,34.9307,35.0108,213839.0
2018-11-06 11:30:00,43.73,43.75,43.51,43.68,340768.0,35.0028,35.0188,34.8267,34.9627,340768.0
2018-11-06 12:00:00,43.68,43.8,43.57,43.8,116447.0,34.9627,35.0588,34.8747,35.0588,116447.0
2018-11-06 12:30:00,43.79,43.84,43.74,43.81,92641.0,35.0508,35.0908,35.0108,35.0668,92641.0
2018-11-06 13:00:00,43.8,43.85,43.67,43.83,108672.0,35.0588,35.0988,34.9547,35.0828,108672.0
2018-11-06 13:30:00,43.82,43.86,43.75,43.85,108766.0,35.0748,35.1068,35.0188,35.0988,108766.0
2018-11-06 14:00:00,43.86,43.87,43.64,43.66,115473.0,35.1068,35.1148,34.9307,34.9467,115473.0
2018-11-06 14:30:00,43.65,43.74,43.59,43.63,109762.0,34.9387,35.0108,34.8907,34.9227,109762.0
2018-11-06 15:00:00,43.63,43.71,43.56,43.59,133009.0,34.9227,34.9867,34.8667,34.8907,133009.0
2018-11-06 15:30:00,43.6,43.84,43.54,43.82,465893.0,34.8987,35.0908,34.8507,35.0748,465893.0
2018-11-07 09:30:00,43.99,44.06,43.28,43.29,369680.0,35.2109,35.2669,34.6426,34.6506,369680.0
2018-11-07 10:00:00,43.3,43.46,43.13,43.39,224979.0,34.6586,34.7866,34.5225,34.7306,224979.0
2018-11-07 10:30:00,43.39,43.63,43.38,43.58,184240.0,34.7306,34.9227,34.7226,34.8827,184240.0
2018-11-07 11:00:00,43.58,43.79,43.58,43.6,218981.0,34.8827,35.0508,34.8827,34.8987,218981.0
2018-11-07 11:30:00,43.61,43.92,43.6,43.82,175497.0,34.9067,35.1548,34.8987,35.0748,175497.0
2018-11-07 12:00:00,43.82,43.96,43.73,43.75,146011.0,35.0748,35.1869,35.0028,35.0188,146011.0
2018-11-07 12:30:00,43.75,43.78,43.62,43.74,99300.0,35.0188,35.0428,34.9147,35.0108,99300.0
2018-11-07 13:00:00,43.75,43.78,43.65,43.77,75726.0,35.0188,35.0428,34.9387,35.0348,75726.0
2018-11-07 13:30:00,43.78,43.79,43.65,43.76,123486.0,35.0428,35.0508,34.9387,35.0268,123486.0
2018-11-07 14:00:00,43.76,43.93,43.72,43.86,126445.0,35.0268,35.1628,34.9947,35.1068,126445.0
2018-11-07 14:30:00,43.85,43.91,43.78,43.89,185281.0,35.0988,35.1468,35.0428,35.1308,185281.0
2018-11-07 15:00:00,43.9,43.96,43.85,43.93,179950.0,35.1388,35.1869,35.0988,35.1628,179950.0
2018-11-07 15:30:00,43.93,43.94,43.83,43.86,569468.0,35.1628,35.1708,35.0828,35.1068,569468.0
2018-11-08 09:30:00,43.7,44.15,43.69,44.07,298358.0,34.9787,35.3389,34.9707,35.2749,298358.0
2018-11-08 10:00:00,44.06,44.2,43.84,44.07,269916.0,35.2669,35.379,35.0908,35.2749,269916.0
2018-11-08 10:30:00,44.1,44.45,44.03,44.29,285085.0,35.2989,35.5791,35.2429,35.451,285085.0
2018-11-08 11:00:00,44.3,44.55,44.24,44.34,364142.0,35.459,35.6591,35.411,35.491,364142.0
2018-11-08 11:30:00,44.33,44.4,44.15,44.18,190228.0,35.483,35.539,35.3389,35.3629,190228.0
2018-11-08 12:00:00,44.17,44.39,44.17,44.27,228232.0,35.3549,35.531,35.3549,35.435,228232.0
2018-11-08 12:30:00,44.28,44.36,44.23,44.33,98802.0,35.443,35.507,35.403,35.483,98802.0
2018-11-08 13:00:00,44.33,44.34,44.23,44.28,147992.0,35.483,35.491,35.403,35.443,147992.0
2018-11-08 13:30:00,44.28,44.29,44.18,44.25,97778.0,35.443,35.451,35.3629,35.419,97778.0
2018-11-08 14:00:00,44.24,44.35,44.09,44.1,146996.0,35.411,35.499,35.2909,35.2989,146996.0
2018-11-08 14:30:00,44.1,44.21,44.07,44.17,209528.0,35.2989,35.387,35.2749,35.3549,209528.0
2018-11-08 15:00:00,44.16,44.33,44.12,44.29,178338.0,35.3469,35.483,35.3149,35.451,178338.0
2018-11-08 15:30:00,44.29,44.44,44.23,44.44,394461.0,35.451,35.5711,35.403,35.5711,394461.0
2018-11-09 09:30:00,44.46,44.88,44.46,44.73,317780.0,35.5871,35.9232,35.5871,35.8032,317780.0
2018-11-09 10:00:00,44.74,44.78,44.57,44.66,205519.0,35.8112,35.8432,35.6751,35.7472,205519.0
2018-11-09 10:30:00,44.66,44.81,44.62,44.81,159885.0,35.7472,35.8672,35.7151,35.8672,159885.0
2018-11-09 11:00:00,44.81,44.94,44.79,44.88,204775.0,35.8672,35.9713,35.8512,35.9232,204775.0
2018-11-09 11:30:00,44.88,44.95,44.67,44.71,250307.0,35.9232,35.9793,35.7552,35.7872,250307.0
2018-11-09 12:00:00,44.7,44.86,44.7,44.75,217981.0,35.7792,35.9072,35.7792,35.8192,217981.0
2018-11-09 12:30:00,44.75,44.89,44.74,44.88,158845.0,35.8192,35.9312,35.8112,35.9232,158845.0
2018-11-09 13:00:00,44.88,44.99,44.84,44.94,193883.0,35.9232,36.0113,35.8912,35.9713,193883.0
2018-11-09 13:30:00,44.95,44.97,44.8,44.83,238078.0,35.9793,35.9953,35.8592,35.8832,238078.0
2018-11-09 14:00:00,44.84,44.99,44.79,44.97,244359.0,35.8912,36.0113,35.8512,35.9953,244359.0
2018-11-09 14:30:00,44.97,45.15,44.95,45.13,335069.0,35.9953,36.1394,35.9793,36.1234,335069.0
2018-11-09 15:00:00,45.12,45.32,45.0,45.25,360038.0,36.1153,36.2754,36.0193,36.2194,360038.0
2018-11-09 15:30:00,45.25,45.42,45.2,45.31,841166.0,36.2194,36.3555,36.1794,36.2674,841166.0
2018-11-12 09:30:00,45.25,46.01,45.25,45.78,495570.0,36.2194,36.8277,36.2194,36.6436,495570.0
2018-11-12 10:00:00,45.78,46.05,45.73,46.04,479264.0,36.6436,36.8597,36.6036,36.8517,479264.0
2018-11-12 10:30:00,46.04,46.07,45.76,45.94,200050.0,36.8517,36.8758,36.6276,36.7717,200050.0
2018-11-12 11:00:00,45.94,46.13,45.9,45.92,289204.0,36.7717,36.9238,36.7397,36.7557,289204.0
2018-11-12 11:30:00,45.91,45.95,45.68,45.86,304695.0,36.7477,36.7797,36.5636,36.7077,304695.0
2018-11-12 12:00:00,45.85,45.88,45.75,45.86,136425.0,36.6997,36.7237,36.6196,36.7077,136425.0
2018-11-12 12:30:00,45.86,45.88,45.79,45.79,102754.0,36.7077,36.7237,36.6516,36.6516,102754.0
2018-11-12 13:00:00,45.8,45.89,45.76,45.78,164062.0,36.6596,36.7317,36.6276,36.6436,164062.0
2018-11-12 13:30:00,45.79,45.91,45.75,45.79,156278.0,36.6516,36.7477,36.6196,36.6516,156278.0
2018-11-12 14:00:00,45.79,45.92,45.77,45.83,176136.0,36.6516,36.7557,36.6356,36.6837,176136.0
2018-11-12 14:30:00,45.83,45.95,45.81,45.86,166860.0,36.6837,36.7797,36.6676,36.7077,166860.0
2018-11-12 15:00:00,45.86,45.95,45.77,45.95,222886.0,36.7077,36.7797,36.6356,36.7797,222886.0
2018-11-12 15:30:00,45.94,45.95,45.54,45.69,669488.0,36.7717,36.7797,36.4515,36.5716,669488.0
2018-11-13 09:30:00,45.69,46.15,45.25,46.07,432140.0,36.5716,36.9398,36.2194,36.8758,432140.0
2018-11-13 10:00:00,46.07,46.33,45.82,45.83,380385.0,36.8758,37.0839,36.6756,36.6837,380385.0
2018-11-13 10:30:00,45.81,45.9,45.63,45.65,234878.0,36.6676,36.7397,36.5236,36.5396,234878.0
2018-11-13 11:00:00,45.64,45.74,45.45,45.47,207755.0,36.5316,36.6116,36.3795,36.3955,207755.0
2018-11-13 11:30:00,45.47,45.52,45.3,45.37,148918.0,36.3955,36.4355,36.2594,36.3155,148918.0
2018-11-13 12:00:00,45.37,45.41,45.2,45.31,133988.0,36.3155,36.3475,36.1794,36.2674,133988.0
2018-11-13 12:30:00,45.31,45.38,45.23,45.31,101397.0,36.2674,36.3235,36.2034,36.2674,101397.0
2018-11-13 13:00:00,45.3,45.34,45.25,45.32,95615.0,36.2594,36.2914,36.2194,36.2754,95615.0
2018-11-13 13:30:00,45.32,45.52,45.3,45.46,113661.0,36.2754,36.4355,36.2594,36.3875,113661.0
2018-11-13 14:00:00,45.46,45.55,45.35,45.5,112627.0,36.3875,36.4595,36.2994,36.4195,112627.0
2018-11-13 14:30:00,45.5,45.56,45.38,45.48,105762.0,36.4195,36.4675,36.3235,36.4035,105762.0
2018-11-13 15:00:00,45.48,45.58,45.3,45.38,172628.0,36.4035,36.4835,36.2594,36.3235,172628.0
2018-11-13 15:30:00,45.37,45.57,45.27,45.5,435225.0,36.3155,36.4755,36.2354,36.4195,435225.0
2018-11-14 09:30:00,45.25,45.8,45.06,45.78,461763.0,36.2194,36.6596,36.0673,36.6436,461763.0
2018-11-14 10:00:00,45.76,45.83,45.55,45.55,255984.0,36.6276,36.6837,36.4595,36.4595,255984.0
2018-11-14 10:30:00,45.57,45.67,45.36,45.49,206156.0,36.4755,36.5556,36.3075,36.4115,206156.0
2018-11-14 11:00:00,45.5,45.55,45.35,45.49,135243.0,36.4195,36.4595,36.2994,36.4115,135243.0
2018-11-14 11:30:00,45.48,45.6,45.38,45.56,144289.0,36.4035,36.4996,36.3235,36.4675,144289.0
2018-11-14 12:00:00,45.57,45.67,45.49,45.57,139160.0,36.4755,36.5556,36.4115,36.4755,139160.0
2018-11-14 12:30:00,45.56,45.56,45.32,45.35,191779.0,36.4675,36.4675,36.2754,36.2994,191779.0
2018-11-14 13:00:00,45.34,45.44,45.29,45.34,229307.0,36.2914,36.3715,36.2514,36.2914,229307.0
2018-11-14 13:30:00,45.33,45.35,45.15,45.26,121234.0,36.2834,36.2994,36.1394,36.2274,121234.0
2018-11-14 14:00:00,45.25,45.37,45.01,45.34,239796.0,36.2194,36.3155,36.0273,36.2914,239796.0
2018-11-14 14:30:00,45.34,45.47,45.26,45.45,252892.0,36.2914,36.3955,36.2274,36.3795,252892.0
2018-11-14 15:00:00,45.45,45.51,45.37,45.41,241630.0,36.3795,36.4275,36.3155,36.3475,241630.0
2018-11-14 15:30:00,45.4,45.42,45.19,45.31,594268.0,36.3395,36.3555,36.1714,36.2674,594268.0
2018-11-15 09:30:00,44.89,45.0,44.48,44.89,423813.0,35.9312,36.0193,35.6031,35.9312,423813.0
2018-11-15 10:00:00,44.91,45.14,44.89,45.07,222479.0,35.9473,36.1314,35.9312,36.0753,222479.0
2018-11-15 10:30:00,45.07,45.15,44.87,45.05,289639.0,36.0753,36.1394,35.9152,36.0593,289639.0
2018-11-15 11:00:00,45.07,45.3,45.04,45.27,324652.0,36.0753,36.2594,36.0513,36.2354,324652.0
2018-11-15 11:30:00,45.27,45.33,45.19,45.29,268647.0,36.2354,36.2834,36.1714,36.2514,268647.0
2018-11-15 12:00:00,45.3,45.42,45.15,45.3,173402.0,36.2594,36.3555,36.1394,36.2594,173402.0
2018-11-15 12:30:00,45.3,45.37,45.1,45.12,141301.0,36.2594,36.3155,36.0993,36.1153,141301.0
2018-11-15 13:00:00,45.11,45.26,44.91,45.23,161099.0,36.1073,36.2274,35.9473,36.2034,161099.0
2018-11-15 13:30:00,45.24,45.29,45.11,45.22,207408.0,36.2114,36.2514,36.1073,36.1954,207408.0
2018-11-15 14:00:00,45.22,45.25,45.08,45.21,160770.0,36.1954,36.2194,36.0833,36.1874,160770.0
2018-11-15 14:30:00,45.2,45.27,45.01,45.09,259860.0,36.1794,36.2354,36.0273,36.0913,259860.0
2018-11-15 15:00:00,45.07,45.16,44.94,45.01,282928.0,36.0753,36.1474,35.9713,36.0273,282928.0
2018-11-15 15:30:00,45.0,45.23,44.99,45.23,415334.0,36.0193,36.2034,36.0113,36.2034,415334.0
2018-11-16 09:30:00,45.18,45.47,44.87,44.93,385276.0,36.1634,36.3955,35.9152,35.9633,385276.0
2018-11-16 10:00:00,44.93,45.11,44.83,45.01,255256.0,35.9633,36.1073,35.8832,36.0273,255256.0
2018-11-16 10:30:00,45.01,45.41,44.98,45.36,146101.0,36.0273,36.3475,36.0033,36.3075,146101.0
2018-11-16 11:00:00,45.36,45.37,45.13,45.16,249947.0,36.3075,36.3155,36.1234,36.1474,249947.0
2018-11-16 11:30:00,45.16,45.18,45.0,45.1,193984.0,36.1474,36.1634,36.0193,36.0993,193984.0
2018-11-16 12:00:00,45.09,45.28,45.0,45.0,211847.0,36.0913,36.2434,36.0193,36.0193,211847.0
2018-11-16 12:30:00,45.0,45.26,44.95,45.26,256013.0,36.0193,36.2274,35.9793,36.2274,256013.0
2018-11-16 13:00:00,45.25,45.32,45.12,45.15,134504.0,36.2194,36.2754,36.1153,36.1394,134504.0
2018-11-16 13:30:00,45.15,45.16,44.9,45.02,147392.0,36.1394,36.1474,35.9393,36.0353,147392.0
2018-11-16 14:00:00,45.02,45.06,44.39,44.48,506639.0,36.0353,36.0673,35.531,35.6031,506639.0
2018-11-16 14:30:00,44.48,44.57,44.35,44.39,479045.0,35.6031,35.6751,35.499,35.531,479045.0
2018-11-16 15:00:00,44.38,44.44,44.29,44.29,501837.0,35.523,35.5711,35.451,35.451,501837.0
2018-11-16 15:30:00,44.3,44.35,44.11,44.21,1631219.0,35.459,35.499,35.3069,35.387,1631219.0
2018-11-19 09:30:00,44.23,44.52,43.69,44.46,563197.0,35.403,35.6351,34.9707,35.5871,563197.0
2018-11-19 10:00:00,44.46,44.63,44.34,44.44,483056.0,35.5871,35.7231,35.491,35.5711,483056.0
2018-11-19 10:30:00,44.43,44.48,44.29,44.47,457754.0,35.5631,35.6031,35.451,35.5951,457754.0
2018-11-19 11:00:00,44.47,44.59,44.44,44.55,255804.0,35.5951,35.6911,35.5711,35.6591,255804.0
2018-11-19 11:30:00,44.57,44.58,44.23,44.27,473236.0,35.6751,35.6831,35.403,35.435,473236.0
2018-11-19 12:00:00,44.27,44.3,44.01,44.01,423408.0,35.435,35.459,35.2269,35.2269,423408.0
2018-11-19 12:30:00,44.02,44.57,43.97,44.57,688389.0,35.2349,35.6751,35.1949,35.6751,688389.0
2018-11-19 13:00:00,44.58,44.7,44.43,44.59,260025.0,35.6831,35.7792,35.5631,35.6911,260025.0
2018-11-19 13:30:00,44.58,44.78,44.43,44.44,289843.0,35.6831,35.8432,35.5631,35.5711,289843.0
2018-11-19 14:00:00,44.44,44.52,44.28,44.39,290326.0,35.5711,35.6351,35.443,35.531,290326.0
2018-11-19 14:30:00,44.39,44.42,44.19,44.38,284938.0,35.531,35.555,35.3709,35.523,284938.0
2018-11-19 15:00:00,44.38,44.53,44.31,44.42,295249.0,35.523,35.6431,35.467,35.555,295249.0
2018-11-19 15:30:00,44.43,44.45,44.2,44.24,816333.0,35.5631,35.5791,35.379,35.411,816333.0
2018-11-20 09:30:00,44.48,45.02,44.24,44.78,619902.0,35.6031,36.0353,35.411,35.8432,619902.0
2018-11-20 10:00:00,44.79,45.1,44.73,44.86,307429.0,35.8512,36.0993,35.8032,35.9072,307429.0
2018-11-20 10:30:00,44.88,44.94,44.36,44.38,191135.0,35.9232,35.9713,35.507,35.523,191135.0
2018-11-20 11:00:00,44.38,44.54,44.28,44.42,173382.0,35.523,35.6511,35.443,35.555,173382.0
2018-11-20 11:30:00,44.42,44.55,44.29,44.39,141345.0,35.555,35.6591,35.451,35.531,141345.0
2018-11-20 12:00:00,44.41,44.51,44.24,44.3,112384.0,35.547,35.6271,35.411,35.459,112384.0
2018-11-20 12:30:00,44.31,44.41,44.27,44.31,96518.0,35.467,35.547,35.435,35.467,96518.0
2018-11-20 13:00:00,44.3,44.35,44.2,44.3,127456.0,35.459,35.499,35.379,35.459,127456.0
2018-11-20 13:30:00,44.29,44.56,44.25,44.54,183558.0,35.451,35.6671,35.419,35.6511,183558.0
2018-11-20 14:00:00,44.52,44.62,44.43,44.44,147932.0,35.6351,35.7151,35.5631,35.5711,147932.0
2018-11-20 14:30:00,44.44,44.56,44.26,44.29,120475.0,35.5711,35.6671,35.427,35.451,120475.0
2018-11-20 15:00:00,44.3,44.4,44.17,44.36,177686.0,35.459,35.539,35.3549,35.507,177686.0
2018-11-20 15:30:00,44.36,44.44,43.98,44.18,622282.0,35.507,35.5711,35.2029,35.3629,622282.0
2018-11-21 09:30:00,44.12,44.15,43.51,44.11,353090.0,35.3149,35.3389,34.8267,35.3069,353090.0
2018-11-21 10:00:00,44.08,44.08,43.47,43.52,257628.0,35.2829,35.2829,34.7946,34.8347,257628.0
2018-11-21 10:30:00,43.52,43.7,43.46,43.61,180491.0,34.8347,34.9787,34.7866,34.9067,180491.0
2018-11-21 11:00:00,43.61,43.77,43.54,43.77,193066.0,34.9067,35.0348,34.8507,35.0348,193066.0
2018-11-21 11:30:00,43.76,43.82,43.64,43.69,236429.0,35.0268,35.0748,34.9307,34.9707,236429.0
2018-11-21 12:00:00,43.7,43.7,43.52,43.58,183773.0,34.9787,34.9787,34.8347,34.8827,183773.0
2018-11-21 12:30:00,43.57,43.66,43.51,43.66,149392.0,34.8747,34.9467,34.8267,34.9467,149392.0
2018-11-21 13:00:00,43.66,43.69,43.35,43.36,171511.0,34.9467,34.9707,34.6986,34.7066,171511.0
2018-11-21 13:30:00,43.36,43.5,43.28,43.29,187662.0,34.7066,34.8187,34.6426,34.6506,187662.0
2018-11-21 14:00:00,43.3,43.3,43.08,43.14,262855.0,34.6586,34.6586,34.4825,34.5305,262855.0
2018-11-21 14:30:00,43.14,43.27,43.08,43.2,192891.0,34.5305,34.6346,34.4825,34.5785,192891.0
2018-11-21 15:00:00,43.2,43.31,43.17,43.23,190181.0,34.5785,34.6666,34.5545,34.6025,190181.0
2018-11-21 15:30:00,43.23,43.37,43.16,43.3,526162.0,34.6025,34.7146,34.5465,34.6586,526162.0
2018-11-23 09:30:00,43.39,43.64,43.04,43.22,168127.0,34.7306,34.9307,34.4505,34.5945,168127.0
2018-11-23 10:00:00,43.21,43.41,43.05,43.1,120216.0,34.5865,34.7466,34.4585,34.4985,120216.0
2018-11-23 10:30:00,43.09,43.43,43.06,43.41,88691.0,34.4905,34.7626,34.4665,34.7466,88691.0
2018-11-23 11:00:00,43.41,43.46,43.27,43.39,91611.0,34.7466,34.7866,34.6346,34.7306,91611.0
2018-11-23 11:30:00,43.39,43.46,43.26,43.31,133566.0,34.7306,34.7866,34.6266,34.6666,133566.0
2018-11-23 12:00:00,43.31,43.52,43.28,43.52,95733.0,34.6666,34.8347,34.6426,34.8347,95733.0
2018-11-23 12:30:00,43.52,43.55,43.33,43.36,220155.0,34.8347,34.8587,34.6826,34.7066,220155.0
2018-11-26 09:30:00,43.39,43.64,43.18,43.28,276562.0,34.7306,34.9307,34.5625,34.6426,276562.0
2018-11-26 10:00:00,43.28,43.3,42.86,42.91,234635.0,34.6426,34.6586,34.3064,34.3464,234635.0
2018-11-26 10:30:00,42.9,42.91,42.6,42.62,346963.0,34.3384,34.3464,34.0983,34.1143,346963.0
2018-11-26 11:00:00,42.63,42.74,42.51,42.61,376336.0,34.1223,34.2103,34.0262,34.1063,376336.0
2018-11-26 11:30:00,42.61,42.66,42.5,42.62,538887.0,34.1063,34.1463,34.0182,34.1143,538887.0
2018-11-26 12:00:00,42.63,42.79,42.54,42.79,350101.0,34.1223,34.2503,34.0502,34.2503,350101.0
2018-11-26 12:30:00,42.79,42.82,42.61,42.65,120705.0,34.2503,34.2744,34.1063,34.1383,120705.0
2018-11-26 13:00:00,42.65,42.78,42.62,42.78,104350.0,34.1383,34.2423,34.1143,34.2423,104350.0
2018-11-26 13:30:00,42.77,42.78,42.62,42.63,140327.0,34.2343,34.2423,34.1143,34.1223,140327.0
2018-11-26 14:00:00,42.62,42.66,42.52,42.53,131539.0,34.1143,34.1463,34.0342,34.0422,131539.0
2018-11-26 14:30:00,42.53,42.58,42.4,42.48,280297.0,34.0422,34.0823,33.9382,34.0022,280297.0
2018-11-26 15:00:00,42.49,42.51,42.36,42.43,211742.0,34.0102,34.0262,33.9062,33.9622,211742.0
2018-11-26 15:30:00,42.43,42.45,42.32,42.38,638748.0,33.9622,33.9782,33.8741,33.9222,638748.0
2018-11-27 09:30:00,42.23,42.65,41.94,42.2,389267.0,33.8021,34.1383,33.57,33.7781,389267.0
2018-11-27 10:00:00,42.2,42.23,42.01,42.07,427725.0,33.7781,33.8021,33.626,33.674,427725.0
2018-11-27 10:30:00,42.08,42.29,42.04,42.07,225843.0,33.682,33.8501,33.65,33.674,225843.0
2018-11-27 11:00:00,42.06,42.11,41.89,41.91,258505.0,33.666,33.7061,33.53,33.546,258505.0
2018-11-27 11:30:00,41.91,42.12,41.89,42.03,234286.0,33.546,33.7141,33.53,33.642,234286.0
2018-11-27 12:00:00,42.02,42.11,41.95,41.97,139667.0,33.634,33.7061,33.578,33.594,139667.0
2018-11-27 12:30:00,41.97,42.15,41.95,42.15,218956.0,33.594,33.7381,33.578,33.7381,218956.0
2018-11-27 13:00:00,42.15,42.25,42.08,42.18,260113.0,33.7381,33.8181,33.682,33.7621,260113.0
2018-11-27 13:30:00,42.19,42.34,42.19,42.32,180593.0,33.7701,33.8902,33.7701,33.8741,180593.0
2018-11-27 14:00:00,42.32,42.35,42.23,42.33,159043.0,33.8741,33.8982,33.8021,33.8822,159043.0
2018-11-27 14:30:00,42.33,42.4,42.22,42.25,194588.0,33.8822,33.9382,33.7941,33.8181,194588.0
2018-11-27 15:00:00,42.25,42.41,42.24,42.33,179003.0,33.8181,33.9462,33.8101,33.8822,179003.0
2018-11-27 15:30:00,42.33,42.46,42.31,42.45,590769.0,33.8822,33.9862,33.8661,33.9782,590769.0
2018-11-28 09:30:00,41.95,41.96,41.37,41.85,747201.0,33.578,33.586,33.1137,33.4979,747201.0
2018-11-28 10:00:00,41.84,41.92,41.42,41.43,390865.0,33.4899,33.554,33.1538,33.1618,390865.0
2018-11-28 10:30:00,41.43,41.59,41.4,41.57,250236.0,33.1618,33.2898,33.1378,33.2738,250236.0
2018-11-28 11:00:00,41.58,41.7,41.54,41.69,188254.0,33.2818,33.3779,33.2498,33.3699,188254.0
2018-11-28 11:30:00,41.69,41.69,41.46,41.54,178657.0,33.3699,33.3699,33.1858,33.2498,178657.0
2018-11-28 12:00:00,41.54,41.82,41.54,41.74,225626.0,33.2498,33.4739,33.2498,33.4099,225626.0
2018-11-28 12:30:00,41.74,41.75,41.55,41.55,171533.0,33.4099,33.4179,33.2578,33.2578,171533.0
2018-11-28 13:00:00,41.55,41.58,41.44,41.54,232888.0,33.2578,33.2818,33.1698,33.2498,232888.0
2018-11-28 13:30:00,41.55,41.57,41.45,41.49,181587.0,33.2578,33.2738,33.1778,33.2098,181587.0
2018-11-28 14:00:00,41.49,41.74,41.44,41.73,271331.0,33.2098,33.4099,33.1698,33.4019,271331.0
2018-11-28 14:30:00,41.72,41.78,41.64,41.72,240429.0,33.3939,33.4419,33.3299,33.3939,240429.0
2018-11-28 15:00:00,41.72,41.84,41.68,41.83,361849.0,33.3939,33.4899,33.3619,33.4819,361849.0
2018-11-28 15:30:00,41.84,41.89,41.75,41.88,784058.0,33.4899,33.53,33.4179,33.522,784058.0
2018-11-29 09:30:00,41.85,42.1,41.7,41.98,326974.0,33.4979,33.6981,33.3779,33.602,326974.0
2018-11-29 10:00:00,41.98,42.25,41.96,41.99,355953.0,33.602,33.8181,33.586,33.61,355953.0
2018-11-29 10:30:00,41.99,42.19,41.98,42.11,266311.0,33.61,33.7701,33.602,33.7061,266311.0
2018-11-29 11:00:00,42.11,42.18,42.01,42.15,302841.0,33.7061,33.7621,33.626,33.7381,302841.0
2018-11-29 11:30:00,42.14,42.18,41.99,42.18,245514.0,33.7301,33.7621,33.61,33.7621,245514.0
2018-11-29 12:00:00,42.18,42.33,42.17,42.32,477337.0,33.7621,33.8822,33.7541,33.8741,477337.0
2018-11-29 12:30:00,42.32,42.38,42.21,42.23,177458.0,33.8741,33.9222,33.7861,33.8021,177458.0
2018-11-29 13:00:00,42.23,42.36,42.18,42.27,524060.0,33.8021,33.9062,33.7621,33.8341,524060.0
2018-11-29 13:30:00,42.27,42.31,42.11,42.19,220692.0,33.8341,33.8661,33.7061,33.7701,220692.0
2018-11-29 14:00:00,42.19,42.32,42.11,42.26,264348.0,33.7701,33.8741,33.7061,33.8261,264348.0
2018-11-29 14:30:00,42.25,42.31,42.2,42.27,216372.0,33.8181,33.8661,33.7781,33.8341,216372.0
2018-11-29 15:00:00,42.27,42.32,42.19,42.24,268587.0,33.8341,33.8741,33.7701,33.8101,268587.0
2018-11-29 15:30:00,42.24,42.29,42.11,42.19,785185.0,33.8101,33.8501,33.7061,33.7701,785185.0
2018-11-30 09:30:00,42.11,42.43,41.99,42.2,354026.0,33.7061,33.9622,33.61,33.7781,354026.0
2018-11-30 10:00:00,42.2,42.37,42.15,42.32,290517.0,33.7781,33.9142,33.7381,33.8741,290517.0
2018-11-30 10:30:00,42.32,42.35,42.2,42.34,284627.0,33.8741,33.8982,33.7781,33.8902,284627.0
2018-11-30 11:00:00,42.34,42.42,42.3,42.31,385215.0,33.8902,33.9542,33.8581,33.8661,385215.0
2018-11-30 11:30:00,42.31,42.36,42.2,42.32,153318.0,33.8661,33.9062,33.7781,33.8741,153318.0
2018-11-30 12:00:00,42.33,42.46,42.29,42.44,181758.0,33.8822,33.9862,33.8501,33.9702,181758.0
2018-11-30 12:30:00,42.45,42.49,42.34,42.39,125581.0,33.9782,34.0102,33.8902,33.9302,125581.0
2018-11-30 13:00:00,42.39,42.59,42.39,42.49,309626.0,33.9302,34.0903,33.9302,34.0102,309626.0
2018-11-30 13:30:00,42.49,42.5,42.34,42.39,343167.0,34.0102,34.0182,33.8902,33.9302,343167.0
2018-11-30 14:00:00,42.39,42.4,42.24,42.26,222845.0,33.9302,33.9382,33.8101,33.8261,222845.0
2018-11-30 14:30:00,42.27,42.29,42.09,42.09,342009.0,33.8341,33.8501,33.69,33.69,342009.0
2018-11-30 15:00:00,42.09,42.22,42.06,42.15,253341.0,33.69,33.7941,33.666,33.7381,253341.0
2018-11-30 15:30:00,42.15,42.32,42.14,42.31,550364.0,33.7381,33.8741,33.7301,33.8661,550364.0
2018-12-03 09:30:00,42.06,42.34,41.35,41.56,885877.0,33.666,33.8902,33.0977,33.2658,885877.0
2018-12-03 10:00:00,41.57,41.79,41.51,41.66,367523.0,33.2738,33.4499,33.2258,33.3459,367523.0
2018-12-03 10:30:00,41.65,41.85,41.63,41.7,283431.0,33.3379,33.4979,33.3219,33.3779,283431.0
2018-12-03 11:00:00,41.71,41.72,41.47,41.62,359534.0,33.3859,33.3939,33.1938,33.3138,359534.0
2018-12-03 11:30:00,41.62,41.67,41.43,41.66,345138.0,33.3138,33.3539,33.1618,33.3459,345138.0
2018-12-03 12:00:00,41.66,41.71,41.58,41.7,187526.0,33.3459,33.3859,33.2818,33.3779,187526.0
2018-12-03 12:30:00,41.7,41.83,41.67,41.79,307882.0,33.3779,33.4819,33.3539,33.4499,307882.0
2018-12-03 13:00:00,41.79,41.86,41.45,41.5,669143.0,33.4499,33.506,33.1778,33.2178,669143.0
2018-12-03 13:30:00,41.51,41.51,41.06,41.25,1105968.0,33.2258,33.2258,32.8656,33.0177,1105968.0
2018-12-03 14:00:00,41.25,41.48,41.07,41.4,461335.0,33.0177,33.2018,32.8736,33.1378,461335.0
2018-12-03 14:30:00,41.4,41.44,41.1,41.16,478556.0,33.1378,33.1698,32.8976,32.9457,478556.0
2018-12-03 15:00:00,41.16,41.43,41.15,41.4,394641.0,32.9457,33.1618,32.9376,33.1378,394641.0
2018-12-03 15:30:00,41.41,41.53,41.29,41.48,994757.0,33.1458,33.2418,33.0497,33.2018,994757.0
2018-12-04 09:30:00,41.66,41.95,41.23,41.26,487421.0,33.3459,33.578,33.0017,33.0257,487421.0
2018-12-04 10:00:00,41.27,41.35,40.81,40.84,976419.0,33.0337,33.0977,32.6655,32.6895,976419.0
2018-12-04 10:30:00,40.84,41.14,40.6,41.08,872855.0,32.6895,32.9296,32.4974,32.8816,872855.0
2018-12-04 11:00:00,41.07,41.23,40.93,41.1,506803.0,32.8736,33.0017,32.7616,32.8976,506803.0
2018-12-04 11:30:00,41.1,41.28,41.07,41.16,404994.0,32.8976,33.0417,32.8736,32.9457,404994.0
2018-12-04 12:00:00,41.16,41.17,40.89,40.9,356109.0,32.9457,32.9537,32.7295,32.7375,356109.0
2018-12-04 12:30:00,40.89,40.91,40.76,40.83,350772.0,32.7295,32.7455,32.6255,32.6815,350772.0
2018-12-04 13:00:00,40.82,40.92,40.71,40.73,376170.0,32.6735,32.7535,32.5855,32.6015,376170.0
2018-12-04 13:30:00,40.72,40.78,40.6,40.76,291201.0,32.5935,32.6415,32.4974,32.6255,291201.0
2018-12-04 14:00:00,40.76,40.79,40.57,40.57,297026.0,32.6255,32.6495,32.4734,32.4734,297026.0
2018-12-04 14:30:00,40.58,40.67,40.55,40.55,324312.0,32.4814,32.5534,32.4574,32.4574,324312.0
2018-12-04 15:00:00,40.55,40.56,40.21,40.25,684170.0,32.4574,32.4654,32.1852,32.2173,684170.0
2018-12-04 15:30:00,40.25,40.36,40.21,40.28,959489.0,32.2173,32.3053,32.1852,32.2413,959489.0
2018-12-06 09:30:00,40.34,40.38,39.88,39.97,719335.0,32.2893,32.3213,31.9211,31.9931,719335.0
2018-12-06 10:00:00,39.96,40.22,39.91,39.98,767146.0,31.9851,32.1932,31.9451,32.0011,767146.0
2018-12-06 10:30:00,39.99,40.11,39.81,39.91,719769.0,32.0091,32.1052,31.8651,31.9451,719769.0
2018-12-06 11:00:00,39.91,39.98,39.67,39.71,539026.0,31.9451,32.0011,31.753,31.785,539026.0
2018-12-06 11:30:00,39.7,39.72,39.32,39.38,571559.0,31.777,31.793,31.4729,31.5209,571559.0
2018-12-06 12:00:00,39.38,39.54,39.34,39.45,1185309.0,31.5209,31.649,31.4889,31.5769,1185309.0
2018-12-06 12:30:00,39.46,39.56,39.33,39.48,1626269.0,31.5849,31.665,31.4809,31.6009,1626269.0
2018-12-06 13:00:00,39.48,39.56,39.44,39.45,330479.0,31.6009,31.665,31.5689,31.5769,330479.0
2018-12-06 13:30:00,39.45,39.5,39.37,39.42,470146.0,31.5769,31.6169,31.5129,31.5529,470146.0
2018-12-06 14:00:00,39.42,39.6,39.41,39.52,992037.0,31.5529,31.697,31.5449,31.6329,992037.0
2018-12-06 14:30:00,39.52,39.57,39.36,39.54,339418.0,31.6329,31.673,31.5049,31.649,339418.0
2018-12-06 15:00:00,39.55,39.72,39.54,39.59,410850.0,31.657,31.793,31.649,31.689,410850.0
2018-12-06 15:30:00,39.59,39.83,39.51,39.74,1602221.0,31.689,31.8811,31.6249,31.809,1602221.0
2018-12-07 09:30:00,39.56,39.7,39.1,39.41,966492.0,31.665,31.777,31.2968,31.5449,966492.0
2018-12-07 10:00:00,39.41,39.59,39.13,39.13,628213.0,31.5449,31.689,31.3208,31.3208,628213.0
2018-12-07 10:30:00,39.13,39.15,38.81,38.97,758433.0,31.3208,31.3368,31.0646,31.1927,758433.0
2018-12-07 11:00:00,38.97,39.01,38.76,38.84,907461.0,31.1927,31.2247,31.0246,31.0887,907461.0
2018-12-07 11:30:00,38.83,38.96,38.45,38.45,488833.0,31.0807,31.1847,30.7765,30.7765,488833.0
2018-12-07 12:00:00,38.44,38.56,38.35,38.39,483089.0,30.7685,30.8645,30.6964,30.7285,483089.0
2018-12-07 12:30:00,38.39,38.43,38.17,38.38,499051.0,30.7285,30.7605,30.5524,30.7205,499051.0
2018-12-07 13:00:00,38.37,38.6,38.35,38.39,525167.0,30.7125,30.8966,30.6964,30.7285,525167.0
2018-12-07 13:30:00,38.38,38.45,38.36,38.41,475485.0,30.7205,30.7765,30.7044,30.7445,475485.0
2018-12-07 14:00:00,38.41,38.5,38.25,38.49,485773.0,30.7445,30.8165,30.6164,30.8085,485773.0
2018-12-07 14:30:00,38.49,38.74,38.45,38.64,975680.0,30.8085,31.0086,30.7765,30.9286,975680.0
2018-12-07 15:00:00,38.65,38.66,38.43,38.49,502472.0,30.9366,30.9446,30.7605,30.8085,502472.0
2018-12-07 15:30:00,38.49,38.68,38.46,38.48,1138093.0,30.8085,30.9606,30.7845,30.8005,1138093.0
2018-12-10 09:30:00,38.74,38.94,38.42,38.57,763344.0,31.0086,31.1687,30.7525,30.8725,763344.0
2018-12-10 10:00:00,38.57,38.57,38.21,38.43,544539.0,30.8725,30.8725,30.5844,30.7605,544539.0
2018-12-10 10:30:00,38.41,38.46,38.15,38.28,359964.0,30.7445,30.7845,30.5364,30.6404,359964.0
2018-12-10 11:00:00,38.29,38.3,38.07,38.16,439065.0,30.6484,30.6564,30.4723,30.5444,439065.0
2018-12-10 11:30:00,38.16,38.37,38.08,38.22,308895.0,30.5444,30.7125,30.4803,30.5924,308895.0
2018-12-10 12:00:00,38.21,38.29,38.14,38.2,225398.0,30.5844,30.6484,30.5284,30.5764,225398.0
2018-12-10 12:30:00,38.2,38.44,38.17,38.38,408687.0,30.5764,30.7685,30.5524,30.7205,408687.0
2018-12-10 13:00:00,38.38,38.49,38.32,38.39,403932.0,30.7205,30.8085,30.6724,30.7285,403932.0
2018-12-10 13:30:00,38.39,38.61,38.38,38.55,269547.0,30.7285,30.9046,30.7205,30.8565,269547.0
2018-12-10 14:00:00,38.55,38.58,38.27,38.41,292143.0,30.8565,30.8805,30.6324,30.7445,292143.0
2018-12-10 14:30:00,38.41,38.63,38.4,38.51,293818.0,30.7445,30.9206,30.7365,30.8245,293818.0
2018-12-10 15:00:00,38.51,38.54,38.42,38.54,415495.0,30.8245,30.8485,30.7525,30.8485,415495.0
2018-12-10 15:30:00,38.54,38.68,38.51,38.54,759934.0,30.8485,30.9606,30.8245,30.8485,759934.0
2018-12-11 09:30:00,38.71,39.24,38.65,39.07,705234.0,30.9846,31.4088,30.9366,31.2728,705234.0
2018-12-11 10:00:00,39.08,39.45,39.04,39.3,644993.0,31.2808,31.5769,31.2487,31.4569,644993.0
2018-12-11 10:30:00,39.3,39.43,39.21,39.23,436733.0,31.4569,31.5609,31.3848,31.4008,436733.0
2018-12-11 11:00:00,39.23,39.3,38.88,38.93,390007.0,31.4008,31.4569,31.1207,31.1607,390007.0
2018-12-11 11:30:00,38.92,38.95,38.68,38.71,410748.0,31.1527,31.1767,30.9606,30.9846,410748.0
2018-12-11 12:00:00,38.7,38.7,38.52,38.64,270626.0,30.9766,30.9766,30.8325,30.9286,270626.0
2018-12-11 12:30:00,38.63,38.66,38.54,38.56,318210.0,30.9206,30.9446,30.8485,30.8645,318210.0
2018-12-11 13:00:00,38.55,38.66,38.45,38.61,246094.0,30.8565,30.9446,30.7765,30.9046,246094.0
2018-12-11 13:30:00,38.61,38.72,38.5,38.51,347830.0,30.9046,30.9926,30.8165,30.8245,347830.0
2018-12-11 14:00:00,38.51,38.85,38.49,38.81,322025.0,30.8245,31.0967,30.8085,31.0646,322025.0
2018-12-11 14:30:00,38.82,38.92,38.69,38.89,491323.0,31.0726,31.1527,30.9686,31.1287,491323.0
2018-12-11 15:00:00,38.89,38.99,38.78,38.89,251322.0,31.1287,31.2087,31.0406,31.1287,251322.0
2018-12-11 15:30:00,38.89,38.96,38.7,38.73,531546.0,31.1287,31.1847,30.9766,31.0006,531546.0
2018-12-12 09:30:00,38.94,39.31,38.86,38.93,862211.0,31.1687,31.4649,31.1047,31.1607,862211.0
2018-12-12 10:00:00,38.93,39.02,38.8,38.93,759716.0,31.1607,31.2327,31.0566,31.1607,759716.0
2018-12-12 10:30:00,38.93,38.94,38.57,38.62,591577.0,31.1607,31.1687,30.8725,30.9126,591577.0
2018-12-12 11:00:00,38.62,38.75,38.53,38.64,581846.0,30.9126,31.0166,30.8405,30.9286,581846.0
2018-12-12 11:30:00,38.65,38.7,38.52,38.59,538832.0,30.9366,30.9766,30.8325,30.8885,538832.0
2018-12-12 12:00:00,38.59,38.93,38.51,38.84,698678.0,30.8885,31.1607,30.8245,31.0887,698678.0
2018-12-12 12:30:00,38.84,39.04,38.79,39.04,447189.0,31.0887,31.2487,31.0486,31.2487,447189.0
2018-12-12 13:00:00,39.04,39.15,39.0,39.02,563834.0,31.2487,31.3368,31.2167,31.2327,563834.0
2018-12-12 13:30:00,39.02,39.21,38.98,39.11,383905.0,31.2327,31.3848,31.2007,31.3048,383905.0
2018-12-12 14:00:00,39.11,39.13,38.77,38.81,359818.0,31.3048,31.3208,31.0326,31.0646,359818.0
2018-12-12 14:30:00,38.8,38.85,38.6,38.65,477135.0,31.0566,31.0967,30.8966,30.9366,477135.0
2018-12-12 15:00:00,38.64,38.76,38.57,38.63,636119.0,30.9286,31.0246,30.8725,30.9206,636119.0
2018-12-12 15:30:00,38.63,38.73,38.51,38.56,1275092.0,30.9206,31.0006,30.8245,30.8645,1275092.0
2018-12-13 09:30:00,38.56,38.68,38.18,38.23,866169.0,30.8645,30.9606,30.5604,30.6004,866169.0
2018-12-13 10:00:00,38.24,38.6,38.21,38.35,502453.0,30.6084,30.8966,30.5844,30.6964,502453.0
2018-12-13 10:30:00,38.35,38.44,38.15,38.15,473115.0,30.6964,30.7685,30.5364,30.5364,473115.0
2018-12-13 11:00:00,38.16,38.28,38.11,38.25,582447.0,30.5444,30.6404,30.5043,30.6164,582447.0
2018-12-13 11:30:00,38.25,38.41,38.22,38.29,400802.0,30.6164,30.7445,30.5924,30.6484,400802.0
2018-12-13 12:00:00,38.28,38.3,38.1,38.19,444244.0,30.6404,30.6564,30.4963,30.5684,444244.0
2018-12-13 12:30:00,38.19,38.33,38.14,38.31,263471.0,30.5684,30.6804,30.5284,30.6644,263471.0
2018-12-13 13:00:00,38.31,38.31,38.14,38.2,233709.0,30.6644,30.6644,30.5284,30.5764,233709.0
2018-12-13 13:30:00,38.2,38.35,38.16,38.18,279176.0,30.5764,30.6964,30.5444,30.5604,279176.0
2018-12-13 14:00:00,38.17,38.18,38.07,38.13,354506.0,30.5524,30.5604,30.4723,30.5204,354506.0
2018-12-13 14:30:00,38.13,38.25,38.1,38.21,364699.0,30.5204,30.6164,30.4963,30.5844,364699.0
2018-12-13 15:00:00,38.2,38.22,38.12,38.13,379492.0,30.5764,30.5924,30.5123,30.5204,379492.0
2018-12-13 15:30:00,38.13,38.16,38.07,38.11,1074621.0,30.5204,30.5444,30.4723,30.5043,1074621.0
2018-12-14 09:30:00,38.01,38.07,37.78,37.81,548831.0,30.4243,30.4723,30.2402,30.2642,548831.0
2018-12-14 10:00:00,37.82,37.85,37.7,37.73,387090.0,30.2722,30.2962,30.1762,30.2002,387090.0
2018-12-14 10:30:00,37.73,37.79,37.47,37.64,433174.0,30.2002,30.2482,29.9921,30.1281,433174.0
2018-12-14 11:00:00,37.63,37.66,37.35,37.39,416100.0,30.1201,30.1441,29.896,29.928,416100.0
2018-12-14 11:30:00,37.38,37.5,37.22,37.25,420925.0,29.92,30.0161,29.792,29.816,420925.0
2018-12-14 12:00:00,37.25,37.44,37.22,37.37,394540.0,29.816,29.9681,29.792,29.912,394540.0
2018-12-14 12:30:00,37.37,37.45,37.36,37.42,251679.0,29.912,29.9761,29.904,29.952,251679.0
2018-12-14 13:00:00,37.41,37.53,37.37,37.46,357086.0,29.944,30.0401,29.912,29.9841,357086.0
2018-12-14 13:30:00,37.46,37.48,37.35,37.44,344722.0,29.9841,30.0001,29.896,29.9681,344722.0
2018-12-14 14:00:00,37.43,37.59,37.43,37.45,329608.0,29.9601,30.0881,29.9601,29.9761,329608.0
2018-12-14 14:30:00,37.45,37.47,37.28,37.42,330969.0,29.9761,29.9921,29.84,29.952,330969.0
2018-12-14 15:00:00,37.42,37.5,37.35,37.36,401081.0,29.952,30.0161,29.896,29.904,401081.0
2018-12-14 15:30:00,37.37,37.4,37.31,37.38,1043555.0,29.912,29.936,29.864,29.92,1043555.0
2018-12-17 09:30:00,37.41,37.6,37.38,37.45,647704.0,29.944,30.0961,29.92,29.9761,647704.0
2018-12-17 10:00:00,37.45,37.5,37.31,37.33,446059.0,29.9761,30.0161,29.864,29.88,446059.0
2018-12-17 10:30:00,37.33,37.51,37.27,37.48,507715.0,29.88,30.0241,29.832,30.0001,507715.0
2018-12-17 11:00:00,37.48,37.68,37.42,37.48,573053.0,30.0001,30.1602,29.952,30.0001,573053.0
2018-12-17 11:30:00,37.48,37.7,37.47,37.58,289043.0,30.0001,30.1762,29.9921,30.0801,289043.0
2018-12-17 12:00:00,37.59,37.6,37.33,37.34,371748.0,30.0881,30.0961,29.88,29.888,371748.0
2018-12-17 12:30:00,37.34,37.34,37.03,37.09,563459.0,29.888,29.888,29.6399,29.6879,563459.0
2018-12-17 13:00:00,37.1,37.25,37.06,37.1,551567.0,29.6959,29.816,29.6639,29.6959,551567.0
2018-12-17 13:30:00,37.11,37.14,36.93,36.98,336097.0,29.7039,29.7279,29.5598,29.5999,336097.0
2018-12-17 14:00:00,36.98,37.0,36.81,36.91,382587.0,29.5999,29.6159,29.4638,29.5438,382587.0
2018-12-17 14:30:00,36.9,36.93,36.75,36.8,332159.0,29.5358,29.5598,29.4158,29.4558,332159.0
2018-12-17 15:00:00,36.8,36.93,36.57,36.59,584443.0,29.4558,29.5598,29.2717,29.2877,584443.0
2018-12-17 15:30:00,36.59,36.79,36.42,36.74,1644395.0,29.2877,29.4478,29.1516,29.4078,1644395.0
2018-12-18 09:30:00,36.99,37.34,36.84,37.27,701381.0,29.6079,29.888,29.4878,29.832,701381.0
2018-12-18 10:00:00,37.26,37.31,37.05,37.27,441889.0,29.824,29.864,29.6559,29.832,441889.0
2018-12-18 10:30:00,37.27,37.29,37.0,37.01,468538.0,29.832,29.848,29.6159,29.6239,468538.0
2018-12-18 11:00:00,37.01,37.1,36.95,37.08,364383.0,29.6239,29.6959,29.5758,29.6799,364383.0
2018-12-18 11:30:00,37.09,37.21,37.05,37.09,373142.0,29.6879,29.784,29.6559,29.6879,373142.0
2018-12-18 12:00:00,37.09,37.29,37.05,37.22,319883.0,29.6879,29.848,29.6559,29.792,319883.0
2018-12-18 12:30:00,37.22,37.23,36.95,37.02,373826.0,29.792,29.8,29.5758,29.6319,373826.0
2018-12-18 13:00:00,37.02,37.09,36.92,37.05,357324.0,29.6319,29.6879,29.5518,29.6559,357324.0
2018-12-18 13:30:00,37.04,37.12,36.99,37.02,310538.0,29.6479,29.7119,29.6079,29.6319,310538.0
2018-12-18 14:00:00,37.02,37.19,37.01,37.05,539356.0,29.6319,29.7679,29.6239,29.6559,539356.0
2018-12-18 14:30:00,37.05,37.08,36.79,36.79,611988.0,29.6559,29.6799,29.4478,29.4478,611988.0
2018-12-18 15:00:00,36.79,36.82,36.6,36.63,552827.0,29.4478,29.4718,29.2957,29.3197,552827.0
2018-12-18 15:30:00,36.63,36.88,36.55,36.71,1270333.0,29.3197,29.5198,29.2557,29.3837,1270333.0
2018-12-19 09:30:00,38.8,40.38,38.52,38.97,2988719.0,31.0566,32.3213,30.8325,31.1927,2988719.0
2018-12-19 10:00:00,38.98,39.01,38.55,38.66,1298891.0,31.2007,31.2247,30.8565,30.9446,1298891.0
2018-12-19 10:30:00,38.65,39.1,38.55,38.88,908023.0,30.9366,31.2968,30.8565,31.1207,908023.0
2018-12-19 11:00:00,38.86,39.22,38.8,39.07,1144916.0,31.1047,31.3928,31.0566,31.2728,1144916.0
2018-12-19 11:30:00,39.07,39.14,38.71,39.03,510868.0,31.2728,31.3288,30.9846,31.2407,510868.0
2018-12-19 12:00:00,39.05,39.23,39.0,39.14,410976.0,31.2567,31.4008,31.2167,31.3288,410976.0
2018-12-19 12:30:00,39.14,39.24,39.07,39.14,524566.0,31.3288,31.4088,31.2728,31.3288,524566.0
2018-12-19 13:00:00,39.14,39.21,39.04,39.2,353596.0,31.3288,31.3848,31.2487,31.3768,353596.0
2018-12-19 13:30:00,39.22,39.42,39.05,39.42,423906.0,31.3928,31.5529,31.2567,31.5529,423906.0
2018-12-19 14:00:00,39.38,39.43,38.79,39.08,628432.0,31.5209,31.5609,31.0486,31.2808,628432.0
2018-12-19 14:30:00,39.08,39.18,38.59,38.71,620091.0,31.2808,31.3608,30.8885,30.9846,620091.0
2018-12-19 15:00:00,38.71,38.81,38.47,38.57,911698.0,30.9846,31.0646,30.7925,30.8725,911698.0
2018-12-19 15:30:00,38.57,38.72,38.41,38.55,1443528.0,30.8725,30.9926,30.7445,30.8565,1443528.0
2018-12-20 09:30:00,38.19,38.29,37.42,37.94,1052396.0,30.5684,30.6484,29.952,30.3683,1052396.0
2018-12-20 10:00:00,37.94,38.13,37.82,37.94,739684.0,30.3683,30.5204,30.2722,30.3683,739684.0
2018-12-20 10:30:00,37.95,38.68,37.9,38.66,642314.0,30.3763,30.9606,30.3363,30.9446,642314.0
2018-12-20 11:00:00,38.67,38.98,38.62,38.94,474225.0,30.9526,31.2007,30.9126,31.1687,474225.0
2018-12-20 11:30:00,38.94,39.04,38.72,38.82,485783.0,31.1687,31.2487,30.9926,31.0726,485783.0
2018-12-20 12:00:00,38.83,39.07,38.76,39.07,478250.0,31.0807,31.2728,31.0246,31.2728,478250.0
2018-12-20 12:30:00,39.06,39.07,38.81,38.92,561867.0,31.2647,31.2728,31.0646,31.1527,561867.0
2018-12-20 13:00:00,38.91,38.96,38.8,38.87,418701.0,31.1447,31.1847,31.0566,31.1127,418701.0
2018-12-20 13:30:00,38.87,38.89,38.61,38.7,405473.0,31.1127,31.1287,30.9046,30.9766,405473.0
2018-12-20 14:00:00,38.7,38.78,38.45,38.77,546422.0,30.9766,31.0406,30.7765,31.0326,546422.0
2018-12-20 14:30:00,38.78,39.15,38.67,38.97,635452.0,31.0406,31.3368,30.9526,31.1927,635452.0
2018-12-20 15:00:00,38.97,39.08,38.77,38.97,731977.0,31.1927,31.2808,31.0326,31.1927,731977.0
2018-12-20 15:30:00,38.97,39.23,38.91,39.09,1320730.0,31.1927,31.4008,31.1447,31.2888,1320730.0
2018-12-21 09:30:00,39.0,40.1,38.99,39.79,1684944.0,31.2167,32.0972,31.2087,31.8491,1684944.0
2018-12-21 10:00:00,39.78,40.42,39.69,40.09,846652.0,31.8411,32.3533,31.769,32.0892,846652.0
2018-12-21 10:30:00,40.09,40.2,39.93,40.05,569748.0,32.0892,32.1772,31.9611,32.0572,569748.0
2018-12-21 11:00:00,40.05,40.05,39.65,39.84,500643.0,32.0572,32.0572,31.737,31.8891,500643.0
2018-12-21 11:30:00,39.84,39.91,39.51,39.56,460842.0,31.8891,31.9451,31.6249,31.665,460842.0
2018-12-21 12:00:00,39.56,39.66,39.28,39.32,335259.0,31.665,31.745,31.4408,31.4729,335259.0
2018-12-21 12:30:00,39.31,39.44,39.12,39.22,409578.0,31.4649,31.5689,31.3128,31.3928,409578.0
2018-12-21 13:00:00,39.21,39.33,39.08,39.13,368187.0,31.3848,31.4809,31.2808,31.3208,368187.0
2018-12-21 13:30:00,39.12,39.32,39.04,39.06,453846.0,31.3128,31.4729,31.2487,31.2647,453846.0
2018-12-21 14:00:00,39.06,39.14,38.93,39.04,416956.0,31.2647,31.3288,31.1607,31.2487,416956.0
2018-12-21 14:30:00,39.04,39.13,38.89,38.99,417403.0,31.2487,31.3208,31.1287,31.2087,417403.0
2018-12-21 15:00:00,39.0,39.15,38.89,38.98,793325.0,31.2167,31.3368,31.1287,31.2007,793325.0
2018-12-21 15:30:00,38.98,39.05,38.75,38.8,1562767.0,31.2007,31.2567,31.0166,31.0566,1562767.0
2018-12-24 09:30:00,38.73,38.86,38.04,38.14,511932.0,31.0006,31.1047,30.4483,30.5284,511932.0
2018-12-24 10:00:00,38.12,38.13,37.7,38.01,537220.0,30.5123,30.5204,30.1762,30.4243,537220.0
2018-12-24 10:30:00,38.02,38.18,37.81,37.83,397751.0,30.4323,30.5604,30.2642,30.2802,397751.0
2018-12-24 11:00:00,37.84,37.94,37.6,37.7,389535.0,30.2882,30.3683,30.0961,30.1762,389535.0
2018-12-24 11:30:00,37.7,37.79,37.56,37.61,330302.0,30.1762,30.2482,30.0641,30.1041,330302.0
2018-12-24 12:00:00,37.62,37.82,37.6,37.69,441572.0,30.1121,30.2722,30.0961,30.1682,441572.0
2018-12-24 12:30:00,37.69,37.77,37.54,37.64,800625.0,30.1682,30.2322,30.0481,30.1281,800625.0
2018-12-26 09:30:00,37.81,38.06,37.49,37.51,558859.0,30.2642,30.4643,30.0081,30.0241,558859.0
2018-12-26 10:00:00,37.48,37.58,37.34,37.49,336769.0,30.0001,30.0801,29.888,30.0081,336769.0
2018-12-26 10:30:00,37.5,37.65,37.35,37.42,375190.0,30.0161,30.1361,29.896,29.952,375190.0
2018-12-26 11:00:00,37.43,37.56,37.39,37.5,382247.0,29.9601,30.0641,29.928,30.0161,382247.0
2018-12-26 11:30:00,37.5,37.76,37.41,37.75,310719.0,30.0161,30.2242,29.944,30.2162,310719.0
2018-12-26 12:00:00,37.76,38.07,37.76,37.92,366601.0,30.2242,30.4723,30.2242,30.3523,366601.0
2018-12-26 12:30:00,37.93,38.06,37.87,37.97,290944.0,30.3603,30.4643,30.3122,30.3923,290944.0
2018-12-26 13:00:00,37.97,37.99,37.7,37.81,423588.0,30.3923,30.4083,30.1762,30.2642,423588.0
2018-12-26 13:30:00,37.81,37.99,37.77,37.94,301632.0,30.2642,30.4083,30.2322,30.3683,301632.0
2018-12-26 14:00:00,37.95,38.0,37.83,37.85,420895.0,30.3763,30.4163,30.2802,30.2962,420895.0
2018-12-26 14:30:00,37.86,37.96,37.8,37.87,374580.0,30.3042,30.3843,30.2562,30.3122,374580.0
2018-12-26 15:00:00,37.86,38.17,37.82,38.13,475908.0,30.3042,30.5524,30.2722,30.5204,475908.0
2018-12-26 15:30:00,38.12,38.43,38.04,38.42,1185921.0,30.5123,30.7605,30.4483,30.7525,1185921.0
2018-12-27 09:30:00,38.32,38.32,37.4,37.41,621094.0,30.6724,30.6724,29.936,29.944,621094.0
2018-12-27 10:00:00,37.42,37.71,37.35,37.55,769804.0,29.952,30.1842,29.896,30.0561,769804.0
2018-12-27 10:30:00,37.55,38.02,37.45,37.99,591401.0,30.0561,30.4323,29.9761,30.4083,591401.0
2018-12-27 11:00:00,37.98,38.23,37.9,38.22,460862.0,30.4003,30.6004,30.3363,30.5924,460862.0
2018-12-27 11:30:00,38.23,38.42,38.11,38.36,398078.0,30.6004,30.7525,30.5043,30.7044,398078.0
2018-12-27 12:00:00,38.36,38.46,38.07,38.12,566957.0,30.7044,30.7845,30.4723,30.5123,566957.0
2018-12-27 12:30:00,38.11,38.23,38.02,38.22,254213.0,30.5043,30.6004,30.4323,30.5924,254213.0
2018-12-27 13:00:00,38.22,38.31,38.16,38.23,348878.0,30.5924,30.6644,30.5444,30.6004,348878.0
2018-12-27 13:30:00,38.23,38.33,38.06,38.09,354779.0,30.6004,30.6804,30.4643,30.4883,354779.0
2018-12-27 14:00:00,38.08,38.16,37.98,38.14,459451.0,30.4803,30.5444,30.4003,30.5284,459451.0
2018-12-27 14:30:00,38.14,38.52,38.08,38.46,432770.0,30.5284,30.8325,30.4803,30.7845,432770.0
2018-12-27 15:00:00,38.46,38.71,38.26,38.7,419841.0,30.7845,30.9846,30.6244,30.9766,419841.0
2018-12-27 15:30:00,38.7,39.03,38.63,39.03,1069948.0,30.9766,31.2407,30.9206,31.2407,1069948.0
2018-12-28 09:30:00,39.08,39.36,38.92,39.34,441935.0,31.2808,31.5049,31.1527,31.4889,441935.0
2018-12-28 10:00:00,39.35,39.46,39.04,39.04,609532.0,31.4969,31.5849,31.2487,31.2487,609532.0
2018-12-28 10:30:00,39.04,39.15,38.86,38.97,369093.0,31.2487,31.3368,31.1047,31.1927,369093.0
2018-12-28 11:00:00,38.97,38.98,38.66,38.87,335578.0,31.1927,31.2007,30.9446,31.1127,335578.0
2018-12-28 11:30:00,38.86,38.87,38.61,38.77,318286.0,31.1047,31.1127,30.9046,31.0326,318286.0
2018-12-28 12:00:00,38.77,38.92,38.7,38.71,301566.0,31.0326,31.1527,30.9766,30.9846,301566.0
2018-12-28 12:30:00,38.72,38.77,38.61,38.69,255782.0,30.9926,31.0326,30.9046,30.9686,255782.0
2018-12-28 13:00:00,38.68,38.72,38.5,38.58,227868.0,30.9606,30.9926,30.8165,30.8805,227868.0
2018-12-28 13:30:00,38.58,38.77,38.53,38.73,527477.0,30.8805,31.0326,30.8405,31.0006,527477.0
2018-12-28 14:00:00,38.73,39.03,38.73,38.8,412546.0,31.0006,31.2407,31.0006,31.0566,412546.0
2018-12-28 14:30:00,38.8,39.16,38.8,39.11,278456.0,31.0566,31.3448,31.0566,31.3048,278456.0
2018-12-28 15:00:00,39.11,39.16,38.57,38.65,301142.0,31.3048,31.3448,30.8725,30.9366,301142.0
2018-12-28 15:30:00,38.65,38.8,38.53,38.76,732193.0,30.9366,31.0566,30.8405,31.0246,732193.0
2018-12-31 09:30:00,38.74,38.79,38.4,38.55,591611.0,31.0086,31.0486,30.7365,30.8565,591611.0
2018-12-31 10:00:00,38.56,38.76,38.54,38.71,400594.0,30.8645,31.0246,30.8485,30.9846,400594.0
2018-12-31 10:30:00,38.72,38.72,38.53,38.56,352780.0,30.9926,30.9926,30.8405,30.8645,352780.0
2018-12-31 11:00:00,38.57,38.61,38.28,38.42,338655.0,30.8725,30.9046,30.6404,30.7525,338655.0
2018-12-31 11:30:00,38.42,38.53,38.28,38.47,278938.0,30.7525,30.8405,30.6404,30.7925,278938.0
2018-12-31 12:00:00,38.46,38.62,38.39,38.61,264053.0,30.7845,30.9126,30.7285,30.9046,264053.0
2018-12-31 12:30:00,38.61,38.8,38.6,38.76,423197.0,30.9046,31.0566,30.8966,31.0246,423197.0
2018-12-31 13:00:00,38.76,38.95,38.75,38.88,248477.0,31.0246,31.1767,31.0166,31.1207,248477.0
2018-12-31 13:30:00,38.88,38.91,38.77,38.8,218920.0,31.1207,31.1447,31.0326,31.0566,218920.0
2018-12-31 14:00:00,38.8,38.87,38.68,38.76,346508.0,31.0566,31.1127,30.9606,31.0246,346508.0
2018-12-31 14:30:00,38.76,38.85,38.7,38.72,248634.0,31.0246,31.0967,30.9766,30.9926,248634.0
2018-12-31 15:00:00,38.71,38.78,38.65,38.72,229816.0,30.9846,31.0406,30.9366,30.9926,229816.0
2018-12-31 15:30:00,38.72,38.99,38.71,38.95,577330.0,30.9926,31.2087,30.9846,31.1767,577330.0
2019-01-02 09:30:00,38.82,38.83,38.26,38.66,494048.0,31.0726,31.0807,30.6244,30.9446,494048.0
2019-01-02 10:00:00,38.68,38.85,38.54,38.55,339673.0,30.9606,31.0967,30.8485,30.8565,339673.0
2019-01-02 10:30:00,38.55,38.68,38.43,38.61,159603.0,30.8565,30.9606,30.7605,30.9046,159603.0
2019-01-02 11:00:00,38.61,38.92,38.58,38.84,261593.0,30.9046,31.1527,30.8805,31.0887,261593.0
2019-01-02 11:30:00,38.83,38.94,38.72,38.86,285816.0,31.0807,31.1687,30.9926,31.1047,285816.0
2019-01-02 12:00:00,38.86,38.9,38.6,38.6,276659.0,31.1047,31.1367,30.8966,30.8966,276659.0
2019-01-02 12:30:00,38.59,38.77,38.56,38.65,206386.0,30.8885,31.0326,30.8645,30.9366,206386.0
2019-01-02 13:00:00,38.64,38.76,38.56,38.72,260628.0,30.9286,31.0246,30.8645,30.9926,260628.0
2019-01-02 13:30:00,38.72,38.72,38.55,38.7,271282.0,30.9926,30.9926,30.8565,30.9766,271282.0
2019-01-02 14:00:00,38.7,38.74,38.59,38.62,321916.0,30.9766,31.0086,30.8885,30.9126,321916.0
2019-01-02 14:30:00,38.62,38.71,38.52,38.55,428976.0,30.9126,30.9846,30.8325,30.8565,428976.0
2019-01-02 15:00:00,38.54,38.58,38.26,38.39,617111.0,30.8485,30.8805,30.6244,30.7285,617111.0
2019-01-02 15:30:00,38.39,38.44,38.12,38.42,1162499.0,30.7285,30.7685,30.5123,30.7525,1162499.0
2019-01-03 09:30:00,38.38,38.52,38.2,38.48,425275.0,30.7205,30.8325,30.5764,30.8005,425275.0
2019-01-03 10:00:00,38.49,38.69,38.33,38.66,385408.0,30.8085,30.9686,30.6804,30.9446,385408.0
2019-01-03 10:30:00,38.66,38.77,38.43,38.73,441481.0,30.9446,31.0326,30.7605,31.0006,441481.0
2019-01-03 11:00:00,38.73,38.84,38.58,38.79,360206.0,31.0006,31.0887,30.8805,31.0486,360206.0
2019-01-03 11:30:00,38.79,39.14,38.72,39.03,497982.0,31.0486,31.3288,30.9926,31.2407,497982.0
2019-01-03 12:00:00,39.03,39.12,38.94,39.03,255719.0,31.2407,31.3128,31.1687,31.2407,255719.0
2019-01-03 12:30:00,39.04,39.12,38.9,39.11,186147.0,31.2487,31.3128,31.1367,31.3048,186147.0
2019-01-03 13:00:00,39.1,39.1,38.81,39.04,290770.0,31.2968,31.2968,31.0646,31.2487,290770.0
2019-01-03 13:30:00,39.03,39.23,38.96,39.19,353769.0,31.2407,31.4008,31.1847,31.3688,353769.0
2019-01-03 14:00:00,39.18,39.35,39.05,39.33,405076.0,31.3608,31.4969,31.2567,31.4809,405076.0
2019-01-03 14:30:00,39.33,39.41,38.97,39.09,201397.0,31.4809,31.5449,31.1927,31.2888,201397.0
2019-01-03 15:00:00,39.09,39.19,39.05,39.13,256366.0,31.2888,31.3688,31.2567,31.3208,256366.0
2019-01-03 15:30:00,39.13,39.17,38.99,39.03,907522.0,31.3208,31.3528,31.2087,31.2407,907522.0
2019-01-04 09:30:00,39.12,39.33,38.9,39.26,616194.0,31.3128,31.4809,31.1367,31.4248,616194.0
2019-01-04 10:00:00,39.27,39.52,39.18,39.52,388218.0,31.4328,31.6329,31.3608,31.6329,388218.0
2019-01-04 10:30:00,39.52,39.59,39.33,39.59,343840.0,31.6329,31.689,31.4809,31.689,343840.0
2019-01-04 11:00:00,39.58,39.69,39.49,39.58,577224.0,31.681,31.769,31.6089,31.681,577224.0
2019-01-04 11:30:00,39.57,39.85,39.45,39.78,537044.0,31.673,31.8971,31.5769,31.8411,537044.0
2019-01-04 12:00:00,39.78,39.91,39.59,39.88,447087.0,31.8411,31.9451,31.689,31.9211,447087.0
2019-01-04 12:30:00,39.89,39.91,39.79,39.85,301471.0,31.9291,31.9451,31.8491,31.8971,301471.0
2019-01-04 13:00:00,39.86,39.94,39.71,39.71,201250.0,31.9051,31.9691,31.785,31.785,201250.0
2019-01-04 13:30:00,39.72,39.77,39.55,39.59,166480.0,31.793,31.8331,31.657,31.689,166480.0
2019-01-04 14:00:00,39.59,39.65,39.48,39.62,200350.0,31.689,31.737,31.6009,31.713,200350.0
2019-01-04 14:30:00,39.61,39.71,39.54,39.6,218797.0,31.705,31.785,31.649,31.697,218797.0
2019-01-04 15:00:00,39.6,39.69,39.53,39.58,223023.0,31.697,31.769,31.641,31.681,223023.0
2019-01-04 15:30:00,39.58,39.81,39.55,39.81,677100.0,31.681,31.8651,31.657,31.8651,677100.0
2019-01-07 09:30:00,39.81,40.17,39.49,39.62,432250.0,31.8651,32.1532,31.6089,31.713,432250.0
2019-01-07 10:00:00,39.61,39.93,39.58,39.86,368837.0,31.705,31.9611,31.681,31.9051,368837.0
2019-01-07 10:30:00,39.86,40.1,39.81,40.0,237578.0,31.9051,32.0972,31.8651,32.0172,237578.0
2019-01-07 11:00:00,39.99,40.25,39.99,40.16,325356.0,32.0091,32.2173,32.0091,32.1452,325356.0
2019-01-07 11:30:00,40.16,40.41,40.1,40.37,236942.0,32.1452,32.3453,32.0972,32.3133,236942.0
2019-01-07 12:00:00,40.37,40.45,40.28,40.35,157698.0,32.3133,32.3773,32.2413,32.2973,157698.0
2019-01-07 12:30:00,40.36,40.57,40.33,40.53,241840.0,32.3053,32.4734,32.2813,32.4414,241840.0
2019-01-07 13:00:00,40.54,40.61,40.49,40.5,207187.0,32.4494,32.5054,32.4094,32.4174,207187.0
2019-01-07 13:30:00,40.5,40.69,40.49,40.51,340859.0,32.4174,32.5694,32.4094,32.4254,340859.0
2019-01-07 14:00:00,40.52,40.74,40.49,40.71,293451.0,32.4334,32.6095,32.4094,32.5855,293451.0
2019-01-07 14:30:00,40.71,40.71,40.43,40.51,212044.0,32.5855,32.5855,32.3613,32.4254,212044.0
2019-01-07 15:00:00,40.5,40.69,40.49,40.65,247126.0,32.4174,32.5694,32.4094,32.5374,247126.0
2019-01-07 15:30:00,40.64,40.67,40.42,40.48,762883.0,32.5294,32.5534,32.3533,32.4014,762883.0
2019-01-08 09:30:00,40.79,41.16,40.63,40.78,843840.0,32.6495,32.9457,32.5214,32.6415,843840.0
2019-01-08 10:00:00,40.77,41.04,40.73,40.83,579905.0,32.6335,32.8496,32.6015,32.6815,579905.0
2019-01-08 10:30:00,40.82,40.89,40.64,40.83,296710.0,32.6735,32.7295,32.5294,32.6815,296710.0
2019-01-08 11:00:00,40.83,40.97,40.72,40.87,369930.0,32.6815,32.7936,32.5935,32.7135,369930.0
2019-01-08 11:30:00,40.87,40.87,40.65,40.77,269266.0,32.7135,32.7135,32.5374,32.6335,269266.0
2019-01-08 12:00:00,40.76,40.84,40.71,40.83,215886.0,32.6255,32.6895,32.5855,32.6815,215886.0
2019-01-08 12:30:00,40.83,40.88,40.67,40.85,294727.0,32.6815,32.7215,32.5534,32.6975,294727.0
2019-01-08 13:00:00,40.84,40.97,40.82,40.91,212136.0,32.6895,32.7936,32.6735,32.7455,212136.0
2019-01-08 13:30:00,40.91,40.99,40.84,40.96,243477.0,32.7455,32.8096,32.6895,32.7856,243477.0
2019-01-08 14:00:00,40.94,41.03,40.89,41.01,298139.0,32.7696,32.8416,32.7295,32.8256,298139.0
2019-01-08 14:30:00,41.01,41.14,40.99,41.12,278871.0,32.8256,32.9296,32.8096,32.9136,278871.0
2019-01-08 15:00:00,41.12,41.16,41.04,41.16,299090.0,32.9136,32.9457,32.8496,32.9457,299090.0
2019-01-08 15:30:00,41.16,41.22,41.09,41.1,1064996.0,32.9457,32.9937,32.8896,32.8976,1064996.0
2019-01-09 09:30:00,40.35,40.52,40.05,40.52,464345.0,32.6888,32.8266,32.4458,32.8266,464345.0
2019-01-09 10:00:00,40.51,40.78,40.5,40.62,461140.0,32.8185,33.0372,32.8104,32.9076,461140.0
2019-01-09 10:30:00,40.63,40.67,40.33,40.4,394468.0,32.9157,32.9481,32.6726,32.7293,394468.0
2019-01-09 11:00:00,40.39,40.67,40.37,40.64,340012.0,32.7212,32.9481,32.705,32.9238,340012.0
2019-01-09 11:30:00,40.64,40.66,40.52,40.61,147308.0,32.9238,32.94,32.8266,32.8995,147308.0
2019-01-09 12:00:00,40.61,40.61,40.45,40.51,130198.0,32.8995,32.8995,32.7698,32.8185,130198.0
2019-01-09 12:30:00,40.51,40.66,40.47,40.58,122761.0,32.8185,32.94,32.786,32.8752,122761.0
2019-01-09 13:00:00,40.58,40.59,40.5,40.54,134065.0,32.8752,32.8833,32.8104,32.8428,134065.0
2019-01-09 13:30:00,40.54,40.54,40.43,40.45,126441.0,32.8428,32.8428,32.7536,32.7698,126441.0
2019-01-09 14:00:00,40.45,40.54,40.34,40.38,179345.0,32.7698,32.8428,32.6807,32.7131,179345.0
2019-01-09 14:30:00,40.37,40.47,40.31,40.44,147631.0,32.705,32.786,32.6564,32.7617,147631.0
2019-01-09 15:00:00,40.44,40.5,40.36,40.49,212855.0,32.7617,32.8104,32.6969,32.8023,212855.0
2019-01-09 15:30:00,40.49,40.51,40.33,40.42,716130.0,32.8023,32.8185,32.6726,32.7455,716130.0
2019-01-10 09:30:00,40.42,40.97,40.42,40.95,839045.0,32.7455,33.1911,32.7455,33.1749,839045.0
2019-01-10 10:00:00,40.95,41.11,40.86,40.94,478721.0,33.1749,33.3045,33.102,33.1668,478721.0
2019-01-10 10:30:00,40.94,40.98,40.85,40.96,267562.0,33.1668,33.1992,33.0939,33.183,267562.0
2019-01-10 11:00:00,40.96,41.0,40.9,40.95,221808.0,33.183,33.2154,33.1344,33.1749,221808.0
2019-01-10 11:30:00,40.95,41.18,40.94,41.13,223222.0,33.1749,33.3612,33.1668,33.3207,223222.0
2019-01-10 12:00:00,41.13,41.26,41.06,41.21,459805.0,33.3207,33.4261,33.264,33.3855,459805.0
2019-01-10 12:30:00,41.22,41.31,41.13,41.27,308940.0,33.3936,33.4666,33.3207,33.4342,308940.0
2019-01-10 13:00:00,41.27,41.29,40.96,41.02,317976.0,33.4342,33.4504,33.183,33.2316,317976.0
2019-01-10 13:30:00,41.02,41.07,40.97,41.05,112072.0,33.2316,33.2721,33.1911,33.2559,112072.0
2019-01-10 14:00:00,41.05,41.27,41.05,41.26,182304.0,33.2559,33.4342,33.2559,33.4261,182304.0
2019-01-10 14:30:00,41.27,41.38,41.21,41.3,617297.0,33.4342,33.5233,33.3855,33.4585,617297.0
2019-01-10 15:00:00,41.3,41.43,41.25,41.38,397017.0,33.4585,33.5638,33.418,33.5233,397017.0
2019-01-10 15:30:00,41.38,41.44,41.29,41.41,847538.0,33.5233,33.5719,33.4504,33.5476,847538.0
2019-01-11 09:30:00,41.45,41.56,41.15,41.16,576557.0,33.58,33.6691,33.3369,33.345,576557.0
2019-01-11 10:00:00,41.16,41.26,41.08,41.26,305904.0,33.345,33.4261,33.2802,33.4261,305904.0
2019-01-11 10:30:00,41.26,41.3,41.16,41.23,272211.0,33.4261,33.4585,33.345,33.4018,272211.0
2019-01-11 11:00:00,41.22,41.34,41.15,41.33,260778.0,33.3936,33.4909,33.3369,33.4828,260778.0
2019-01-11 11:30:00,41.34,41.42,41.21,41.39,247163.0,33.4909,33.5557,33.3855,33.5314,247163.0
2019-01-11 12:00:00,41.39,41.51,41.38,41.49,277939.0,33.5314,33.6286,33.5233,33.6124,277939.0
2019-01-11 12:30:00,41.49,41.73,41.47,41.72,444886.0,33.6124,33.8068,33.5962,33.7987,444886.0
2019-01-11 13:00:00,41.71,41.71,41.52,41.57,238695.0,33.7906,33.7906,33.6367,33.6772,238695.0
2019-01-11 13:30:00,41.56,41.73,41.55,41.7,192786.0,33.6691,33.8068,33.661,33.7825,192786.0
2019-01-11 14:00:00,41.7,41.73,41.6,41.67,290474.0,33.7825,33.8068,33.7015,33.7582,290474.0
2019-01-11 14:30:00,41.67,41.75,41.62,41.65,322398.0,33.7582,33.823,33.7177,33.742,322398.0
2019-01-11 15:00:00,41.66,41.69,41.54,41.64,307193.0,33.7501,33.7744,33.6529,33.7339,307193.0
2019-01-11 15:30:00,41.63,41.82,41.59,41.79,1119625.0,33.7258,33.8797,33.6934,33.8554,1119625.0
2019-01-14 09:30:00,41.65,41.72,41.42,41.62,347277.0,33.742,33.7987,33.5557,33.7177,347277.0
2019-01-14 10:00:00,41.63,41.7,41.5,41.51,221355.0,33.7258,33.7825,33.6205,33.6286,221355.0
2019-01-14 10:30:00,41.51,41.7,41.48,41.63,234689.0,33.6286,33.7825,33.6043,33.7258,234689.0
2019-01-14 11:00:00,41.63,41.7,41.5,41.5,222701.0,33.7258,33.7825,33.6205,33.6205,222701.0
2019-01-14 11:30:00,41.5,41.59,41.46,41.59,178031.0,33.6205,33.6934,33.5881,33.6934,178031.0
2019-01-14 12:00:00,41.59,41.76,41.59,41.7,189941.0,33.6934,33.8311,33.6934,33.7825,189941.0
2019-01-14 12:30:00,41.7,41.76,41.57,41.61,130235.0,33.7825,33.8311,33.6772,33.7096,130235.0
2019-01-14 13:00:00,41.61,41.75,41.59,41.66,139707.0,33.7096,33.823,33.6934,33.7501,139707.0
2019-01-14 13:30:00,41.66,41.77,41.66,41.69,210130.0,33.7501,33.8392,33.7501,33.7744,210130.0
2019-01-14 14:00:00,41.7,41.75,41.63,41.69,175121.0,33.7825,33.823,33.7258,33.7744,175121.0
2019-01-14 14:30:00,41.69,41.75,41.64,41.72,132464.0,33.7744,33.823,33.7339,33.7987,132464.0
2019-01-14 15:00:00,41.72,41.78,41.7,41.71,228060.0,33.7987,33.8473,33.7825,33.7906,228060.0
2019-01-14 15:30:00,41.72,41.8,41.71,41.78,655312.0,33.7987,33.8635,33.7906,33.8473,655312.0
2019-01-15 09:30:00,41.68,41.88,41.46,41.88,202143.0,33.7663,33.9283,33.5881,33.9283,202143.0
2019-01-15 10:00:00,41.88,42.06,41.71,41.82,278293.0,33.9283,34.0742,33.7906,33.8797,278293.0
2019-01-15 10:30:00,41.83,41.9,41.75,41.79,351435.0,33.8878,33.9445,33.823,33.8554,351435.0
2019-01-15 11:00:00,41.79,41.82,41.59,41.59,179449.0,33.8554,33.8797,33.6934,33.6934,179449.0
2019-01-15 11:30:00,41.59,41.73,41.59,41.66,132956.0,33.6934,33.8068,33.6934,33.7501,132956.0
2019-01-15 12:00:00,41.66,42.03,41.65,41.94,348274.0,33.7501,34.0499,33.742,33.9769,348274.0
2019-01-15 12:30:00,41.94,41.97,41.83,41.86,165520.0,33.9769,34.0012,33.8878,33.9121,165520.0
2019-01-15 13:00:00,41.87,41.89,41.82,41.88,122319.0,33.9202,33.9364,33.8797,33.9283,122319.0
2019-01-15 13:30:00,41.88,41.92,41.85,41.86,129696.0,33.9283,33.9607,33.904,33.9121,129696.0
2019-01-15 14:00:00,41.85,41.9,41.74,41.77,229077.0,33.904,33.9445,33.8149,33.8392,229077.0
2019-01-15 14:30:00,41.77,41.86,41.73,41.83,262787.0,33.8392,33.9121,33.8068,33.8878,262787.0
2019-01-15 15:00:00,41.84,41.88,41.79,41.86,403132.0,33.8959,33.9283,33.8554,33.9121,403132.0
2019-01-15 15:30:00,41.87,41.99,41.79,41.9,792210.0,33.9202,34.0175,33.8554,33.9445,792210.0
2019-01-16 09:30:00,41.97,42.11,41.69,41.91,397877.0,34.0012,34.1147,33.7744,33.9526,397877.0
2019-01-16 10:00:00,41.9,42.09,41.88,42.02,360935.0,33.9445,34.0985,33.9283,34.0418,360935.0
2019-01-16 10:30:00,42.01,42.05,41.95,42.0,142456.0,34.0337,34.0661,33.985,34.0256,142456.0
2019-01-16 11:00:00,41.99,41.99,41.84,41.94,142503.0,34.0175,34.0175,33.8959,33.9769,142503.0
2019-01-16 11:30:00,41.94,42.03,41.89,42.01,172106.0,33.9769,34.0499,33.9364,34.0337,172106.0
2019-01-16 12:00:00,42.01,42.04,41.91,42.01,196874.0,34.0337,34.058,33.9526,34.0337,196874.0
2019-01-16 12:30:00,42.01,42.07,41.98,42.05,171349.0,34.0337,34.0823,34.0093,34.0661,171349.0
2019-01-16 13:00:00,42.05,42.11,42.01,42.09,138494.0,34.0661,34.1147,34.0337,34.0985,138494.0
2019-01-16 13:30:00,42.09,42.09,42.03,42.06,145449.0,34.0985,34.0985,34.0499,34.0742,145449.0
2019-01-16 14:00:00,42.07,42.2,42.04,42.2,228202.0,34.0823,34.1876,34.058,34.1876,228202.0
2019-01-16 14:30:00,42.2,42.25,42.1,42.12,224528.0,34.1876,34.2281,34.1066,34.1228,224528.0
2019-01-16 15:00:00,42.12,42.14,42.03,42.13,219809.0,34.1228,34.139,34.0499,34.1309,219809.0
2019-01-16 15:30:00,42.14,42.3,42.12,42.26,1462208.0,34.139,34.2686,34.1228,34.2362,1462208.0
2019-01-17 09:30:00,42.28,42.57,42.22,42.23,499516.0,34.2524,34.4873,34.2038,34.2119,499516.0
2019-01-17 10:00:00,42.23,42.53,42.2,42.49,284002.0,34.2119,34.4549,34.1876,34.4225,284002.0
2019-01-17 10:30:00,42.49,42.75,42.47,42.6,397253.0,34.4225,34.6332,34.4063,34.5116,397253.0
2019-01-17 11:00:00,42.6,42.7,42.6,42.66,187209.0,34.5116,34.5926,34.5116,34.5602,187209.0
2019-01-17 11:30:00,42.67,42.72,42.62,42.69,223176.0,34.5683,34.6088,34.5278,34.5845,223176.0
2019-01-17 12:00:00,42.69,42.74,42.65,42.68,150685.0,34.5845,34.625,34.5521,34.5764,150685.0
2019-01-17 12:30:00,42.68,42.78,42.67,42.72,182003.0,34.5764,34.6575,34.5683,34.6088,182003.0
2019-01-17 13:00:00,42.72,42.84,42.71,42.83,203714.0,34.6088,34.7061,34.6007,34.698,203714.0
2019-01-17 13:30:00,42.83,42.84,42.77,42.84,161043.0,34.698,34.7061,34.6494,34.7061,161043.0
2019-01-17 14:00:00,42.84,42.84,42.75,42.81,171413.0,34.7061,34.7061,34.6332,34.6818,171413.0
2019-01-17 14:30:00,42.81,43.05,42.77,42.91,451603.0,34.6818,34.8762,34.6494,34.7628,451603.0
2019-01-17 15:00:00,42.91,42.92,42.76,42.85,258080.0,34.7628,34.7709,34.6413,34.7142,258080.0
2019-01-17 15:30:00,42.86,42.99,42.85,42.98,672233.0,34.7223,34.8276,34.7142,34.8195,672233.0
2019-01-18 09:30:00,43.2,43.28,43.02,43.23,724160.0,34.9977,35.0625,34.8519,35.022,724160.0
2019-01-18 10:00:00,43.23,43.61,43.2,43.41,577604.0,35.022,35.3299,34.9977,35.1678,577604.0
2019-01-18 10:30:00,43.41,43.48,43.18,43.32,294010.0,35.1678,35.2245,34.9815,35.0949,294010.0
2019-01-18 11:00:00,43.3,43.5,43.29,43.49,228308.0,35.0787,35.2408,35.0706,35.2326,228308.0
2019-01-18 11:30:00,43.49,43.56,43.47,43.54,243432.0,35.2326,35.2894,35.2164,35.2732,243432.0
2019-01-18 12:00:00,43.55,43.65,43.5,43.61,222090.0,35.2813,35.3623,35.2408,35.3299,222090.0
2019-01-18 12:30:00,43.62,43.7,43.37,43.41,316591.0,35.338,35.4028,35.1354,35.1678,316591.0
2019-01-18 13:00:00,43.41,43.48,43.3,43.44,239126.0,35.1678,35.2245,35.0787,35.1921,239126.0
2019-01-18 13:30:00,43.45,43.51,43.41,43.45,168134.0,35.2002,35.2489,35.1678,35.2002,168134.0
2019-01-18 14:00:00,43.45,43.61,43.43,43.47,254910.0,35.2002,35.3299,35.184,35.2164,254910.0
2019-01-18 14:30:00,43.47,43.47,43.32,43.42,273966.0,35.2164,35.2164,35.0949,35.1759,273966.0
2019-01-18 15:00:00,43.41,43.43,43.3,43.38,270464.0,35.1678,35.184,35.0787,35.1435,270464.0
2019-01-18 15:30:00,43.38,43.49,43.36,43.47,675307.0,35.1435,35.2326,35.1273,35.2164,675307.0
2019-01-22 09:30:00,43.51,43.72,42.94,43.28,1071469.0,35.2489,35.419,34.7871,35.0625,1071469.0
2019-01-22 10:00:00,43.28,43.29,43.02,43.04,489949.0,35.0625,35.0706,34.8519,34.8681,489949.0
2019-01-22 10:30:00,43.03,43.28,43.01,43.27,467896.0,34.86,35.0625,34.8438,35.0544,467896.0
2019-01-22 11:00:00,43.27,43.55,43.18,43.51,787530.0,35.0544,35.2813,34.9815,35.2489,787530.0
2019-01-22 11:30:00,43.52,43.65,43.44,43.47,430583.0,35.257,35.3623,35.1921,35.2164,430583.0
2019-01-22 12:00:00,43.47,43.53,43.22,43.26,391101.0,35.2164,35.2651,35.0139,35.0463,391101.0
2019-01-22 12:30:00,43.26,43.3,43.19,43.21,247237.0,35.0463,35.0787,34.9896,35.0058,247237.0
2019-01-22 13:00:00,43.21,43.32,43.17,43.23,336571.0,35.0058,35.0949,34.9734,35.022,336571.0
2019-01-22 13:30:00,43.23,43.32,43.15,43.24,501892.0,35.022,35.0949,34.9572,35.0301,501892.0
2019-01-22 14:00:00,43.23,43.23,42.88,42.96,502683.0,35.022,35.022,34.7385,34.8033,502683.0
2019-01-22 14:30:00,42.96,43.09,42.95,43.04,322565.0,34.8033,34.9086,34.7952,34.8681,322565.0
2019-01-22 15:00:00,43.05,43.24,42.98,43.12,586017.0,34.8762,35.0301,34.8195,34.9329,586017.0
2019-01-22 15:30:00,43.13,43.28,43.02,43.25,1094183.0,34.941,35.0625,34.8519,35.0382,1094183.0
2019-01-23 09:30:00,43.68,44.29,43.67,44.2,964709.0,35.3866,35.8808,35.3785,35.8078,964709.0
2019-01-23 10:00:00,44.2,44.22,43.79,43.83,360560.0,35.8078,35.824,35.4757,35.5081,360560.0
2019-01-23 10:30:00,43.82,43.85,43.62,43.66,315924.0,35.5,35.5243,35.338,35.3704,315924.0
2019-01-23 11:00:00,43.67,43.83,43.63,43.82,205925.0,35.3785,35.5081,35.3461,35.5,205925.0
2019-01-23 11:30:00,43.82,43.89,43.73,43.75,203370.0,35.5,35.5567,35.4271,35.4433,203370.0
2019-01-23 12:00:00,43.76,43.88,43.69,43.87,179040.0,35.4514,35.5486,35.3947,35.5405,179040.0
2019-01-23 12:30:00,43.88,43.96,43.85,43.95,267990.0,35.5486,35.6134,35.5243,35.6053,267990.0
2019-01-23 13:00:00,43.95,43.99,43.84,43.95,126580.0,35.6053,35.6377,35.5162,35.6053,126580.0
2019-01-23 13:30:00,43.95,44.07,43.9,44.05,247756.0,35.6053,35.7025,35.5648,35.6863,247756.0
2019-01-23 14:00:00,44.06,44.16,44.01,44.09,352678.0,35.6944,35.7754,35.6539,35.7187,352678.0
2019-01-23 14:30:00,44.1,44.1,43.97,44.02,203058.0,35.7268,35.7268,35.6215,35.662,203058.0
2019-01-23 15:00:00,44.02,44.06,43.92,44.05,404780.0,35.662,35.6944,35.581,35.6863,404780.0
2019-01-23 15:30:00,44.05,44.06,43.91,44.0,516927.0,35.6863,35.6944,35.5729,35.6458,516927.0
2019-01-24 09:30:00,43.45,43.73,42.88,43.53,779385.0,35.2002,35.4271,34.7385,35.2651,779385.0
2019-01-24 10:00:00,43.53,43.92,43.48,43.91,450766.0,35.2651,35.581,35.2245,35.5729,450766.0
2019-01-24 10:30:00,43.91,44.0,43.65,43.77,426295.0,35.5729,35.6458,35.3623,35.4595,426295.0
2019-01-24 11:00:00,43.77,43.87,43.72,43.75,184218.0,35.4595,35.5405,35.419,35.4433,184218.0
2019-01-24 11:30:00,43.74,43.75,43.59,43.73,265727.0,35.4352,35.4433,35.3137,35.4271,265727.0
2019-01-24 12:00:00,43.72,43.73,43.55,43.58,330605.0,35.419,35.4271,35.2813,35.3056,330605.0
2019-01-24 12:30:00,43.57,43.6,43.35,43.37,212234.0,35.2975,35.3218,35.1192,35.1354,212234.0
2019-01-24 13:00:00,43.38,43.39,43.26,43.33,142693.0,35.1435,35.1516,35.0463,35.103,142693.0
2019-01-24 13:30:00,43.33,43.54,43.32,43.48,174514.0,35.103,35.2732,35.0949,35.2245,174514.0
2019-01-24 14:00:00,43.48,43.55,43.43,43.47,151371.0,35.2245,35.2813,35.184,35.2164,151371.0
2019-01-24 14:30:00,43.47,43.52,43.4,43.45,203137.0,35.2164,35.257,35.1597,35.2002,203137.0
2019-01-24 15:00:00,43.45,43.47,43.4,43.42,192347.0,35.2002,35.2164,35.1597,35.1759,192347.0
2019-01-24 15:30:00,43.42,43.54,43.38,43.52,534390.0,35.1759,35.2732,35.1435,35.257,534390.0
2019-01-25 09:30:00,43.56,43.95,43.56,43.57,384551.0,35.2894,35.6053,35.2894,35.2975,384551.0
2019-01-25 10:00:00,43.59,44.22,43.57,43.96,1397863.0,35.3137,35.824,35.2975,35.6134,1397863.0
2019-01-25 10:30:00,43.95,44.03,43.82,43.99,807104.0,35.6053,35.6701,35.5,35.6377,807104.0
2019-01-25 11:00:00,43.98,44.0,43.64,43.72,529077.0,35.6296,35.6458,35.3542,35.419,529077.0
2019-01-25 11:30:00,43.72,43.72,43.52,43.57,384957.0,35.419,35.419,35.257,35.2975,384957.0
2019-01-25 12:00:00,43.57,43.58,43.36,43.37,334289.0,35.2975,35.3056,35.1273,35.1354,334289.0
2019-01-25 12:30:00,43.38,43.39,43.22,43.38,318947.0,35.1435,35.1516,35.0139,35.1435,318947.0
2019-01-25 13:00:00,43.38,43.4,43.27,43.34,238022.0,35.1435,35.1597,35.0544,35.1111,238022.0
2019-01-25 13:30:00,43.33,43.4,43.33,43.38,226030.0,35.103,35.1597,35.103,35.1435,226030.0
2019-01-25 14:00:00,43.38,43.49,43.37,43.41,232930.0,35.1435,35.2326,35.1354,35.1678,232930.0
2019-01-25 14:30:00,43.42,43.48,43.32,43.39,219262.0,35.1759,35.2245,35.0949,35.1516,219262.0
2019-01-25 15:00:00,43.39,43.45,43.32,43.33,320403.0,35.1516,35.2002,35.0949,35.103,320403.0
2019-01-25 15:30:00,43.33,43.38,43.2,43.29,845359.0,35.103,35.1435,34.9977,35.0706,845359.0
2019-01-28 09:30:00,43.42,43.51,42.85,42.85,271104.0,35.1759,35.2489,34.7142,34.7142,271104.0
2019-01-28 10:00:00,42.84,43.23,42.84,43.18,188293.0,34.7061,35.022,34.7061,34.9815,188293.0
2019-01-28 10:30:00,43.16,43.32,43.13,43.17,163329.0,34.9653,35.0949,34.941,34.9734,163329.0
2019-01-28 11:00:00,43.16,43.36,43.13,43.3,260171.0,34.9653,35.1273,34.941,35.0787,260171.0
2019-01-28 11:30:00,43.31,43.48,43.21,43.21,231350.0,35.0868,35.2245,35.0058,35.0058,231350.0
2019-01-28 12:00:00,43.2,43.37,43.2,43.36,100750.0,34.9977,35.1354,34.9977,35.1273,100750.0
2019-01-28 12:30:00,43.35,43.37,43.24,43.28,98001.0,35.1192,35.1354,35.0301,35.0625,98001.0
2019-01-28 13:00:00,43.27,43.38,43.25,43.31,292031.0,35.0544,35.1435,35.0382,35.0868,292031.0
2019-01-28 13:30:00,43.31,43.48,43.3,43.46,147215.0,35.0868,35.2245,35.0787,35.2083,147215.0
2019-01-28 14:00:00,43.46,43.5,43.33,43.38,186334.0,35.2083,35.2408,35.103,35.1435,186334.0
2019-01-28 14:30:00,43.38,43.5,43.36,43.49,210916.0,35.1435,35.2408,35.1273,35.2326,210916.0
2019-01-28 15:00:00,43.49,43.57,43.4,43.54,156225.0,35.2326,35.2975,35.1597,35.2732,156225.0
2019-01-28 15:30:00,43.53,43.55,43.46,43.55,530026.0,35.2651,35.2813,35.2083,35.2813,530026.0
2019-01-29 09:30:00,43.65,43.72,43.51,43.63,173468.0,35.3623,35.419,35.2489,35.3461,173468.0
2019-01-29 10:00:00,43.62,43.62,43.2,43.37,269132.0,35.338,35.338,34.9977,35.1354,269132.0
2019-01-29 10:30:00,43.37,43.41,43.26,43.29,218255.0,35.1354,35.1678,35.0463,35.0706,218255.0
2019-01-29 11:00:00,43.29,43.47,43.26,43.45,212848.0,35.0706,35.2164,35.0463,35.2002,212848.0
2019-01-29 11:30:00,43.45,43.57,43.4,43.54,143887.0,35.2002,35.2975,35.1597,35.2732,143887.0
2019-01-29 12:00:00,43.54,43.68,43.53,43.67,131651.0,35.2732,35.3866,35.2651,35.3785,131651.0
2019-01-29 12:30:00,43.66,43.67,43.49,43.51,234989.0,35.3704,35.3785,35.2326,35.2489,234989.0
2019-01-29 13:00:00,43.52,43.58,43.46,43.55,94698.0,35.257,35.3056,35.2083,35.2813,94698.0
2019-01-29 13:30:00,43.56,43.62,43.51,43.61,97343.0,35.2894,35.338,35.2489,35.3299,97343.0
2019-01-29 14:00:00,43.61,43.62,43.51,43.53,227814.0,35.3299,35.338,35.2489,35.2651,227814.0
2019-01-29 14:30:00,43.52,43.55,43.47,43.52,106540.0,35.257,35.2813,35.2164,35.257,106540.0
2019-01-29 15:00:00,43.52,43.57,43.47,43.57,137210.0,35.257,35.2975,35.2164,35.2975,137210.0
2019-01-29 15:30:00,43.56,43.6,43.48,43.58,419832.0,35.2894,35.3218,35.2245,35.3056,419832.0
2019-01-30 09:30:00,43.49,43.89,43.45,43.74,266255.0,35.2326,35.5567,35.2002,35.4352,266255.0
2019-01-30 10:00:00,43.74,43.83,43.66,43.78,420698.0,35.4352,35.5081,35.3704,35.4676,420698.0
2019-01-30 10:30:00,43.78,43.81,43.66,43.71,111737.0,35.4676,35.4919,35.3704,35.4109,111737.0
2019-01-30 11:00:00,43.71,43.9,43.7,43.87,161686.0,35.4109,35.5648,35.4028,35.5405,161686.0
2019-01-30 11:30:00,43.87,43.99,43.79,43.91,262231.0,35.5405,35.6377,35.4757,35.5729,262231.0
2019-01-30 12:00:00,43.91,43.95,43.87,43.94,141319.0,35.5729,35.6053,35.5405,35.5972,141319.0
2019-01-30 12:30:00,43.94,43.99,43.87,43.88,134485.0,35.5972,35.6377,35.5405,35.5486,134485.0
2019-01-30 13:00:00,43.88,43.95,43.82,43.82,90522.0,35.5486,35.6053,35.5,35.5,90522.0
2019-01-30 13:30:00,43.82,43.84,43.69,43.7,90378.0,35.5,35.5162,35.3947,35.4028,90378.0
2019-01-30 14:00:00,43.71,44.01,43.7,43.9,266498.0,35.4109,35.6539,35.4028,35.5648,266498.0
2019-01-30 14:30:00,43.89,43.91,43.79,43.87,153784.0,35.5567,35.5729,35.4757,35.5405,153784.0
2019-01-30 15:00:00,43.86,43.88,43.6,43.64,147319.0,35.5324,35.5486,35.3218,35.3542,147319.0
2019-01-30 15:30:00,43.63,43.77,43.61,43.71,367300.0,35.3461,35.4595,35.3299,35.4109,367300.0
2019-01-31 09:30:00,43.73,43.85,43.48,43.6,355090.0,35.4271,35.5243,35.2245,35.3218,355090.0
2019-01-31 10:00:00,43.6,43.83,43.55,43.77,165235.0,35.3218,35.5081,35.2813,35.4595,165235.0
2019-01-31 10:30:00,43.78,44.01,43.77,43.8,213327.0,35.4676,35.6539,35.4595,35.4838,213327.0
2019-01-31 11:00:00,43.81,44.11,43.81,44.09,367097.0,35.4919,35.7349,35.4919,35.7187,367097.0
2019-01-31 11:30:00,44.09,44.25,44.01,44.21,202954.0,35.7187,35.8483,35.6539,35.8159,202954.0
2019-01-31 12:00:00,44.21,44.27,44.17,44.17,108847.0,35.8159,35.8646,35.7835,35.7835,108847.0
2019-01-31 12:30:00,44.18,44.25,44.08,44.13,135895.0,35.7916,35.8483,35.7106,35.7511,135895.0
2019-01-31 13:00:00,44.13,44.15,44.02,44.04,128348.0,35.7511,35.7673,35.662,35.6782,128348.0
2019-01-31 13:30:00,44.05,44.1,43.97,44.09,141910.0,35.6863,35.7268,35.6215,35.7187,141910.0
2019-01-31 14:00:00,44.1,44.14,44.0,44.01,186347.0,35.7268,35.7592,35.6458,35.6539,186347.0
2019-01-31 14:30:00,44.02,44.21,44.0,44.17,143528.0,35.662,35.8159,35.6458,35.7835,143528.0
2019-01-31 15:00:00,44.16,44.17,44.07,44.13,189538.0,35.7754,35.7835,35.7025,35.7511,189538.0
2019-01-31 15:30:00,44.13,44.47,44.1,44.43,549956.0,35.7511,36.0266,35.7268,35.9942,549956.0
2019-02-01 09:30:00,44.7,45.0,44.07,44.1,515525.0,36.2129,36.4559,35.7025,35.7268,515525.0
2019-02-01 10:00:00,44.11,44.3,44.09,44.24,258821.0,35.7349,35.8889,35.7187,35.8402,258821.0
2019-02-01 10:30:00,44.25,44.26,43.89,43.9,192404.0,35.8483,35.8565,35.5567,35.5648,192404.0
2019-02-01 11:00:00,43.89,44.16,43.84,44.09,286358.0,35.5567,35.7754,35.5162,35.7187,286358.0
2019-02-01 11:30:00,44.1,44.12,43.97,44.02,143431.0,35.7268,35.743,35.6215,35.662,143431.0
2019-02-01 12:00:00,44.02,44.03,43.85,43.89,108123.0,35.662,35.6701,35.5243,35.5567,108123.0
2019-02-01 12:30:00,43.88,43.99,43.83,43.93,128475.0,35.5486,35.6377,35.5081,35.5891,128475.0
2019-02-01 13:00:00,43.93,43.93,43.82,43.91,129015.0,35.5891,35.5891,35.5,35.5729,129015.0
2019-02-01 13:30:00,43.9,44.12,43.85,44.12,212311.0,35.5648,35.743,35.5243,35.743,212311.0
2019-02-01 14:00:00,44.12,44.16,43.93,43.97,354025.0,35.743,35.7754,35.5891,35.6215,354025.0
2019-02-01 14:30:00,43.97,44.13,43.97,44.07,235134.0,35.6215,35.7511,35.6215,35.7025,235134.0
2019-02-01 15:00:00,44.06,44.09,43.98,44.06,207115.0,35.6944,35.7187,35.6296,35.6944,207115.0
2019-02-01 15:30:00,44.07,44.26,44.06,44.23,770203.0,35.7025,35.8565,35.6944,35.8321,770203.0
2019-02-04 09:30:00,44.23,44.3,43.81,43.81,252519.0,35.8321,35.8889,35.4919,35.4919,252519.0
2019-02-04 10:00:00,43.81,43.82,43.59,43.71,341854.0,35.4919,35.5,35.3137,35.4109,341854.0
2019-02-04 10:30:00,43.71,43.99,43.7,43.88,166827.0,35.4109,35.6377,35.4028,35.5486,166827.0
2019-02-04 11:00:00,43.88,43.92,43.79,43.89,170409.0,35.5486,35.581,35.4757,35.5567,170409.0
2019-02-04 11:30:00,43.9,43.97,43.86,43.94,105278.0,35.5648,35.6215,35.5324,35.5972,105278.0
2019-02-04 12:00:00,43.95,43.98,43.85,43.87,114451.0,35.6053,35.6296,35.5243,35.5405,114451.0
2019-02-04 12:30:00,43.88,43.91,43.84,43.9,138923.0,35.5486,35.5729,35.5162,35.5648,138923.0
2019-02-04 13:00:00,43.9,43.93,43.85,43.86,113962.0,35.5648,35.5891,35.5243,35.5324,113962.0
2019-02-04 13:30:00,43.86,43.89,43.83,43.85,134445.0,35.5324,35.5567,35.5081,35.5243,134445.0
2019-02-04 14:00:00,43.84,43.86,43.76,43.77,177404.0,35.5162,35.5324,35.4514,35.4595,177404.0
2019-02-04 14:30:00,43.77,43.78,43.72,43.75,150506.0,35.4595,35.4676,35.419,35.4433,150506.0
2019-02-04 15:00:00,43.75,43.86,43.72,43.79,271678.0,35.4433,35.5324,35.419,35.4757,271678.0
2019-02-04 15:30:00,43.79,43.87,43.76,43.83,443917.0,35.4757,35.5405,35.4514,35.5081,443917.0
2019-02-05 09:30:00,43.83,44.04,43.68,43.87,407878.0,35.5081,35.6782,35.3866,35.5405,407878.0
2019-02-05 10:00:00,43.86,43.88,43.77,43.84,192511.0,35.5324,35.5486,35.4595,35.5162,192511.0
2019-02-05 10:30:00,43.85,44.01,43.85,44.0,169433.0,35.5243,35.6539,35.5243,35.6458,169433.0
2019-02-05 11:00:00,44.0,44.11,43.97,44.08,274306.0,35.6458,35.7349,35.6215,35.7106,274306.0
2019-02-05 11:30:00,44.08,44.24,44.05,44.15,290467.0,35.7106,35.8402,35.6863,35.7673,290467.0
2019-02-05 12:00:00,44.15,44.3,44.15,44.3,252047.0,35.7673,35.8889,35.7673,35.8889,252047.0
2019-02-05 12:30:00,44.3,44.45,44.27,44.36,373105.0,35.8889,36.0104,35.8646,35.9375,373105.0
2019-02-05 13:00:00,44.37,44.42,44.35,44.38,184441.0,35.9456,35.9861,35.9294,35.9537,184441.0
2019-02-05 13:30:00,44.38,44.52,44.36,44.45,164969.0,35.9537,36.0671,35.9375,36.0104,164969.0
2019-02-05 14:00:00,44.45,44.57,44.43,44.51,172667.0,36.0104,36.1076,35.9942,36.059,172667.0
2019-02-05 14:30:00,44.5,44.6,44.49,44.54,195199.0,36.0509,36.1319,36.0428,36.0833,195199.0
2019-02-05 15:00:00,44.53,44.58,44.48,44.58,184877.0,36.0752,36.1157,36.0347,36.1157,184877.0
2019-02-05 15:30:00,44.58,44.63,44.49,44.61,604429.0,36.1157,36.1562,36.0428,36.14,604429.0
2019-02-06 09:30:00,44.48,44.69,44.12,44.3,261011.0,36.0347,36.2048,35.743,35.8889,261011.0
2019-02-06 10:00:00,44.29,44.47,44.07,44.09,403449.0,35.8808,36.0266,35.7025,35.7187,403449.0
2019-02-06 10:30:00,44.09,44.12,43.92,43.95,185879.0,35.7187,35.743,35.581,35.6053,185879.0
2019-02-06 11:00:00,43.96,43.97,43.77,43.9,258337.0,35.6134,35.6215,35.4595,35.5648,258337.0
2019-02-06 11:30:00,43.9,43.97,43.84,43.91,121973.0,35.5648,35.6215,35.5162,35.5729,121973.0
2019-02-06 12:00:00,43.92,43.99,43.85,43.93,234646.0,35.581,35.6377,35.5243,35.5891,234646.0
2019-02-06 12:30:00,43.93,43.95,43.89,43.93,93128.0,35.5891,35.6053,35.5567,35.5891,93128.0
2019-02-06 13:00:00,43.94,43.98,43.85,43.89,104898.0,35.5972,35.6296,35.5243,35.5567,104898.0
2019-02-06 13:30:00,43.89,43.96,43.85,43.88,120948.0,35.5567,35.6134,35.5243,35.5486,120948.0
2019-02-06 14:00:00,43.88,43.89,43.81,43.87,143752.0,35.5486,35.5567,35.4919,35.5405,143752.0
2019-02-06 14:30:00,43.87,43.9,43.83,43.87,133467.0,35.5405,35.5648,35.5081,35.5405,133467.0
2019-02-06 15:00:00,43.86,43.92,43.8,43.84,175188.0,35.5324,35.581,35.4838,35.5162,175188.0
2019-02-06 15:30:00,43.84,43.97,43.79,43.83,471127.0,35.5162,35.6215,35.4757,35.5081,471127.0
2019-02-07 09:30:00,43.0,43.52,42.8,43.5,402588.0,34.8357,35.257,34.6737,35.2408,402588.0
2019-02-07 10:00:00,43.49,44.18,43.49,44.09,596191.0,35.2326,35.7916,35.2326,35.7187,596191.0
2019-02-07 10:30:00,44.09,44.16,43.63,43.71,321519.0,35.7187,35.7754,35.3461,35.4109,321519.0
2019-02-07 11:00:00,43.71,43.85,43.66,43.85,230106.0,35.4109,35.5243,35.3704,35.5243,230106.0
2019-02-07 11:30:00,43.85,43.94,43.66,43.67,301450.0,35.5243,35.5972,35.3704,35.3785,301450.0
2019-02-07 12:00:00,43.66,43.77,43.58,43.58,188918.0,35.3704,35.4595,35.3056,35.3056,188918.0
2019-02-07 12:30:00,43.57,43.62,43.5,43.55,125736.0,35.2975,35.338,35.2408,35.2813,125736.0
2019-02-07 13:00:00,43.55,43.72,43.55,43.7,114217.0,35.2813,35.419,35.2813,35.4028,114217.0
2019-02-07 13:30:00,43.7,43.77,43.65,43.69,132867.0,35.4028,35.4595,35.3623,35.3947,132867.0
2019-02-07 14:00:00,43.69,43.74,43.62,43.73,143647.0,35.3947,35.4352,35.338,35.4271,143647.0
2019-02-07 14:30:00,43.74,43.75,43.54,43.59,155742.0,35.4352,35.4433,35.2732,35.3137,155742.0
2019-02-07 15:00:00,43.59,43.62,43.54,43.61,204886.0,35.3137,35.338,35.2732,35.3299,204886.0
2019-02-07 15:30:00,43.61,43.86,43.54,43.86,446661.0,35.3299,35.5324,35.2732,35.5324,446661.0
2019-02-08 09:30:00,43.71,43.93,43.37,43.47,330386.0,35.4109,35.5891,35.1354,35.2164,330386.0
2019-02-08 10:00:00,43.46,43.46,43.24,43.35,143024.0,35.2083,35.2083,35.0301,35.1192,143024.0
2019-02-08 10:30:00,43.34,43.34,43.16,43.2,183104.0,35.1111,35.1111,34.9653,34.9977,183104.0
2019-02-08 11:00:00,43.2,43.35,43.12,43.35,317331.0,34.9977,35.1192,34.9329,35.1192,317331.0
2019-02-08 11:30:00,43.35,43.44,43.34,43.39,104015.0,35.1192,35.1921,35.1111,35.1516,104015.0
2019-02-08 12:00:00,43.39,43.41,43.27,43.34,141954.0,35.1516,35.1678,35.0544,35.1111,141954.0
2019-02-08 12:30:00,43.34,43.61,43.33,43.56,298076.0,35.1111,35.3299,35.103,35.2894,298076.0
2019-02-08 13:00:00,43.55,43.58,43.48,43.52,78445.0,35.2813,35.3056,35.2245,35.257,78445.0
2019-02-08 13:30:00,43.52,43.66,43.52,43.66,120776.0,35.257,35.3704,35.257,35.3704,120776.0
2019-02-08 14:00:00,43.65,43.8,43.65,43.78,180460.0,35.3623,35.4838,35.3623,35.4676,180460.0
2019-02-08 14:30:00,43.78,43.86,43.77,43.78,80003.0,35.4676,35.5324,35.4595,35.4676,80003.0
2019-02-08 15:00:00,43.77,43.87,43.74,43.83,103455.0,35.4595,35.5405,35.4352,35.5081,103455.0
2019-02-08 15:30:00,43.83,43.97,43.8,43.95,384187.0,35.5081,35.6215,35.4838,35.6053,384187.0
2019-02-11 09:30:00,44.08,44.19,43.82,43.89,343445.0,35.7106,35.7997,35.5,35.5567,343445.0
2019-02-11 10:00:00,43.89,44.0,43.67,43.67,173193.0,35.5567,35.6458,35.3785,35.3785,173193.0
2019-02-11 10:30:00,43.67,43.82,43.62,43.66,94556.0,35.3785,35.5,35.338,35.3704,94556.0
2019-02-11 11:00:00,43.66,43.7,43.58,43.62,148075.0,35.3704,35.4028,35.3056,35.338,148075.0
2019-02-11 11:30:00,43.61,43.67,43.49,43.63,403047.0,35.3299,35.3785,35.2326,35.3461,403047.0
2019-02-11 12:00:00,43.63,43.72,43.61,43.66,127940.0,35.3461,35.419,35.3299,35.3704,127940.0
2019-02-11 12:30:00,43.66,43.78,43.58,43.77,245182.0,35.3704,35.4676,35.3056,35.4595,245182.0
2019-02-11 13:00:00,43.77,43.85,43.75,43.76,121167.0,35.4595,35.5243,35.4433,35.4514,121167.0
2019-02-11 13:30:00,43.76,43.79,43.66,43.74,174648.0,35.4514,35.4757,35.3704,35.4352,174648.0
2019-02-11 14:00:00,43.73,43.75,43.63,43.73,150215.0,35.4271,35.4433,35.3461,35.4271,150215.0
2019-02-11 14:30:00,43.74,43.89,43.74,43.88,236382.0,35.4352,35.5567,35.4352,35.5486,236382.0
2019-02-11 15:00:00,43.88,43.91,43.78,43.91,169895.0,35.5486,35.5729,35.4676,35.5729,169895.0
2019-02-11 15:30:00,43.91,44.0,43.79,43.98,592555.0,35.5729,35.6458,35.4757,35.6296,592555.0
2019-02-12 09:30:00,43.99,44.49,43.99,44.46,414109.0,35.6377,36.0428,35.6377,36.0185,414109.0
2019-02-12 10:00:00,44.46,44.52,44.36,44.41,254447.0,36.0185,36.0671,35.9375,35.978,254447.0
2019-02-12 10:30:00,44.41,44.49,44.34,44.48,330520.0,35.978,36.0428,35.9213,36.0347,330520.0
2019-02-12 11:00:00,44.48,44.66,44.47,44.65,220789.0,36.0347,36.1805,36.0266,36.1724,220789.0
2019-02-12 11:30:00,44.65,44.7,44.56,44.61,182270.0,36.1724,36.2129,36.0995,36.14,182270.0
2019-02-12 12:00:00,44.61,44.69,44.61,44.68,188027.0,36.14,36.2048,36.14,36.1967,188027.0
2019-02-12 12:30:00,44.68,44.82,44.66,44.79,354823.0,36.1967,36.3101,36.1805,36.2858,354823.0
2019-02-12 13:00:00,44.79,44.87,44.78,44.87,98498.0,36.2858,36.3506,36.2777,36.3506,98498.0
2019-02-12 13:30:00,44.87,44.94,44.86,44.94,151286.0,36.3506,36.4073,36.3425,36.4073,151286.0
2019-02-12 14:00:00,44.94,44.94,44.78,44.81,145707.0,36.4073,36.4073,36.2777,36.302,145707.0
2019-02-12 14:30:00,44.81,44.86,44.74,44.79,160038.0,36.302,36.3425,36.2453,36.2858,160038.0
2019-02-12 15:00:00,44.79,44.85,44.74,44.85,161406.0,36.2858,36.3344,36.2453,36.3344,161406.0
2019-02-12 15:30:00,44.84,44.88,44.76,44.84,641324.0,36.3263,36.3587,36.2615,36.3263,641324.0
2019-02-13 09:30:00,44.84,44.94,44.56,44.57,286542.0,36.3263,36.4073,36.0995,36.1076,286542.0
2019-02-13 10:00:00,44.56,44.67,44.43,44.43,192305.0,36.0995,36.1886,35.9942,35.9942,192305.0
2019-02-13 10:30:00,44.44,44.56,44.36,44.53,322633.0,36.0023,36.0995,35.9375,36.0752,322633.0
2019-02-13 11:00:00,44.53,44.62,44.51,44.52,244915.0,36.0752,36.1481,36.059,36.0671,244915.0
2019-02-13 11:30:00,44.52,44.53,44.36,44.42,108179.0,36.0671,36.0752,35.9375,35.9861,108179.0
2019-02-13 12:00:00,44.42,44.45,44.34,44.34,102785.0,35.9861,36.0104,35.9213,35.9213,102785.0
2019-02-13 12:30:00,44.35,44.41,44.33,44.39,109997.0,35.9294,35.978,35.9132,35.9618,109997.0
2019-02-13 13:00:00,44.39,44.41,44.36,44.4,82097.0,35.9618,35.978,35.9375,35.9699,82097.0
2019-02-13 13:30:00,44.4,44.44,44.35,44.4,137725.0,35.9699,36.0023,35.9294,35.9699,137725.0
2019-02-13 14:00:00,44.4,44.49,44.39,44.44,91339.0,35.9699,36.0428,35.9618,36.0023,91339.0
2019-02-13 14:30:00,44.43,44.46,44.36,44.38,140068.0,35.9942,36.0185,35.9375,35.9537,140068.0
2019-02-13 15:00:00,44.38,44.44,44.35,44.43,132795.0,35.9537,36.0023,35.9294,35.9942,132795.0
2019-02-13 15:30:00,44.43,44.51,44.42,44.46,464224.0,35.9942,36.059,35.9861,36.0185,464224.0
2019-02-14 09:30:00,44.19,44.29,43.91,44.09,262748.0,35.7997,35.8808,35.5729,35.7187,262748.0
2019-02-14 10:00:00,44.09,44.29,44.04,44.22,228881.0,35.7187,35.8808,35.6782,35.824,228881.0
2019-02-14 10:30:00,44.21,44.39,44.11,44.32,204079.0,35.8159,35.9618,35.7349,35.9051,204079.0
2019-02-14 11:00:00,44.32,44.36,44.22,44.32,140791.0,35.9051,35.9375,35.824,35.9051,140791.0
2019-02-14 11:30:00,44.33,44.48,44.28,44.45,85819.0,35.9132,36.0347,35.8727,36.0104,85819.0
2019-02-14 12:00:00,44.44,44.58,44.41,44.55,89179.0,36.0023,36.1157,35.978,36.0914,89179.0
2019-02-14 12:30:00,44.57,44.66,44.54,44.58,246319.0,36.1076,36.1805,36.0833,36.1157,246319.0
2019-02-14 13:00:00,44.58,44.65,44.56,44.6,104400.0,36.1157,36.1724,36.0995,36.1319,104400.0
2019-02-14 13:30:00,44.6,44.68,44.6,44.65,82390.0,36.1319,36.1967,36.1319,36.1724,82390.0
2019-02-14 14:00:00,44.64,44.72,44.61,44.72,104880.0,36.1643,36.2291,36.14,36.2291,104880.0
2019-02-14 14:30:00,44.71,44.76,44.56,44.59,168746.0,36.221,36.2615,36.0995,36.1238,168746.0
2019-02-14 15:00:00,44.59,44.7,44.52,44.58,111407.0,36.1238,36.2129,36.0671,36.1157,111407.0
2019-02-14 15:30:00,44.58,44.68,44.49,44.52,379138.0,36.1157,36.1967,36.0428,36.0671,379138.0
2019-02-15 09:30:00,44.79,45.3,44.77,44.96,1054834.0,36.2858,36.699,36.2696,36.4235,1054834.0
2019-02-15 10:00:00,44.96,45.01,44.86,44.96,208760.0,36.4235,36.464,36.3425,36.4235,208760.0
2019-02-15 10:30:00,44.96,45.14,44.95,45.06,232991.0,36.4235,36.5694,36.4154,36.5046,232991.0
2019-02-15 11:00:00,45.07,45.13,44.99,45.05,135793.0,36.5127,36.5613,36.4478,36.4965,135793.0
2019-02-15 11:30:00,45.05,45.16,45.05,45.15,125241.0,36.4965,36.5856,36.4965,36.5775,125241.0
2019-02-15 12:00:00,45.15,45.17,45.09,45.14,143591.0,36.5775,36.5937,36.5289,36.5694,143591.0
2019-02-15 12:30:00,45.14,45.15,45.08,45.09,172971.0,36.5694,36.5775,36.5208,36.5289,172971.0
2019-02-15 13:00:00,45.1,45.11,44.98,45.0,131352.0,36.537,36.5451,36.4397,36.4559,131352.0
2019-02-15 13:30:00,45.0,45.07,44.93,44.97,124888.0,36.4559,36.5127,36.3992,36.4316,124888.0
2019-02-15 14:00:00,44.98,45.08,44.97,45.02,92292.0,36.4397,36.5208,36.4316,36.4722,92292.0
2019-02-15 14:30:00,45.02,45.11,45.02,45.06,163899.0,36.4722,36.5451,36.4722,36.5046,163899.0
2019-02-15 15:00:00,45.06,45.06,44.95,44.99,169656.0,36.5046,36.5046,36.4154,36.4478,169656.0
2019-02-15 15:30:00,44.99,45.04,44.96,45.04,523534.0,36.4478,36.4884,36.4235,36.4884,523534.0
2019-02-19 09:30:00,45.0,45.18,44.81,44.81,496152.0,36.4559,36.6018,36.302,36.302,496152.0
2019-02-19 10:00:00,44.82,45.14,44.81,45.09,226604.0,36.3101,36.5694,36.302,36.5289,226604.0
2019-02-19 10:30:00,45.09,45.45,45.02,45.33,433427.0,36.5289,36.8205,36.4722,36.7233,433427.0
2019-02-19 11:00:00,45.34,45.51,45.29,45.46,326863.0,36.7314,36.8691,36.6909,36.8286,326863.0
2019-02-19 11:30:00,45.46,45.65,45.44,45.65,170194.0,36.8286,36.9825,36.8124,36.9825,170194.0
2019-02-19 12:00:00,45.64,45.66,45.59,45.65,135354.0,36.9744,36.9906,36.9339,36.9825,135354.0
2019-02-19 12:30:00,45.65,45.72,45.6,45.67,294120.0,36.9825,37.0392,36.942,36.9987,294120.0
2019-02-19 13:00:00,45.66,45.83,45.66,45.82,203014.0,36.9906,37.1284,36.9906,37.1203,203014.0
2019-02-19 13:30:00,45.82,45.86,45.72,45.76,341675.0,37.1203,37.1527,37.0392,37.0716,341675.0
2019-02-19 14:00:00,45.76,45.77,45.59,45.73,174032.0,37.0716,37.0798,36.9339,37.0473,174032.0
2019-02-19 14:30:00,45.73,45.89,45.71,45.87,250479.0,37.0473,37.177,37.0311,37.1608,250479.0
2019-02-19 15:00:00,45.87,45.92,45.81,45.83,242073.0,37.1608,37.2013,37.1122,37.1284,242073.0
2019-02-19 15:30:00,45.83,45.83,45.65,45.73,649336.0,37.1284,37.1284,36.9825,37.0473,649336.0
2019-02-20 09:30:00,45.74,46.34,45.71,46.1,623733.0,37.0554,37.5415,37.0311,37.3471,623733.0
2019-02-20 10:00:00,46.1,46.3,45.93,46.3,369856.0,37.3471,37.5091,37.2094,37.5091,369856.0
2019-02-20 10:30:00,46.3,46.47,46.3,46.37,273965.0,37.5091,37.6468,37.5091,37.5658,273965.0
2019-02-20 11:00:00,46.37,46.47,46.28,46.43,417203.0,37.5658,37.6468,37.4929,37.6144,417203.0
2019-02-20 11:30:00,46.43,46.56,46.38,46.55,348873.0,37.6144,37.7198,37.5739,37.7117,348873.0
2019-02-20 12:00:00,46.55,46.75,46.5,46.72,254550.0,37.7117,37.8737,37.6711,37.8494,254550.0
2019-02-20 12:30:00,46.72,46.86,46.71,46.74,295485.0,37.8494,37.9628,37.8413,37.8656,295485.0
2019-02-20 13:00:00,46.73,46.89,46.73,46.88,224758.0,37.8575,37.9871,37.8575,37.979,224758.0
2019-02-20 13:30:00,46.88,47.12,46.87,47.0,660489.0,37.979,38.1734,37.9709,38.0762,660489.0
2019-02-20 14:00:00,47.0,47.02,46.82,46.91,210755.0,38.0762,38.0924,37.9304,38.0033,210755.0
2019-02-20 14:30:00,46.91,46.98,46.85,46.95,221320.0,38.0033,38.06,37.9547,38.0357,221320.0
2019-02-20 15:00:00,46.95,47.01,46.89,46.89,520779.0,38.0357,38.0843,37.9871,37.9871,520779.0
2019-02-20 15:30:00,46.88,46.95,46.82,46.95,863029.0,37.979,38.0357,37.9304,38.0357,863029.0
2019-02-21 09:30:00,46.75,46.92,46.43,46.83,694150.0,37.8737,38.0114,37.6144,37.9385,694150.0
2019-02-21 10:00:00,46.84,47.0,46.82,46.91,348811.0,37.9466,38.0762,37.9304,38.0033,348811.0
2019-02-21 10:30:00,46.91,47.01,46.84,46.91,557105.0,38.0033,38.0843,37.9466,38.0033,557105.0
2019-02-21 11:00:00,46.91,47.02,46.9,46.99,271638.0,38.0033,38.0924,37.9952,38.0681,271638.0
2019-02-21 11:30:00,47.0,47.13,46.99,47.12,302392.0,38.0762,38.1815,38.0681,38.1734,302392.0
2019-02-21 12:00:00,47.12,47.2,47.11,47.15,212916.0,38.1734,38.2382,38.1653,38.1977,212916.0
2019-02-21 12:30:00,47.15,47.22,47.13,47.16,164566.0,38.1977,38.2544,38.1815,38.2058,164566.0
2019-02-21 13:00:00,47.17,47.17,46.99,47.01,137939.0,38.2139,38.2139,38.0681,38.0843,137939.0
2019-02-21 13:30:00,47.01,47.03,46.93,46.97,123199.0,38.0843,38.1005,38.0195,38.0519,123199.0
2019-02-21 14:00:00,46.96,46.99,46.86,46.91,174827.0,38.0438,38.0681,37.9628,38.0033,174827.0
2019-02-21 14:30:00,46.91,46.92,46.74,46.76,226257.0,38.0033,38.0114,37.8656,37.8818,226257.0
2019-02-21 15:00:00,46.76,46.83,46.72,46.73,256947.0,37.8818,37.9385,37.8494,37.8575,256947.0
2019-02-21 15:30:00,46.73,46.97,46.71,46.95,583934.0,37.8575,38.0519,37.8413,38.0357,583934.0
2019-02-22 09:30:00,44.64,45.48,44.13,45.3,1963088.0,36.1643,36.8448,35.7511,36.699,1963088.0
2019-02-22 10:00:00,45.31,45.39,44.9,45.09,578625.0,36.7071,36.7719,36.3749,36.5289,578625.0
2019-02-22 10:30:00,45.09,45.19,44.92,44.98,558393.0,36.5289,36.6099,36.3911,36.4397,558393.0
2019-02-22 11:00:00,44.99,45.14,44.93,44.99,603945.0,36.4478,36.5694,36.3992,36.4478,603945.0
2019-02-22 11:30:00,45.0,45.07,44.92,45.02,833866.0,36.4559,36.5127,36.3911,36.4722,833866.0
2019-02-22 12:00:00,45.01,45.37,44.97,45.34,432956.0,36.464,36.7557,36.4316,36.7314,432956.0
2019-02-22 12:30:00,45.34,45.57,45.32,45.57,269110.0,36.7314,36.9177,36.7152,36.9177,269110.0
2019-02-22 13:00:00,45.57,45.92,45.57,45.87,385267.0,36.9177,37.2013,36.9177,37.1608,385267.0
2019-02-22 13:30:00,45.87,46.05,45.72,45.88,519537.0,37.1608,37.3066,37.0392,37.1689,519537.0
2019-02-22 14:00:00,45.89,46.16,45.81,46.11,398567.0,37.177,37.3957,37.1122,37.3552,398567.0
2019-02-22 14:30:00,46.11,46.18,46.06,46.17,336758.0,37.3552,37.4119,37.3147,37.4038,336758.0
2019-02-22 15:00:00,46.16,46.49,46.14,46.38,519971.0,37.3957,37.663,37.3795,37.5739,519971.0
2019-02-22 15:30:00,46.39,46.6,46.32,46.58,1283731.0,37.582,37.7522,37.5253,37.736,1283731.0
2019-02-25 09:30:00,46.73,46.8,46.06,46.13,537480.0,37.8575,37.9142,37.3147,37.3714,537480.0
2019-02-25 10:00:00,46.13,46.26,46.01,46.02,528922.0,37.3714,37.4767,37.2742,37.2823,528922.0
2019-02-25 10:30:00,46.01,46.11,45.98,46.09,386883.0,37.2742,37.3552,37.2499,37.339,386883.0
2019-02-25 11:00:00,46.08,46.17,46.04,46.15,299871.0,37.3309,37.4038,37.2985,37.3876,299871.0
2019-02-25 11:30:00,46.16,46.2,46.1,46.14,218146.0,37.3957,37.4281,37.3471,37.3795,218146.0
2019-02-25 12:00:00,46.14,46.21,46.11,46.13,143304.0,37.3795,37.4362,37.3552,37.3714,143304.0
2019-02-25 12:30:00,46.13,46.13,45.88,45.89,269288.0,37.3714,37.3714,37.1689,37.177,269288.0
2019-02-25 13:00:00,45.89,45.99,45.88,45.94,147069.0,37.177,37.258,37.1689,37.2175,147069.0
2019-02-25 13:30:00,45.94,46.05,45.92,45.98,272740.0,37.2175,37.3066,37.2013,37.2499,272740.0
2019-02-25 14:00:00,45.98,46.03,45.83,45.84,149067.0,37.2499,37.2904,37.1284,37.1365,149067.0
2019-02-25 14:30:00,45.84,46.04,45.82,46.02,192414.0,37.1365,37.2985,37.1203,37.2823,192414.0
2019-02-25 15:00:00,46.02,46.07,45.89,45.91,545376.0,37.2823,37.3228,37.177,37.1932,545376.0
2019-02-25 15:30:00,45.92,46.21,45.85,46.2,1540722.0,37.2013,37.4362,37.1446,37.4281,1540722.0
2019-02-26 09:30:00,46.55,46.98,46.49,46.86,509954.0,37.7117,38.06,37.663,37.9628,509954.0
2019-02-26 10:00:00,46.86,47.04,46.55,46.55,703961.0,37.9628,38.1086,37.7117,37.7117,703961.0
2019-02-26 10:30:00,46.55,46.61,46.35,46.39,407172.0,37.7117,37.7603,37.5496,37.582,407172.0
2019-02-26 11:00:00,46.4,46.76,46.39,46.65,418199.0,37.5901,37.8818,37.582,37.7927,418199.0
2019-02-26 11:30:00,46.65,46.68,46.49,46.59,202288.0,37.7927,37.817,37.663,37.7441,202288.0
2019-02-26 12:00:00,46.6,46.89,46.6,46.73,393775.0,37.7522,37.9871,37.7522,37.8575,393775.0
2019-02-26 12:30:00,46.73,46.75,46.65,46.7,186803.0,37.8575,37.8737,37.7927,37.8332,186803.0
2019-02-26 13:00:00,46.7,46.77,46.66,46.74,137512.0,37.8332,37.8899,37.8008,37.8656,137512.0
2019-02-26 13:30:00,46.74,46.77,46.7,46.75,204106.0,37.8656,37.8899,37.8332,37.8737,204106.0
2019-02-26 14:00:00,46.75,46.8,46.63,46.65,149489.0,37.8737,37.9142,37.7765,37.7927,149489.0
2019-02-26 14:30:00,46.65,46.82,46.63,46.82,198065.0,37.7927,37.9304,37.7765,37.9304,198065.0
2019-02-26 15:00:00,46.82,46.96,46.81,46.87,392922.0,37.9304,38.0438,37.9223,37.9709,392922.0
2019-02-26 15:30:00,46.87,46.95,46.76,46.85,1068747.0,37.9709,38.0357,37.8818,37.9547,1068747.0
2019-02-27 09:30:00,46.75,46.88,46.5,46.88,283296.0,37.8737,37.979,37.6711,37.979,283296.0
2019-02-27 10:00:00,46.89,47.04,46.69,46.99,537475.0,37.9871,38.1086,37.8251,38.0681,537475.0
2019-02-27 10:30:00,46.99,46.99,46.72,46.82,310405.0,38.0681,38.0681,37.8494,37.9304,310405.0
2019-02-27 11:00:00,46.82,46.92,46.69,46.88,252300.0,37.9304,38.0114,37.8251,37.979,252300.0
2019-02-27 11:30:00,46.88,46.9,46.78,46.78,191705.0,37.979,37.9952,37.898,37.898,191705.0
2019-02-27 12:00:00,46.78,46.93,46.76,46.87,293016.0,37.898,38.0195,37.8818,37.9709,293016.0
2019-02-27 12:30:00,46.87,46.9,46.77,46.9,135655.0,37.9709,37.9952,37.8899,37.9952,135655.0
2019-02-27 13:00:00,46.9,46.97,46.86,46.91,98340.0,37.9952,38.0519,37.9628,38.0033,98340.0
2019-02-27 13:30:00,46.91,46.92,46.75,46.8,205341.0,38.0033,38.0114,37.8737,37.9142,205341.0
2019-02-27 14:00:00,46.8,46.85,46.77,46.8,210082.0,37.9142,37.9547,37.8899,37.9142,210082.0
2019-02-27 14:30:00,46.8,46.94,46.78,46.92,190911.0,37.9142,38.0276,37.898,38.0114,190911.0
2019-02-27 15:00:00,46.93,46.94,46.88,46.9,153518.0,38.0195,38.0276,37.979,37.9952,153518.0
2019-02-27 15:30:00,46.9,47.09,46.9,47.08,636951.0,37.9952,38.1491,37.9952,38.141,636951.0
2019-02-28 09:30:00,47.15,47.32,46.8,46.9,321235.0,38.1977,38.3355,37.9142,37.9952,321235.0
2019-02-28 10:00:00,46.9,47.02,46.76,46.86,357482.0,37.9952,38.0924,37.8818,37.9628,357482.0
2019-02-28 10:30:00,46.86,46.92,46.72,46.87,192235.0,37.9628,38.0114,37.8494,37.9709,192235.0
2019-02-28 11:00:00,46.88,47.04,46.86,46.97,150799.0,37.979,38.1086,37.9628,38.0519,150799.0
2019-02-28 11:30:00,46.98,47.02,46.91,46.93,122264.0,38.06,38.0924,38.0033,38.0195,122264.0
2019-02-28 12:00:00,46.93,47.04,46.9,47.02,180437.0,38.0195,38.1086,37.9952,38.0924,180437.0
2019-02-28 12:30:00,47.03,47.09,47.0,47.05,164838.0,38.1005,38.1491,38.0762,38.1167,164838.0
2019-02-28 13:00:00,47.06,47.13,47.06,47.07,164209.0,38.1248,38.1815,38.1248,38.1329,164209.0
2019-02-28 13:30:00,47.07,47.17,47.03,47.13,186193.0,38.1329,38.2139,38.1005,38.1815,186193.0
2019-02-28 14:00:00,47.13,47.17,47.09,47.11,176814.0,38.1815,38.2139,38.1491,38.1653,176814.0
2019-02-28 14:30:00,47.1,47.12,46.92,46.94,164024.0,38.1572,38.1734,38.0114,38.0276,164024.0
2019-02-28 15:00:00,46.94,47.03,46.89,47.02,251745.0,38.0276,38.1005,37.9871,38.0924,251745.0
2019-02-28 15:30:00,47.02,47.18,47.0,47.13,567991.0,38.0924,38.222,38.0762,38.1815,567991.0
2019-03-01 09:30:00,47.25,47.4,47.17,47.24,183733.0,38.2787,38.4003,38.2139,38.2706,183733.0
2019-03-01 10:00:00,47.23,47.28,47.12,47.18,137744.0,38.2625,38.303,38.1734,38.222,137744.0
2019-03-01 10:30:00,47.18,47.21,47.1,47.11,115675.0,38.222,38.2463,38.1572,38.1653,115675.0
2019-03-01 11:00:00,47.11,47.14,47.03,47.07,144780.0,38.1653,38.1896,38.1005,38.1329,144780.0
2019-03-01 11:30:00,47.06,47.18,47.04,47.05,131399.0,38.1248,38.222,38.1086,38.1167,131399.0
2019-03-01 12:00:00,47.06,47.06,46.93,46.98,191960.0,38.1248,38.1248,38.0195,38.06,191960.0
2019-03-01 12:30:00,46.98,47.0,46.83,46.93,255699.0,38.06,38.0762,37.9385,38.0195,255699.0
2019-03-01 13:00:00,46.92,47.0,46.91,46.97,165983.0,38.0114,38.0762,38.0033,38.0519,165983.0
2019-03-01 13:30:00,46.97,46.97,46.9,46.94,186631.0,38.0519,38.0519,37.9952,38.0276,186631.0
2019-03-01 14:00:00,46.94,47.06,46.93,47.06,189282.0,38.0276,38.1248,38.0195,38.1248,189282.0
2019-03-01 14:30:00,47.07,47.18,47.05,47.11,152592.0,38.1329,38.222,38.1167,38.1653,152592.0
2019-03-01 15:00:00,47.11,47.11,46.97,47.02,225725.0,38.1653,38.1653,38.0519,38.0924,225725.0
2019-03-01 15:30:00,47.02,47.25,47.0,47.22,582318.0,38.0924,38.2787,38.0762,38.2544,582318.0
2019-03-04 09:30:00,47.3,47.35,46.98,47.08,260561.0,38.3193,38.3598,38.06,38.141,260561.0
2019-03-04 10:00:00,47.07,47.09,46.85,47.04,153272.0,38.1329,38.1491,37.9547,38.1086,153272.0
2019-03-04 10:30:00,47.04,47.06,46.73,46.75,244393.0,38.1086,38.1248,37.8575,37.8737,244393.0
2019-03-04 11:00:00,46.75,46.79,46.65,46.67,238359.0,37.8737,37.9061,37.7927,37.8089,238359.0
2019-03-04 11:30:00,46.66,46.69,46.42,46.48,197603.0,37.8008,37.8251,37.6063,37.6549,197603.0
2019-03-04 12:00:00,46.47,46.55,46.24,46.38,236569.0,37.6468,37.7117,37.4605,37.5739,236569.0
2019-03-04 12:30:00,46.37,46.4,46.23,46.38,151061.0,37.5658,37.5901,37.4524,37.5739,151061.0
2019-03-04 13:00:00,46.38,46.44,46.3,46.44,190569.0,37.5739,37.6225,37.5091,37.6225,190569.0
2019-03-04 13:30:00,46.44,46.66,46.43,46.64,146094.0,37.6225,37.8008,37.6144,37.7846,146094.0
2019-03-04 14:00:00,46.64,46.75,46.61,46.72,130822.0,37.7846,37.8737,37.7603,37.8494,130822.0
2019-03-04 14:30:00,46.73,46.82,46.67,46.68,124861.0,37.8575,37.9304,37.8089,37.817,124861.0
2019-03-04 15:00:00,46.69,46.74,46.62,46.71,123323.0,37.8251,37.8656,37.7684,37.8413,123323.0
2019-03-04 15:30:00,46.7,46.81,46.66,46.8,449235.0,37.8332,37.9223,37.8008,37.9142,449235.0
2019-03-05 09:30:00,46.62,46.76,46.51,46.67,329007.0,37.7684,37.8818,37.6792,37.8089,329007.0
2019-03-05 10:00:00,46.67,46.74,46.43,46.46,309296.0,37.8089,37.8656,37.6144,37.6387,309296.0
2019-03-05 10:30:00,46.48,46.65,46.48,46.65,249634.0,37.6549,37.7927,37.6549,37.7927,249634.0
2019-03-05 11:00:00,46.65,46.99,46.63,46.99,184265.0,37.7927,38.0681,37.7765,38.0681,184265.0
2019-03-05 11:30:00,46.98,47.0,46.77,46.81,141589.0,38.06,38.0762,37.8899,37.9223,141589.0
2019-03-05 12:00:00,46.81,46.92,46.77,46.78,118366.0,37.9223,38.0114,37.8899,37.898,118366.0
2019-03-05 12:30:00,46.78,46.78,46.63,46.74,143686.0,37.898,37.898,37.7765,37.8656,143686.0
2019-03-05 13:00:00,46.74,46.84,46.72,46.73,127320.0,37.8656,37.9466,37.8494,37.8575,127320.0
2019-03-05 13:30:00,46.74,46.78,46.72,46.77,136548.0,37.8656,37.898,37.8494,37.8899,136548.0
2019-03-05 14:00:00,46.77,46.78,46.69,46.77,128404.0,37.8899,37.898,37.8251,37.8899,128404.0
2019-03-05 14:30:00,46.77,46.88,46.75,46.87,143565.0,37.8899,37.979,37.8737,37.9709,143565.0
2019-03-05 15:00:00,46.87,46.9,46.75,46.75,205969.0,37.9709,37.9952,37.8737,37.8737,205969.0
2019-03-05 15:30:00,46.75,46.95,46.74,46.82,547713.0,37.8737,38.0357,37.8656,37.9304,547713.0
2019-03-06 09:30:00,46.92,47.02,46.8,46.86,259109.0,38.0114,38.0924,37.9142,37.9628,259109.0
2019-03-06 10:00:00,46.86,46.87,46.51,46.69,174302.0,37.9628,37.9709,37.6792,37.8251,174302.0
2019-03-06 10:30:00,46.69,46.72,46.56,46.68,203555.0,37.8251,37.8494,37.7198,37.817,203555.0
2019-03-06 11:00:00,46.67,46.81,46.64,46.8,115815.0,37.8089,37.9223,37.7846,37.9142,115815.0
2019-03-06 11:30:00,46.8,46.87,46.7,46.75,115614.0,37.9142,37.9709,37.8332,37.8737,115614.0
2019-03-06 12:00:00,46.74,46.76,46.62,46.65,168357.0,37.8656,37.8818,37.7684,37.7927,168357.0
2019-03-06 12:30:00,46.65,46.69,46.6,46.62,86298.0,37.7927,37.8251,37.7522,37.7684,86298.0
2019-03-06 13:00:00,46.61,46.76,46.57,46.71,147757.0,37.7603,37.8818,37.7279,37.8413,147757.0
2019-03-06 13:30:00,46.71,46.75,46.63,46.7,130113.0,37.8413,37.8737,37.7765,37.8332,130113.0
2019-03-06 14:00:00,46.7,46.73,46.58,46.58,125843.0,37.8332,37.8575,37.736,37.736,125843.0
2019-03-06 14:30:00,46.59,46.64,46.55,46.62,114706.0,37.7441,37.7846,37.7117,37.7684,114706.0
2019-03-06 15:00:00,46.61,46.66,46.56,46.59,159683.0,37.7603,37.8008,37.7198,37.7441,159683.0
2019-03-06 15:30:00,46.61,46.86,46.59,46.81,569799.0,37.7603,37.9628,37.7441,37.9223,569799.0
2019-03-07 09:30:00,46.51,46.8,46.4,46.71,248751.0,37.6792,37.9142,37.5901,37.8413,248751.0
2019-03-07 10:00:00,46.7,46.7,46.57,46.68,135114.0,37.8332,37.8332,37.7279,37.817,135114.0
2019-03-07 10:30:00,46.68,46.71,46.56,46.7,123168.0,37.817,37.8413,37.7198,37.8332,123168.0
2019-03-07 11:00:00,46.69,46.7,46.57,46.67,91356.0,37.8251,37.8332,37.7279,37.8089,91356.0
2019-03-07 11:30:00,46.68,46.72,46.51,46.58,125257.0,37.817,37.8494,37.6792,37.736,125257.0
2019-03-07 12:00:00,46.58,46.58,46.45,46.48,154706.0,37.736,37.736,37.6306,37.6549,154706.0
2019-03-07 12:30:00,46.48,46.58,46.44,46.55,176643.0,37.6549,37.736,37.6225,37.7117,176643.0
2019-03-07 13:00:00,46.56,46.57,46.47,46.52,228021.0,37.7198,37.7279,37.6468,37.6873,228021.0
2019-03-07 13:30:00,46.51,46.51,46.4,46.43,135366.0,37.6792,37.6792,37.5901,37.6144,135366.0
2019-03-07 14:00:00,46.43,46.45,46.32,46.4,172105.0,37.6144,37.6306,37.5253,37.5901,172105.0
2019-03-07 14:30:00,46.39,46.4,46.25,46.32,199176.0,37.582,37.5901,37.4686,37.5253,199176.0
2019-03-07 15:00:00,46.32,46.39,46.24,46.31,193254.0,37.5253,37.582,37.4605,37.5172,193254.0
2019-03-07 15:30:00,46.32,46.46,46.28,46.41,439963.0,37.5253,37.6387,37.4929,37.5982,439963.0
2019-03-08 09:30:00,46.58,46.68,46.36,46.49,272848.0,37.736,37.817,37.5577,37.663,272848.0
2019-03-08 10:00:00,46.49,46.52,46.21,46.34,149878.0,37.663,37.6873,37.4362,37.5415,149878.0
2019-03-08 10:30:00,46.35,46.39,46.23,46.28,123763.0,37.5496,37.582,37.4524,37.4929,123763.0
2019-03-08 11:00:00,46.28,46.32,46.19,46.3,188836.0,37.4929,37.5253,37.42,37.5091,188836.0
2019-03-08 11:30:00,46.3,46.39,46.25,46.29,101389.0,37.5091,37.582,37.4686,37.501,101389.0
2019-03-08 12:00:00,46.29,46.36,46.25,46.35,93267.0,37.501,37.5577,37.4686,37.5496,93267.0
2019-03-08 12:30:00,46.34,46.38,46.28,46.28,108884.0,37.5415,37.5739,37.4929,37.4929,108884.0
2019-03-08 13:00:00,46.29,46.3,46.23,46.26,69033.0,37.501,37.5091,37.4524,37.4767,69033.0
2019-03-08 13:30:00,46.26,46.37,46.24,46.35,84037.0,37.4767,37.5658,37.4605,37.5496,84037.0
2019-03-08 14:00:00,46.36,46.36,46.22,46.3,80784.0,37.5577,37.5577,37.4443,37.5091,80784.0
2019-03-08 14:30:00,46.3,46.44,46.3,46.39,95196.0,37.5091,37.6225,37.5091,37.582,95196.0
2019-03-08 15:00:00,46.39,46.44,46.35,46.37,182147.0,37.582,37.6225,37.5496,37.5658,182147.0
2019-03-08 15:30:00,46.37,46.58,46.33,46.56,286460.0,37.5658,37.736,37.5334,37.7198,286460.0
2019-03-11 09:30:00,46.46,46.68,46.41,46.56,221070.0,37.6387,37.817,37.5982,37.7198,221070.0
2019-03-11 10:00:00,46.56,46.58,46.41,46.53,123508.0,37.7198,37.736,37.5982,37.6955,123508.0
2019-03-11 10:30:00,46.53,46.57,46.44,46.54,145544.0,37.6955,37.7279,37.6225,37.7036,145544.0
2019-03-11 11:00:00,46.54,46.61,46.48,46.51,121324.0,37.7036,37.7603,37.6549,37.6792,121324.0
2019-03-11 11:30:00,46.52,46.54,46.41,46.48,119044.0,37.6873,37.7036,37.5982,37.6549,119044.0
2019-03-11 12:00:00,46.48,46.63,46.48,46.6,138218.0,37.6549,37.7765,37.6549,37.7522,138218.0
2019-03-11 12:30:00,46.6,46.71,46.55,46.7,135220.0,37.7522,37.8413,37.7117,37.8332,135220.0
2019-03-11 13:00:00,46.71,46.76,46.68,46.73,114751.0,37.8413,37.8818,37.817,37.8575,114751.0
2019-03-11 13:30:00,46.73,46.83,46.72,46.82,202545.0,37.8575,37.9385,37.8494,37.9304,202545.0
2019-03-11 14:00:00,46.81,46.86,46.73,46.79,127981.0,37.9223,37.9628,37.8575,37.9061,127981.0
2019-03-11 14:30:00,46.78,46.91,46.77,46.91,146468.0,37.898,38.0033,37.8899,38.0033,146468.0
2019-03-11 15:00:00,46.9,46.94,46.79,46.8,161640.0,37.9952,38.0276,37.9061,37.9142,161640.0
2019-03-11 15:30:00,46.8,46.94,46.79,46.91,484483.0,37.9142,38.0276,37.9061,38.0033,484483.0
2019-03-12 09:30:00,46.92,47.07,46.78,47.05,260886.0,38.0114,38.1329,37.898,38.1167,260886.0
2019-03-12 10:00:00,47.06,47.09,46.87,46.91,220739.0,38.1248,38.1491,37.9709,38.0033,220739.0
2019-03-12 10:30:00,46.91,46.94,46.78,46.79,150249.0,38.0033,38.0276,37.898,37.9061,150249.0
2019-03-12 11:00:00,46.78,46.87,46.77,46.8,153338.0,37.898,37.9709,37.8899,37.9142,153338.0
2019-03-12 11:30:00,46.79,46.82,46.75,46.81,121649.0,37.9061,37.9304,37.8737,37.9223,121649.0
2019-03-12 12:00:00,46.8,46.95,46.77,46.85,158287.0,37.9142,38.0357,37.8899,37.9547,158287.0
2019-03-12 12:30:00,46.86,46.89,46.81,46.86,85829.0,37.9628,37.9871,37.9223,37.9628,85829.0
2019-03-12 13:00:00,46.86,46.92,46.82,46.91,88120.0,37.9628,38.0114,37.9304,38.0033,88120.0
2019-03-12 13:30:00,46.92,46.98,46.89,46.94,88276.0,38.0114,38.06,37.9871,38.0276,88276.0
2019-03-12 14:00:00,46.94,46.98,46.92,46.92,73582.0,38.0276,38.06,38.0114,38.0114,73582.0
2019-03-12 14:30:00,46.92,46.96,46.87,46.95,84212.0,38.0114,38.0438,37.9709,38.0357,84212.0
2019-03-12 15:00:00,46.95,46.95,46.81,46.87,139682.0,38.0357,38.0357,37.9223,37.9709,139682.0
2019-03-12 15:30:00,46.88,46.96,46.81,46.84,545499.0,37.979,38.0438,37.9223,37.9466,545499.0
2019-03-13 09:30:00,46.83,47.3,46.83,46.97,256790.0,37.9385,38.3193,37.9385,38.0519,256790.0
2019-03-13 10:00:00,47.0,47.06,46.95,47.04,157986.0,38.0762,38.1248,38.0357,38.1086,157986.0
2019-03-13 10:30:00,47.04,47.16,47.01,47.03,167098.0,38.1086,38.2058,38.0843,38.1005,167098.0
2019-03-13 11:00:00,47.03,47.38,47.01,47.32,402338.0,38.1005,38.3841,38.0843,38.3355,402338.0
2019-03-13 11:30:00,47.31,47.31,47.07,47.07,138948.0,38.3274,38.3274,38.1329,38.1329,138948.0
2019-03-13 12:00:00,47.07,47.11,46.93,46.94,116819.0,38.1329,38.1653,38.0195,38.0276,116819.0
2019-03-13 12:30:00,46.94,47.02,46.91,47.02,110551.0,38.0276,38.0924,38.0033,38.0924,110551.0
2019-03-13 13:00:00,47.02,47.09,47.0,47.01,72528.0,38.0924,38.1491,38.0762,38.0843,72528.0
2019-03-13 13:30:00,47.01,47.11,47.0,47.11,156410.0,38.0843,38.1653,38.0762,38.1653,156410.0
2019-03-13 14:00:00,47.11,47.19,47.08,47.16,102548.0,38.1653,38.2301,38.141,38.2058,102548.0
2019-03-13 14:30:00,47.16,47.19,47.09,47.18,177977.0,38.2058,38.2301,38.1491,38.222,177977.0
2019-03-13 15:00:00,47.18,47.18,47.0,47.01,211228.0,38.222,38.222,38.0762,38.0843,211228.0
2019-03-13 15:30:00,47.0,47.17,46.98,47.11,571749.0,38.0762,38.2139,38.06,38.1653,571749.0
2019-03-14 09:30:00,47.5,47.75,47.31,47.45,804405.0,38.4813,38.6838,38.3274,38.4408,804405.0
2019-03-14 10:00:00,47.46,47.53,47.35,47.5,243067.0,38.4489,38.5056,38.3598,38.4813,243067.0
2019-03-14 10:30:00,47.5,47.51,47.3,47.46,211887.0,38.4813,38.4894,38.3193,38.4489,211887.0
2019-03-14 11:00:00,47.46,47.64,47.38,47.38,316450.0,38.4489,38.5947,38.3841,38.3841,316450.0
2019-03-14 11:30:00,47.39,47.62,47.35,47.58,240228.0,38.3922,38.5785,38.3598,38.5461,240228.0
2019-03-14 12:00:00,47.58,47.7,47.57,47.59,187145.0,38.5461,38.6433,38.538,38.5542,187145.0
2019-03-14 12:30:00,47.59,47.69,47.59,47.62,201577.0,38.5542,38.6352,38.5542,38.5785,201577.0
2019-03-14 13:00:00,47.62,47.65,47.56,47.6,158987.0,38.5785,38.6028,38.5299,38.5623,158987.0
2019-03-14 13:30:00,47.59,47.61,47.53,47.58,150123.0,38.5542,38.5704,38.5056,38.5461,150123.0
2019-03-14 14:00:00,47.58,47.61,47.53,47.58,186049.0,38.5461,38.5704,38.5056,38.5461,186049.0
2019-03-14 14:30:00,47.59,47.61,47.54,47.54,240522.0,38.5542,38.5704,38.5137,38.5137,240522.0
2019-03-14 15:00:00,47.54,47.6,47.42,47.52,380048.0,38.5137,38.5623,38.4165,38.4975,380048.0
2019-03-14 15:30:00,47.52,47.62,47.45,47.46,839015.0,38.4975,38.5785,38.4408,38.4489,839015.0
2019-03-15 09:30:00,47.51,47.71,47.47,47.53,972080.0,38.4894,38.6514,38.457,38.5056,972080.0
2019-03-15 10:00:00,47.53,47.69,47.51,47.69,144744.0,38.5056,38.6352,38.4894,38.6352,144744.0
2019-03-15 10:30:00,47.68,47.69,47.41,47.43,152714.0,38.6271,38.6352,38.4084,38.4246,152714.0
2019-03-15 11:00:00,47.42,47.45,47.19,47.19,214461.0,38.4165,38.4408,38.2301,38.2301,214461.0
2019-03-15 11:30:00,47.19,47.4,47.18,47.36,182703.0,38.2301,38.4003,38.222,38.3679,182703.0
2019-03-15 12:00:00,47.35,47.5,47.34,47.5,104064.0,38.3598,38.4813,38.3517,38.4813,104064.0
2019-03-15 12:30:00,47.5,47.54,47.44,47.47,143778.0,38.4813,38.5137,38.4327,38.457,143778.0
2019-03-15 13:00:00,47.48,47.51,47.41,47.41,95446.0,38.4651,38.4894,38.4084,38.4084,95446.0
2019-03-15 13:30:00,47.42,47.42,47.35,47.36,119068.0,38.4165,38.4165,38.3598,38.3679,119068.0
2019-03-15 14:00:00,47.35,47.43,47.35,47.43,131983.0,38.3598,38.4246,38.3598,38.4246,131983.0
2019-03-15 14:30:00,47.43,47.59,47.42,47.49,286122.0,38.4246,38.5542,38.4165,38.4732,286122.0
2019-03-15 15:00:00,47.48,47.51,47.42,47.45,215565.0,38.4651,38.4894,38.4165,38.4408,215565.0
2019-03-15 15:30:00,47.45,47.56,47.3,47.51,1438283.0,38.4408,38.5299,38.3193,38.4894,1438283.0
2019-03-18 09:30:00,47.42,47.7,47.41,47.67,329085.0,38.4165,38.6433,38.4084,38.619,329085.0
2019-03-18 10:00:00,47.66,47.76,47.55,47.6,212192.0,38.6109,38.6919,38.5218,38.5623,212192.0
2019-03-18 10:30:00,47.59,47.81,47.55,47.73,249942.0,38.5542,38.7324,38.5218,38.6676,249942.0
2019-03-18 11:00:00,47.72,47.73,47.38,47.41,195234.0,38.6595,38.6676,38.3841,38.4084,195234.0
2019-03-18 11:30:00,47.41,47.54,47.41,47.47,144301.0,38.4084,38.5137,38.4084,38.457,144301.0
2019-03-18 12:00:00,47.47,47.57,47.44,47.52,133404.0,38.457,38.538,38.4327,38.4975,133404.0
2019-03-18 12:30:00,47.52,47.53,47.46,47.5,158397.0,38.4975,38.5056,38.4489,38.4813,158397.0
2019-03-18 13:00:00,47.5,47.52,47.46,47.52,121584.0,38.4813,38.4975,38.4489,38.4975,121584.0
2019-03-18 13:30:00,47.52,47.69,47.48,47.6,198139.0,38.4975,38.6352,38.4651,38.5623,198139.0
2019-03-18 14:00:00,47.6,47.65,47.55,47.55,108055.0,38.5623,38.6028,38.5218,38.5218,108055.0
2019-03-18 14:30:00,47.55,47.65,47.51,47.56,139645.0,38.5218,38.6028,38.4894,38.5299,139645.0
2019-03-18 15:00:00,47.57,47.57,47.47,47.49,178925.0,38.538,38.538,38.457,38.4732,178925.0
2019-03-18 15:30:00,47.49,47.66,47.45,47.62,580424.0,38.4732,38.6109,38.4408,38.5785,580424.0
2019-03-19 09:30:00,47.18,47.67,47.17,47.49,280690.0,38.222,38.619,38.2139,38.4732,280690.0
2019-03-19 10:00:00,47.48,47.54,47.33,47.34,150005.0,38.4651,38.5137,38.3436,38.3517,150005.0
2019-03-19 10:30:00,47.34,47.48,47.25,47.43,225833.0,38.3517,38.4651,38.2787,38.4246,225833.0
2019-03-19 11:00:00,47.44,47.47,47.34,47.43,244336.0,38.4327,38.457,38.3517,38.4246,244336.0
2019-03-19 11:30:00,47.42,47.69,47.39,47.67,270881.0,38.4165,38.6352,38.3922,38.619,270881.0
2019-03-19 12:00:00,47.67,47.69,47.55,47.6,129931.0,38.619,38.6352,38.5218,38.5623,129931.0
2019-03-19 12:30:00,47.6,47.63,47.39,47.47,204022.0,38.5623,38.5866,38.3922,38.457,204022.0
2019-03-19 13:00:00,47.47,47.49,47.41,47.41,166967.0,38.457,38.4732,38.4084,38.4084,166967.0
2019-03-19 13:30:00,47.41,47.43,47.25,47.28,250201.0,38.4084,38.4246,38.2787,38.303,250201.0
2019-03-19 14:00:00,47.27,47.29,47.07,47.12,263634.0,38.2949,38.3112,38.1329,38.1734,263634.0
2019-03-19 14:30:00,47.12,47.27,47.12,47.18,261583.0,38.1734,38.2949,38.1734,38.222,261583.0
2019-03-19 15:00:00,47.18,47.21,47.02,47.08,290450.0,38.222,38.2463,38.0924,38.141,290450.0
2019-03-19 15:30:00,47.07,47.26,47.03,47.24,1181759.0,38.1329,38.2868,38.1005,38.2706,1181759.0
2019-03-20 09:30:00,48.34,49.5,48.26,49.18,2781189.0,39.1618,40.1015,39.097,39.8423,2781189.0
2019-03-20 10:00:00,49.17,49.2,48.45,48.79,1295467.0,39.8342,39.8585,39.2509,39.5263,1295467.0
2019-03-20 10:30:00,48.8,49.1,48.75,48.82,811040.0,39.5345,39.7775,39.4939,39.5507,811040.0
2019-03-20 11:00:00,48.83,49.0,48.62,48.98,484314.0,39.5588,39.6965,39.3886,39.6803,484314.0
2019-03-20 11:30:00,48.98,49.2,48.92,49.01,539981.0,39.6803,39.8585,39.6317,39.7046,539981.0
2019-03-20 12:00:00,49.01,49.13,48.82,49.09,422081.0,39.7046,39.8018,39.5507,39.7694,422081.0
2019-03-20 12:30:00,49.09,49.1,48.97,49.05,283953.0,39.7694,39.7775,39.6722,39.737,283953.0
2019-03-20 13:00:00,49.05,49.08,48.83,48.84,300825.0,39.737,39.7613,39.5588,39.5669,300825.0
2019-03-20 13:30:00,48.84,48.84,48.44,48.55,398058.0,39.5669,39.5669,39.2428,39.3319,398058.0
2019-03-20 14:00:00,48.55,48.78,48.53,48.73,435896.0,39.3319,39.5182,39.3157,39.4777,435896.0
2019-03-20 14:30:00,48.73,48.73,48.47,48.6,411388.0,39.4777,39.4777,39.2671,39.3724,411388.0
2019-03-20 15:00:00,48.59,48.62,48.33,48.38,452239.0,39.3643,39.3886,39.1537,39.1942,452239.0
2019-03-20 15:30:00,48.39,48.39,48.17,48.28,1767891.0,39.2023,39.2023,39.0241,39.1132,1767891.0
2019-03-21 09:30:00,48.23,49.36,48.23,48.99,786670.0,39.0727,39.9881,39.0727,39.6884,786670.0
2019-03-21 10:00:00,48.99,49.34,48.9,49.33,525026.0,39.6884,39.9719,39.6155,39.9638,525026.0
2019-03-21 10:30:00,49.33,49.4,49.12,49.25,319847.0,39.9638,40.0205,39.7937,39.899,319847.0
2019-03-21 11:00:00,49.25,49.42,49.24,49.33,302850.0,39.899,40.0367,39.8909,39.9638,302850.0
2019-03-21 11:30:00,49.32,49.7,49.31,49.69,318259.0,39.9557,40.2636,39.9476,40.2555,318259.0
2019-03-21 12:00:00,49.68,49.77,49.54,49.58,312980.0,40.2474,40.3203,40.1339,40.1664,312980.0
2019-03-21 12:30:00,49.58,49.8,49.57,49.73,257370.0,40.1664,40.3446,40.1583,40.2879,257370.0
2019-03-21 13:00:00,49.73,49.9,49.71,49.82,334657.0,40.2879,40.4256,40.2717,40.3608,334657.0
2019-03-21 13:30:00,49.83,49.98,49.81,49.97,232788.0,40.3689,40.4904,40.3527,40.4823,232788.0
2019-03-21 14:00:00,49.97,50.0,49.91,49.99,437697.0,40.4823,40.5066,40.4337,40.4985,437697.0
2019-03-21 14:30:00,49.99,50.16,49.93,50.05,547801.0,40.4985,40.6362,40.4499,40.5471,547801.0
2019-03-21 15:00:00,50.05,50.19,50.0,50.18,293218.0,40.5471,40.6605,40.5066,40.6524,293218.0
2019-03-21 15:30:00,50.18,50.19,49.86,50.05,1113083.0,40.6524,40.6605,40.3932,40.5471,1113083.0
2019-03-22 09:30:00,50.22,50.82,50.19,50.51,645394.0,40.6848,41.1709,40.6605,40.9198,645394.0
2019-03-22 10:00:00,50.5,50.72,50.49,50.5,282540.0,40.9117,41.0899,40.9036,40.9117,282540.0
2019-03-22 10:30:00,50.51,50.56,50.29,50.3,257303.0,40.9198,40.9603,40.7415,40.7496,257303.0
2019-03-22 11:00:00,50.3,50.52,50.25,50.51,214679.0,40.7496,40.9279,40.7091,40.9198,214679.0
2019-03-22 11:30:00,50.51,50.6,50.4,50.42,269860.0,40.9198,40.9927,40.8307,40.8469,269860.0
2019-03-22 12:00:00,50.42,50.56,50.36,50.48,279363.0,40.8469,40.9603,40.7983,40.8955,279363.0
2019-03-22 12:30:00,50.48,50.55,50.36,50.46,213654.0,40.8955,40.9522,40.7983,40.8793,213654.0
2019-03-22 13:00:00,50.45,50.65,50.44,50.65,296302.0,40.8712,41.0332,40.8631,41.0332,296302.0
2019-03-22 13:30:00,50.64,50.68,50.59,50.62,182014.0,41.0251,41.0575,40.9846,41.0089,182014.0
2019-03-22 14:00:00,50.62,50.94,50.62,50.88,319466.0,41.0089,41.2681,41.0089,41.2195,319466.0
2019-03-22 14:30:00,50.87,50.98,50.84,50.95,245166.0,41.2114,41.3005,41.1871,41.2762,245166.0
2019-03-22 15:00:00,50.95,50.98,50.8,50.85,295196.0,41.2762,41.3005,41.1547,41.1952,295196.0
2019-03-22 15:30:00,50.84,50.84,50.69,50.74,743656.0,41.1871,41.1871,41.0656,41.1061,743656.0
2019-03-25 09:30:00,50.51,50.72,50.41,50.65,264033.0,40.9198,41.0899,40.8388,41.0332,264033.0
2019-03-25 10:00:00,50.65,50.72,50.47,50.59,176226.0,41.0332,41.0899,40.8874,40.9846,176226.0
2019-03-25 10:30:00,50.59,50.86,50.51,50.82,204986.0,40.9846,41.2033,40.9198,41.1709,204986.0
2019-03-25 11:00:00,50.82,51.08,50.78,51.07,297072.0,41.1709,41.3816,41.1385,41.3735,297072.0
2019-03-25 11:30:00,51.07,51.15,50.93,50.94,162732.0,41.3735,41.4383,41.26,41.2681,162732.0
2019-03-25 12:00:00,50.95,51.11,50.93,51.0,123300.0,41.2762,41.4059,41.26,41.3167,123300.0
2019-03-25 12:30:00,51.01,51.06,50.89,51.06,94026.0,41.3248,41.3653,41.2276,41.3653,94026.0
2019-03-25 13:00:00,51.07,51.13,51.0,51.07,139931.0,41.3735,41.4221,41.3167,41.3735,139931.0
2019-03-25 13:30:00,51.06,51.15,51.0,51.02,181471.0,41.3653,41.4383,41.3167,41.3329,181471.0
2019-03-25 14:00:00,51.02,51.09,50.93,51.09,174177.0,41.3329,41.3897,41.26,41.3897,174177.0
2019-03-25 14:30:00,51.09,51.1,51.01,51.07,117016.0,41.3897,41.3978,41.3248,41.3735,117016.0
2019-03-25 15:00:00,51.07,51.17,51.04,51.09,223095.0,41.3735,41.4545,41.3491,41.3897,223095.0
2019-03-25 15:30:00,51.08,51.13,51.04,51.08,440650.0,41.3816,41.4221,41.3491,41.3816,440650.0
2019-03-26 09:30:00,51.2,51.75,50.89,51.51,297632.0,41.4788,41.9243,41.2276,41.7299,297632.0
2019-03-26 10:00:00,51.49,51.57,51.39,51.46,203267.0,41.7137,41.7785,41.6327,41.6894,203267.0
2019-03-26 10:30:00,51.45,51.78,51.45,51.71,245823.0,41.6813,41.9486,41.6813,41.8919,245823.0
2019-03-26 11:00:00,51.71,51.85,51.66,51.77,149590.0,41.8919,42.0054,41.8514,41.9405,149590.0
2019-03-26 11:30:00,51.77,51.89,51.73,51.75,278310.0,41.9405,42.0378,41.9081,41.9243,278310.0
2019-03-26 12:00:00,51.74,51.89,51.73,51.86,147138.0,41.9162,42.0378,41.9081,42.0135,147138.0
2019-03-26 12:30:00,51.86,51.88,51.58,51.61,149543.0,42.0135,42.0297,41.7866,41.8109,149543.0
2019-03-26 13:00:00,51.61,51.73,51.6,51.68,90556.0,41.8109,41.9081,41.8028,41.8676,90556.0
2019-03-26 13:30:00,51.68,51.85,51.66,51.8,149269.0,41.8676,42.0054,41.8514,41.9648,149269.0
2019-03-26 14:00:00,51.8,51.88,51.74,51.82,127549.0,41.9648,42.0297,41.9162,41.981,127549.0
2019-03-26 14:30:00,51.82,51.9,51.79,51.89,121476.0,41.981,42.0459,41.9567,42.0378,121476.0
2019-03-26 15:00:00,51.89,51.93,51.65,51.68,473525.0,42.0378,42.0702,41.8433,41.8676,473525.0
2019-03-26 15:30:00,51.68,51.82,51.58,51.8,683001.0,41.8676,41.981,41.7866,41.9648,683001.0
2019-03-27 09:30:00,51.68,51.88,51.39,51.57,301931.0,41.8676,42.0297,41.6327,41.7785,301931.0
2019-03-27 10:00:00,51.58,51.7,51.53,51.61,175582.0,41.7866,41.8838,41.7461,41.8109,175582.0
2019-03-27 10:30:00,51.6,51.66,51.48,51.55,145600.0,41.8028,41.8514,41.7056,41.7623,145600.0
2019-03-27 11:00:00,51.55,51.61,51.43,51.46,209484.0,41.7623,41.8109,41.6651,41.6894,209484.0
2019-03-27 11:30:00,51.45,51.52,51.36,51.49,179818.0,41.6813,41.738,41.6084,41.7137,179818.0
2019-03-27 12:00:00,51.48,51.61,51.44,51.52,164138.0,41.7056,41.8109,41.6732,41.738,164138.0
2019-03-27 12:30:00,51.52,51.58,51.42,51.46,170253.0,41.738,41.7866,41.657,41.6894,170253.0
2019-03-27 13:00:00,51.46,51.51,51.4,51.44,235062.0,41.6894,41.7299,41.6408,41.6732,235062.0
2019-03-27 13:30:00,51.45,51.49,51.4,51.43,266983.0,41.6813,41.7137,41.6408,41.6651,266983.0
2019-03-27 14:00:00,51.44,51.47,51.39,51.47,183516.0,41.6732,41.6975,41.6327,41.6975,183516.0
2019-03-27 14:30:00,51.47,51.52,51.42,51.47,229956.0,41.6975,41.738,41.657,41.6975,229956.0
2019-03-27 15:00:00,51.47,51.49,51.28,51.43,195976.0,41.6975,41.7137,41.5436,41.6651,195976.0
2019-03-27 15:30:00,51.43,51.48,51.28,51.3,605163.0,41.6651,41.7056,41.5436,41.5598,605163.0
2019-03-28 09:30:00,51.39,51.68,51.17,51.57,326991.0,41.6327,41.8676,41.4545,41.7785,326991.0
2019-03-28 10:00:00,51.57,51.67,51.41,51.46,286293.0,41.7785,41.8595,41.6489,41.6894,286293.0
2019-03-28 10:30:00,51.46,51.61,51.43,51.53,194259.0,41.6894,41.8109,41.6651,41.7461,194259.0
2019-03-28 11:00:00,51.54,51.55,51.29,51.33,274501.0,41.7542,41.7623,41.5517,41.5841,274501.0
2019-03-28 11:30:00,51.32,51.37,51.18,51.28,186460.0,41.576,41.6165,41.4626,41.5436,186460.0
2019-03-28 12:00:00,51.27,51.37,51.2,51.35,146867.0,41.5355,41.6165,41.4788,41.6003,146867.0
2019-03-28 12:30:00,51.35,51.38,51.3,51.36,113882.0,41.6003,41.6246,41.5598,41.6084,113882.0
2019-03-28 13:00:00,51.37,51.4,51.29,51.3,123879.0,41.6165,41.6408,41.5517,41.5598,123879.0
2019-03-28 13:30:00,51.29,51.38,51.27,51.36,148970.0,41.5517,41.6246,41.5355,41.6084,148970.0
2019-03-28 14:00:00,51.35,51.43,51.32,51.36,131715.0,41.6003,41.6651,41.576,41.6084,131715.0
2019-03-28 14:30:00,51.35,51.44,51.28,51.41,177807.0,41.6003,41.6732,41.5436,41.6489,177807.0
2019-03-28 15:00:00,51.41,51.5,51.39,51.46,240959.0,41.6489,41.7218,41.6327,41.6894,240959.0
2019-03-28 15:30:00,51.46,51.65,51.44,51.5,906199.0,41.6894,41.8433,41.6732,41.7218,906199.0
2019-03-29 09:30:00,51.46,51.75,51.39,51.51,184906.0,41.6894,41.9243,41.6327,41.7299,184906.0
2019-03-29 10:00:00,51.52,51.57,51.33,51.44,193853.0,41.738,41.7785,41.5841,41.6732,193853.0
2019-03-29 10:30:00,51.44,51.57,51.37,51.47,138349.0,41.6732,41.7785,41.6165,41.6975,138349.0
2019-03-29 11:00:00,51.48,51.6,51.46,51.59,207030.0,41.7056,41.8028,41.6894,41.7947,207030.0
2019-03-29 11:30:00,51.59,51.67,51.54,51.65,114401.0,41.7947,41.8595,41.7542,41.8433,114401.0
2019-03-29 12:00:00,51.66,51.69,51.57,51.65,107619.0,41.8514,41.8757,41.7785,41.8433,107619.0
2019-03-29 12:30:00,51.65,51.83,51.65,51.74,219398.0,41.8433,41.9892,41.8433,41.9162,219398.0
2019-03-29 13:00:00,51.74,51.76,51.56,51.7,172945.0,41.9162,41.9324,41.7704,41.8838,172945.0
2019-03-29 13:30:00,51.69,51.83,51.67,51.76,147267.0,41.8757,41.9892,41.8595,41.9324,147267.0
2019-03-29 14:00:00,51.76,51.85,51.74,51.78,189278.0,41.9324,42.0054,41.9162,41.9486,189278.0
2019-03-29 14:30:00,51.78,51.96,51.76,51.9,175183.0,41.9486,42.0945,41.9324,42.0459,175183.0
2019-03-29 15:00:00,51.91,51.94,51.82,51.87,170448.0,42.054,42.0783,41.981,42.0216,170448.0
2019-03-29 15:30:00,51.88,51.92,51.74,51.75,1191200.0,42.0297,42.0621,41.9162,41.9243,1191200.0
2019-04-01 09:30:00,51.74,51.8,51.44,51.73,401456.0,41.9162,41.9648,41.6732,41.9081,401456.0
2019-04-01 10:00:00,51.75,51.82,51.34,51.35,229566.0,41.9243,41.981,41.5922,41.6003,229566.0
2019-04-01 10:30:00,51.36,51.48,51.26,51.31,258947.0,41.6084,41.7056,41.5274,41.5679,258947.0
2019-04-01 11:00:00,51.32,51.4,51.18,51.21,273015.0,41.576,41.6408,41.4626,41.4869,273015.0
2019-04-01 11:30:00,51.22,51.34,51.21,51.26,170205.0,41.495,41.5922,41.4869,41.5274,170205.0
2019-04-01 12:00:00,51.25,51.27,50.94,51.02,556053.0,41.5193,41.5355,41.2681,41.3329,556053.0
2019-04-01 12:30:00,51.03,51.06,50.85,50.93,340112.0,41.341,41.3653,41.1952,41.26,340112.0
2019-04-01 13:00:00,50.93,50.98,50.81,50.83,221985.0,41.26,41.3005,41.1628,41.179,221985.0
2019-04-01 13:30:00,50.84,50.84,50.67,50.75,283654.0,41.1871,41.1871,41.0494,41.1142,283654.0
2019-04-01 14:00:00,50.75,50.8,50.67,50.68,407621.0,41.1142,41.1547,41.0494,41.0575,407621.0
2019-04-01 14:30:00,50.68,50.76,50.64,50.73,373288.0,41.0575,41.1223,41.0251,41.098,373288.0
2019-04-01 15:00:00,50.72,50.82,50.62,50.82,442273.0,41.0899,41.1709,41.0089,41.1709,442273.0
2019-04-01 15:30:00,50.82,51.02,50.8,50.98,889050.0,41.1709,41.3329,41.1547,41.3005,889050.0
2019-04-02 09:30:00,50.99,50.99,50.65,50.89,369217.0,41.3086,41.3086,41.0332,41.2276,369217.0
2019-04-02 10:00:00,50.89,50.95,50.76,50.77,564742.0,41.2276,41.2762,41.1223,41.1304,564742.0
2019-04-02 10:30:00,50.78,50.83,50.67,50.8,353825.0,41.1385,41.179,41.0494,41.1547,353825.0
2019-04-02 11:00:00,50.8,50.85,50.74,50.82,281227.0,41.1547,41.1952,41.1061,41.1709,281227.0
2019-04-02 11:30:00,50.82,50.83,50.75,50.81,216986.0,41.1709,41.179,41.1142,41.1628,216986.0
2019-04-02 12:00:00,50.81,50.82,50.69,50.71,258048.0,41.1628,41.1709,41.0656,41.0818,258048.0
2019-04-02 12:30:00,50.71,50.79,50.7,50.77,228833.0,41.0818,41.1466,41.0737,41.1304,228833.0
2019-04-02 13:00:00,50.77,50.89,50.76,50.86,200904.0,41.1304,41.2276,41.1223,41.2033,200904.0
2019-04-02 13:30:00,50.86,50.94,50.85,50.91,188896.0,41.2033,41.2681,41.1952,41.2438,188896.0
2019-04-02 14:00:00,50.91,50.91,50.78,50.91,212827.0,41.2438,41.2438,41.1385,41.2438,212827.0
2019-04-02 14:30:00,50.9,50.94,50.88,50.92,180536.0,41.2357,41.2681,41.2195,41.2519,180536.0
2019-04-02 15:00:00,50.92,50.93,50.85,50.91,228528.0,41.2519,41.26,41.1952,41.2438,228528.0
2019-04-02 15:30:00,50.91,51.01,50.9,50.98,686662.0,41.2438,41.3248,41.2357,41.3005,686662.0
2019-04-03 09:30:00,50.82,50.88,50.47,50.54,313042.0,41.1709,41.2195,40.8874,40.9441,313042.0
2019-04-03 10:00:00,50.54,50.72,50.5,50.69,257567.0,40.9441,41.0899,40.9117,41.0656,257567.0
2019-04-03 10:30:00,50.69,50.75,50.47,50.63,228900.0,41.0656,41.1142,40.8874,41.017,228900.0
2019-04-03 11:00:00,50.63,50.71,50.61,50.71,186512.0,41.017,41.0818,41.0008,41.0818,186512.0
2019-04-03 11:30:00,50.71,50.73,50.61,50.66,254152.0,41.0818,41.098,41.0008,41.0413,254152.0
2019-04-03 12:00:00,50.66,50.66,50.55,50.62,182383.0,41.0413,41.0413,40.9522,41.0089,182383.0
2019-04-03 12:30:00,50.61,50.65,50.56,50.59,175704.0,41.0008,41.0332,40.9603,40.9846,175704.0
2019-04-03 13:00:00,50.59,50.62,50.5,50.53,225714.0,40.9846,41.0089,40.9117,40.936,225714.0
2019-04-03 13:30:00,50.53,50.54,50.44,50.47,220818.0,40.936,40.9441,40.8631,40.8874,220818.0
2019-04-03 14:00:00,50.48,50.53,50.44,50.48,204212.0,40.8955,40.936,40.8631,40.8955,204212.0
2019-04-03 14:30:00,50.48,50.49,50.31,50.32,243607.0,40.8955,40.9036,40.7578,40.7659,243607.0
2019-04-03 15:00:00,50.32,50.43,50.26,50.41,368430.0,40.7659,40.855,40.7172,40.8388,368430.0
2019-04-03 15:30:00,50.41,50.44,50.27,50.29,1099850.0,40.8388,40.8631,40.7253,40.7415,1099850.0
2019-04-04 09:30:00,50.43,50.54,50.21,50.25,228814.0,40.855,40.9441,40.6767,40.7091,228814.0
2019-04-04 10:00:00,50.26,50.42,50.21,50.41,164387.0,40.7172,40.8469,40.6767,40.8388,164387.0
2019-04-04 10:30:00,50.41,50.42,50.25,50.28,152766.0,40.8388,40.8469,40.7091,40.7334,152766.0
2019-04-04 11:00:00,50.28,50.32,50.16,50.3,180704.0,40.7334,40.7659,40.6362,40.7496,180704.0
2019-04-04 11:30:00,50.3,50.31,50.15,50.25,145803.0,40.7496,40.7578,40.6281,40.7091,145803.0
2019-04-04 12:00:00,50.26,50.39,50.26,50.32,114700.0,40.7172,40.8226,40.7172,40.7659,114700.0
2019-04-04 12:30:00,50.33,50.39,50.31,50.35,142432.0,40.774,40.8226,40.7578,40.7902,142432.0
2019-04-04 13:00:00,50.36,50.37,50.3,50.33,100246.0,40.7983,40.8064,40.7496,40.774,100246.0
2019-04-04 13:30:00,50.33,50.36,50.27,50.28,115604.0,40.774,40.7983,40.7253,40.7334,115604.0
2019-04-04 14:00:00,50.28,50.33,50.25,50.28,86203.0,40.7334,40.774,40.7091,40.7334,86203.0
2019-04-04 14:30:00,50.28,50.33,50.26,50.27,99123.0,40.7334,40.774,40.7172,40.7253,99123.0
2019-04-04 15:00:00,50.27,50.35,50.23,50.3,203291.0,40.7253,40.7902,40.6929,40.7496,203291.0
2019-04-04 15:30:00,50.31,50.38,50.23,50.26,584463.0,40.7578,40.8145,40.6929,40.7172,584463.0
2019-04-05 09:30:00,50.25,50.57,50.19,50.25,257544.0,40.7091,40.9684,40.6605,40.7091,257544.0
2019-04-05 10:00:00,50.26,50.64,50.25,50.55,241549.0,40.7172,41.0251,40.7091,40.9522,241549.0
2019-04-05 10:30:00,50.55,50.59,50.48,50.49,234805.0,40.9522,40.9846,40.8955,40.9036,234805.0
2019-04-05 11:00:00,50.49,50.61,50.46,50.5,169576.0,40.9036,41.0008,40.8793,40.9117,169576.0
2019-04-05 11:30:00,50.5,50.55,50.42,50.46,168794.0,40.9117,40.9522,40.8469,40.8793,168794.0
2019-04-05 12:00:00,50.45,50.52,50.37,50.41,144500.0,40.8712,40.9279,40.8064,40.8388,144500.0
2019-04-05 12:30:00,50.41,50.54,50.4,50.54,112508.0,40.8388,40.9441,40.8307,40.9441,112508.0
2019-04-05 13:00:00,50.53,50.54,50.48,50.52,96787.0,40.936,40.9441,40.8955,40.9279,96787.0
2019-04-05 13:30:00,50.52,50.61,50.49,50.59,196541.0,40.9279,41.0008,40.9036,40.9846,196541.0
2019-04-05 14:00:00,50.58,50.69,50.57,50.69,171203.0,40.9765,41.0656,40.9684,41.0656,171203.0
2019-04-05 14:30:00,50.69,50.7,50.6,50.67,119175.0,41.0656,41.0737,40.9927,41.0494,119175.0
2019-04-05 15:00:00,50.66,50.74,50.64,50.74,148963.0,41.0413,41.1061,41.0251,41.1061,148963.0
2019-04-05 15:30:00,50.73,50.89,50.71,50.88,565985.0,41.098,41.2276,41.0818,41.2195,565985.0
2019-04-08 09:30:00,50.81,51.15,50.75,51.15,211240.0,41.1628,41.4383,41.1142,41.4383,211240.0
2019-04-08 10:00:00,51.15,51.28,51.08,51.21,229279.0,41.4383,41.5436,41.3816,41.4869,229279.0
2019-04-08 10:30:00,51.21,51.31,51.21,51.22,181200.0,41.4869,41.5679,41.4869,41.495,181200.0
2019-04-08 11:00:00,51.21,51.33,51.07,51.2,286632.0,41.4869,41.5841,41.3735,41.4788,286632.0
2019-04-08 11:30:00,51.2,51.23,51.14,51.16,169617.0,41.4788,41.5031,41.4302,41.4464,169617.0
2019-04-08 12:00:00,51.17,51.19,51.06,51.12,111483.0,41.4545,41.4707,41.3653,41.414,111483.0
2019-04-08 12:30:00,51.12,51.24,51.08,51.11,146284.0,41.414,41.5112,41.3816,41.4059,146284.0
2019-04-08 13:00:00,51.11,51.15,51.07,51.13,123763.0,41.4059,41.4383,41.3735,41.4221,123763.0
2019-04-08 13:30:00,51.13,51.31,51.13,51.31,280829.0,41.4221,41.5679,41.4221,41.5679,280829.0
2019-04-08 14:00:00,51.32,51.37,51.25,51.33,161734.0,41.576,41.6165,41.5193,41.5841,161734.0
2019-04-08 14:30:00,51.33,51.37,51.3,51.32,214164.0,41.5841,41.6165,41.5598,41.576,214164.0
2019-04-08 15:00:00,51.31,51.32,51.25,51.26,189594.0,41.5679,41.576,41.5193,41.5274,189594.0
2019-04-08 15:30:00,51.25,51.38,51.23,51.31,566862.0,41.5193,41.6246,41.5031,41.5679,566862.0
2019-04-09 09:30:00,50.67,51.0,50.53,50.67,295950.0,41.4436,41.7135,41.3291,41.4436,295950.0
2019-04-09 10:00:00,50.66,51.02,50.58,50.97,227193.0,41.4354,41.7298,41.37,41.6889,227193.0
2019-04-09 10:30:00,50.97,51.26,50.96,51.26,282187.0,41.6889,41.9261,41.6808,41.9261,282187.0
2019-04-09 11:00:00,51.27,51.28,51.06,51.21,192765.0,41.9343,41.9425,41.7625,41.8852,192765.0
2019-04-09 11:30:00,51.21,51.21,51.1,51.12,196244.0,41.8852,41.8852,41.7953,41.8116,196244.0
2019-04-09 12:00:00,51.13,51.25,51.1,51.17,160123.0,41.8198,41.918,41.7953,41.8525,160123.0
2019-04-09 12:30:00,51.17,51.28,51.16,51.2,188992.0,41.8525,41.9425,41.8443,41.8771,188992.0
2019-04-09 13:00:00,51.2,51.24,51.14,51.22,131187.0,41.8771,41.9098,41.828,41.8934,131187.0
2019-04-09 13:30:00,51.23,51.23,51.12,51.15,183890.0,41.9016,41.9016,41.8116,41.8362,183890.0
2019-04-09 14:00:00,51.15,51.15,50.99,51.0,215046.0,41.8362,41.8362,41.7053,41.7135,215046.0
2019-04-09 14:30:00,51.0,51.03,50.96,51.0,308150.0,41.7135,41.738,41.6808,41.7135,308150.0
2019-04-09 15:00:00,51.0,51.06,50.98,51.0,345561.0,41.7135,41.7625,41.6971,41.7135,345561.0
2019-04-09 15:30:00,51.0,51.08,50.98,51.04,926853.0,41.7135,41.7789,41.6971,41.7462,926853.0
2019-04-10 09:30:00,50.9,51.44,50.9,51.31,790117.0,41.6317,42.0734,41.6317,41.967,790117.0
2019-04-10 10:00:00,51.3,51.32,51.06,51.12,135567.0,41.9588,41.9752,41.7625,41.8116,135567.0
2019-04-10 10:30:00,51.12,51.39,51.08,51.35,178749.0,41.8116,42.0325,41.7789,41.9997,178749.0
2019-04-10 11:00:00,51.36,51.36,51.15,51.32,272888.0,42.0079,42.0079,41.8362,41.9752,272888.0
2019-04-10 11:30:00,51.32,51.43,51.29,51.38,235510.0,41.9752,42.0652,41.9507,42.0243,235510.0
2019-04-10 12:00:00,51.39,51.55,51.38,51.47,344989.0,42.0325,42.1633,42.0243,42.0979,344989.0
2019-04-10 12:30:00,51.48,51.49,51.36,51.39,122157.0,42.1061,42.1142,42.0079,42.0325,122157.0
2019-04-10 13:00:00,51.39,51.42,51.33,51.34,106928.0,42.0325,42.057,41.9834,41.9916,106928.0
2019-04-10 13:30:00,51.34,51.37,51.31,51.32,120126.0,41.9916,42.0161,41.967,41.9752,120126.0
2019-04-10 14:00:00,51.32,51.36,51.28,51.32,150301.0,41.9752,42.0079,41.9425,41.9752,150301.0
2019-04-10 14:30:00,51.32,51.5,51.31,51.47,174486.0,41.9752,42.1224,41.967,42.0979,174486.0
2019-04-10 15:00:00,51.47,51.57,51.47,51.54,187694.0,42.0979,42.1797,42.0979,42.1551,187694.0
2019-04-10 15:30:00,51.54,51.6,51.46,51.55,587400.0,42.1551,42.2042,42.0897,42.1633,587400.0
2019-04-11 09:30:00,51.71,51.73,51.44,51.65,348148.0,42.2942,42.3105,42.0734,42.2451,348148.0
2019-04-11 10:00:00,51.66,51.74,51.62,51.69,131468.0,42.2533,42.3187,42.2206,42.2778,131468.0
2019-04-11 10:30:00,51.69,51.69,51.53,51.65,113504.0,42.2778,42.2778,42.147,42.2451,113504.0
2019-04-11 11:00:00,51.65,51.72,51.57,51.63,104998.0,42.2451,42.3024,42.1797,42.2288,104998.0
2019-04-11 11:30:00,51.63,51.64,51.47,51.48,65864.0,42.2288,42.2369,42.0979,42.1061,65864.0
2019-04-11 12:00:00,51.48,51.59,51.45,51.58,105775.0,42.1061,42.196,42.0815,42.1879,105775.0
2019-04-11 12:30:00,51.58,51.59,51.41,51.44,49617.0,42.1879,42.196,42.0488,42.0734,49617.0
2019-04-11 13:00:00,51.45,51.51,51.38,51.39,60246.0,42.0815,42.1306,42.0243,42.0325,60246.0
2019-04-11 13:30:00,51.39,51.48,51.35,51.46,43923.0,42.0325,42.1061,41.9997,42.0897,43923.0
2019-04-11 14:00:00,51.45,51.46,51.32,51.33,71484.0,42.0815,42.0897,41.9752,41.9834,71484.0
2019-04-11 14:30:00,51.33,51.39,51.3,51.35,75537.0,41.9834,42.0325,41.9588,41.9997,75537.0
2019-04-11 15:00:00,51.35,51.44,51.33,51.43,94959.0,41.9997,42.0734,41.9834,42.0652,94959.0
2019-04-11 15:30:00,51.44,51.61,51.44,51.55,428003.0,42.0734,42.2124,42.0734,42.1633,428003.0
2019-04-12 09:30:00,51.37,51.62,51.14,51.52,190461.0,42.0161,42.2206,41.828,42.1388,190461.0
2019-04-12 10:00:00,51.53,51.64,51.47,51.61,113295.0,42.147,42.2369,42.0979,42.2124,113295.0
2019-04-12 10:30:00,51.61,51.68,51.53,51.58,145194.0,42.2124,42.2697,42.147,42.1879,145194.0
2019-04-12 11:00:00,51.58,51.65,51.48,51.48,81707.0,42.1879,42.2451,42.1061,42.1061,81707.0
2019-04-12 11:30:00,51.49,51.59,51.47,51.53,45482.0,42.1142,42.196,42.0979,42.147,45482.0
2019-04-12 12:00:00,51.53,51.61,51.47,51.58,60452.0,42.147,42.2124,42.0979,42.1879,60452.0
2019-04-12 12:30:00,51.58,51.59,51.54,51.55,64426.0,42.1879,42.196,42.1551,42.1633,64426.0
2019-04-12 13:00:00,51.55,51.58,51.46,51.49,89932.0,42.1633,42.1879,42.0897,42.1142,89932.0
2019-04-12 13:30:00,51.5,51.51,51.46,51.48,53991.0,42.1224,42.1306,42.0897,42.1061,53991.0
2019-04-12 14:00:00,51.49,51.51,51.43,51.44,78677.0,42.1142,42.1306,42.0652,42.0734,78677.0
2019-04-12 14:30:00,51.44,51.57,51.43,51.56,85262.0,42.0734,42.1797,42.0652,42.1715,85262.0
2019-04-12 15:00:00,51.56,51.61,51.54,51.6,96735.0,42.1715,42.2124,42.1551,42.2042,96735.0
2019-04-12 15:30:00,51.6,51.63,51.54,51.57,375089.0,42.2042,42.2288,42.1551,42.1797,375089.0
2019-04-15 09:30:00,51.69,51.83,51.49,51.58,224765.0,42.2778,42.3923,42.1142,42.1879,224765.0
2019-04-15 10:00:00,51.59,51.64,51.44,51.59,88962.0,42.196,42.2369,42.0734,42.196,88962.0
2019-04-15 10:30:00,51.6,51.72,51.59,51.62,97007.0,42.2042,42.3024,42.196,42.2206,97007.0
2019-04-15 11:00:00,51.62,51.67,51.54,51.67,115701.0,42.2206,42.2615,42.1551,42.2615,115701.0
2019-04-15 11:30:00,51.66,51.69,51.59,51.61,70466.0,42.2533,42.2778,42.196,42.2124,70466.0
2019-04-15 12:00:00,51.62,51.7,51.61,51.65,70849.0,42.2206,42.286,42.2124,42.2451,70849.0
2019-04-15 12:30:00,51.64,51.69,51.61,51.67,53260.0,42.2369,42.2778,42.2124,42.2615,53260.0
2019-04-15 13:00:00,51.67,51.69,51.63,51.65,64593.0,42.2615,42.2778,42.2288,42.2451,64593.0
2019-04-15 13:30:00,51.65,51.69,51.64,51.68,52866.0,42.2451,42.2778,42.2369,42.2697,52866.0
2019-04-15 14:00:00,51.68,51.69,51.54,51.55,108970.0,42.2697,42.2778,42.1551,42.1633,108970.0
2019-04-15 14:30:00,51.55,51.68,51.5,51.68,129652.0,42.1633,42.2697,42.1224,42.2697,129652.0
2019-04-15 15:00:00,51.68,51.72,51.64,51.7,249964.0,42.2697,42.3024,42.2369,42.286,249964.0
2019-04-15 15:30:00,51.69,51.75,51.65,51.71,348528.0,42.2778,42.3269,42.2451,42.2942,348528.0
2019-04-16 09:30:00,51.72,52.17,51.64,51.84,449889.0,42.3024,42.6704,42.2369,42.4005,449889.0
2019-04-16 10:00:00,51.83,51.83,51.55,51.56,186803.0,42.3923,42.3923,42.1633,42.1715,186803.0
2019-04-16 10:30:00,51.56,51.61,51.39,51.45,148976.0,42.1715,42.2124,42.0325,42.0815,148976.0
2019-04-16 11:00:00,51.46,51.52,51.39,51.44,254408.0,42.0897,42.1388,42.0325,42.0734,254408.0
2019-04-16 11:30:00,51.44,51.44,51.34,51.39,161037.0,42.0734,42.0734,41.9916,42.0325,161037.0
2019-04-16 12:00:00,51.39,51.42,51.32,51.37,130174.0,42.0325,42.057,41.9752,42.0161,130174.0
2019-04-16 12:30:00,51.38,51.47,51.35,51.44,72415.0,42.0243,42.0979,41.9997,42.0734,72415.0
2019-04-16 13:00:00,51.43,51.44,51.37,51.39,54188.0,42.0652,42.0734,42.0161,42.0325,54188.0
2019-04-16 13:30:00,51.4,51.43,51.32,51.38,62565.0,42.0406,42.0652,41.9752,42.0243,62565.0
2019-04-16 14:00:00,51.38,51.38,51.26,51.35,95018.0,42.0243,42.0243,41.9261,41.9997,95018.0
2019-04-16 14:30:00,51.35,51.4,51.31,51.36,87235.0,41.9997,42.0406,41.967,42.0079,87235.0
2019-04-16 15:00:00,51.36,51.52,51.35,51.52,279093.0,42.0079,42.1388,41.9997,42.1388,279093.0
2019-04-16 15:30:00,51.51,51.53,51.42,51.48,319806.0,42.1306,42.147,42.057,42.1061,319806.0
2019-04-17 09:30:00,51.64,51.7,51.29,51.62,150309.0,42.2369,42.286,41.9507,42.2206,150309.0
2019-04-17 10:00:00,51.62,51.63,51.38,51.42,217355.0,42.2206,42.2288,42.0243,42.057,217355.0
2019-04-17 10:30:00,51.42,51.52,51.39,51.44,96211.0,42.057,42.1388,42.0325,42.0734,96211.0
2019-04-17 11:00:00,51.45,51.61,51.42,51.55,103021.0,42.0815,42.2124,42.057,42.1633,103021.0
2019-04-17 11:30:00,51.54,51.7,51.51,51.7,114724.0,42.1551,42.286,42.1306,42.286,114724.0
2019-04-17 12:00:00,51.69,51.76,51.63,51.75,138152.0,42.2778,42.3351,42.2288,42.3269,138152.0
2019-04-17 12:30:00,51.75,51.8,51.71,51.72,141119.0,42.3269,42.3678,42.2942,42.3024,141119.0
2019-04-17 13:00:00,51.71,51.8,51.7,51.71,68392.0,42.2942,42.3678,42.286,42.2942,68392.0
2019-04-17 13:30:00,51.72,51.77,51.65,51.67,68920.0,42.3024,42.3433,42.2451,42.2615,68920.0
2019-04-17 14:00:00,51.68,51.78,51.67,51.73,142047.0,42.2697,42.3514,42.2615,42.3105,142047.0
2019-04-17 14:30:00,51.72,51.8,51.72,51.72,121232.0,42.3024,42.3678,42.3024,42.3024,121232.0
2019-04-17 15:00:00,51.73,51.78,51.69,51.69,102078.0,42.3105,42.3514,42.2778,42.2778,102078.0
2019-04-17 15:30:00,51.7,51.83,51.69,51.75,380672.0,42.286,42.3923,42.2778,42.3269,380672.0
2019-04-18 09:30:00,51.59,51.86,51.59,51.74,221610.0,42.196,42.4169,42.196,42.3187,221610.0
2019-04-18 10:00:00,51.72,51.77,51.53,51.55,90071.0,42.3024,42.3433,42.147,42.1633,90071.0
2019-04-18 10:30:00,51.55,51.72,51.51,51.69,72239.0,42.1633,42.3024,42.1306,42.2778,72239.0
2019-04-18 11:00:00,51.7,51.87,51.64,51.87,108111.0,42.286,42.4251,42.2369,42.4251,108111.0
2019-04-18 11:30:00,51.88,51.97,51.86,51.89,60268.0,42.4332,42.5068,42.4169,42.4414,60268.0
2019-04-18 12:00:00,51.89,51.95,51.86,51.89,63896.0,42.4414,42.4905,42.4169,42.4414,63896.0
2019-04-18 12:30:00,51.88,51.89,51.83,51.84,44896.0,42.4332,42.4414,42.3923,42.4005,44896.0
2019-04-18 13:00:00,51.84,51.88,51.82,51.88,40785.0,42.4005,42.4332,42.3842,42.4332,40785.0
2019-04-18 13:30:00,51.88,51.9,51.85,51.85,39950.0,42.4332,42.4496,42.4087,42.4087,39950.0
2019-04-18 14:00:00,51.86,51.9,51.83,51.88,54821.0,42.4169,42.4496,42.3923,42.4332,54821.0
2019-04-18 14:30:00,51.88,51.92,51.83,51.86,62217.0,42.4332,42.466,42.3923,42.4169,62217.0
2019-04-18 15:00:00,51.85,51.94,51.82,51.9,102061.0,42.4087,42.4823,42.3842,42.4496,102061.0
2019-04-18 15:30:00,51.89,51.89,51.73,51.73,430151.0,42.4414,42.4414,42.3105,42.3105,430151.0
2019-04-22 09:30:00,51.72,51.85,51.65,51.78,103774.0,42.3024,42.4087,42.2451,42.3514,103774.0
2019-04-22 10:00:00,51.79,51.9,51.76,51.81,61419.0,42.3596,42.4496,42.3351,42.376,61419.0
2019-04-22 10:30:00,51.81,51.83,51.69,51.74,60728.0,42.376,42.3923,42.2778,42.3187,60728.0
2019-04-22 11:00:00,51.75,51.88,51.73,51.84,66570.0,42.3269,42.4332,42.3105,42.4005,66570.0
2019-04-22 11:30:00,51.83,51.88,51.78,51.78,59810.0,42.3923,42.4332,42.3514,42.3514,59810.0
2019-04-22 12:00:00,51.79,51.81,51.67,51.74,54112.0,42.3596,42.376,42.2615,42.3187,54112.0
2019-04-22 12:30:00,51.73,51.75,51.68,51.71,59462.0,42.3105,42.3269,42.2697,42.2942,59462.0
2019-04-22 13:00:00,51.72,51.72,51.65,51.71,60403.0,42.3024,42.3024,42.2451,42.2942,60403.0
2019-04-22 13:30:00,51.7,51.72,51.65,51.68,49530.0,42.286,42.3024,42.2451,42.2697,49530.0
2019-04-22 14:00:00,51.69,51.69,51.6,51.61,71849.0,42.2778,42.2778,42.2042,42.2124,71849.0
2019-04-22 14:30:00,51.61,51.66,51.57,51.6,63622.0,42.2124,42.2533,42.1797,42.2042,63622.0
2019-04-22 15:00:00,51.61,51.69,51.56,51.65,86115.0,42.2124,42.2778,42.1715,42.2451,86115.0
2019-04-22 15:30:00,51.66,51.75,51.62,51.74,346685.0,42.2533,42.3269,42.2206,42.3187,346685.0
2019-04-23 09:30:00,51.7,52.0,51.55,51.63,251573.0,42.286,42.5314,42.1633,42.2288,251573.0
2019-04-23 10:00:00,51.62,51.83,51.61,51.69,162034.0,42.2206,42.3923,42.2124,42.2778,162034.0
2019-04-23 10:30:00,51.68,51.69,51.45,51.45,143813.0,42.2697,42.2778,42.0815,42.0815,143813.0
2019-04-23 11:00:00,51.46,51.58,51.43,51.57,116588.0,42.0897,42.1879,42.0652,42.1797,116588.0
2019-04-23 11:30:00,51.57,51.63,51.36,51.38,440173.0,42.1797,42.2288,42.0079,42.0243,440173.0
2019-04-23 12:00:00,51.38,51.53,51.35,51.45,228407.0,42.0243,42.147,41.9997,42.0815,228407.0
2019-04-23 12:30:00,51.44,51.45,51.32,51.34,179029.0,42.0734,42.0815,41.9752,41.9916,179029.0
2019-04-23 13:00:00,51.34,51.35,51.09,51.12,295364.0,41.9916,41.9997,41.7871,41.8116,295364.0
2019-04-23 13:30:00,51.12,51.17,51.04,51.09,260282.0,41.8116,41.8525,41.7462,41.7871,260282.0
2019-04-23 14:00:00,51.09,51.09,50.88,50.97,248551.0,41.7871,41.7871,41.6153,41.6889,248551.0
2019-04-23 14:30:00,50.97,51.04,50.9,50.92,186561.0,41.6889,41.7462,41.6317,41.648,186561.0
2019-04-23 15:00:00,50.91,50.93,50.81,50.86,260565.0,41.6399,41.6562,41.5581,41.599,260565.0
2019-04-23 15:30:00,50.86,51.01,50.82,51.01,949975.0,41.599,41.7217,41.5662,41.7217,949975.0
2019-04-24 09:30:00,50.89,51.19,50.74,51.05,357476.0,41.6235,41.8689,41.5008,41.7544,357476.0
2019-04-24 10:00:00,51.05,51.23,51.05,51.15,409246.0,41.7544,41.9016,41.7544,41.8362,409246.0
2019-04-24 10:30:00,51.15,51.25,50.98,51.0,224778.0,41.8362,41.918,41.6971,41.7135,224778.0
2019-04-24 11:00:00,51.0,51.09,50.94,50.95,232147.0,41.7135,41.7871,41.6644,41.6726,232147.0
2019-04-24 11:30:00,50.95,50.96,50.7,50.76,355903.0,41.6726,41.6808,41.4681,41.5172,355903.0
2019-04-24 12:00:00,50.77,50.81,50.72,50.78,371176.0,41.5254,41.5581,41.4845,41.5335,371176.0
2019-04-24 12:30:00,50.77,50.85,50.67,50.7,233844.0,41.5254,41.5908,41.4436,41.4681,233844.0
2019-04-24 13:00:00,50.69,50.7,50.58,50.66,244897.0,41.4599,41.4681,41.37,41.4354,244897.0
2019-04-24 13:30:00,50.66,50.76,50.52,50.59,324483.0,41.4354,41.5172,41.3209,41.3781,324483.0
2019-04-24 14:00:00,50.58,50.7,50.51,50.58,304143.0,41.37,41.4681,41.3127,41.37,304143.0
2019-04-24 14:30:00,50.58,50.74,50.56,50.56,305446.0,41.37,41.5008,41.3536,41.3536,305446.0
2019-04-24 15:00:00,50.56,50.64,50.46,50.58,456290.0,41.3536,41.419,41.2718,41.37,456290.0
2019-04-24 15:30:00,50.58,50.81,50.57,50.67,815376.0,41.37,41.5581,41.3618,41.4436,815376.0
2019-04-25 09:30:00,50.45,50.64,50.29,50.38,191666.0,41.2636,41.419,41.1328,41.2064,191666.0
2019-04-25 10:00:00,50.38,50.56,50.36,50.5,141195.0,41.2064,41.3536,41.19,41.3045,141195.0
2019-04-25 10:30:00,50.51,50.53,50.36,50.38,189588.0,41.3127,41.3291,41.19,41.2064,189588.0
2019-04-25 11:00:00,50.38,50.4,50.21,50.27,205440.0,41.2064,41.2227,41.0673,41.1164,205440.0
2019-04-25 11:30:00,50.27,50.42,50.22,50.25,148891.0,41.1164,41.2391,41.0755,41.1,148891.0
2019-04-25 12:00:00,50.25,50.3,50.02,50.14,208377.0,41.1,41.1409,40.9119,41.0101,208377.0
2019-04-25 12:30:00,50.14,50.22,50.04,50.21,281961.0,41.0101,41.0755,40.9283,41.0673,281961.0
2019-04-25 13:00:00,50.21,50.24,50.12,50.13,169646.0,41.0673,41.0919,40.9937,41.0019,169646.0
2019-04-25 13:30:00,50.13,50.23,50.13,50.22,132608.0,41.0019,41.0837,41.0019,41.0755,132608.0
2019-04-25 14:00:00,50.22,50.43,50.18,50.18,687700.0,41.0755,41.2473,41.0428,41.0428,687700.0
2019-04-25 14:30:00,50.19,50.19,50.06,50.14,186947.0,41.051,41.051,40.9446,41.0101,186947.0
2019-04-25 15:00:00,50.14,50.14,50.03,50.11,192624.0,41.0101,41.0101,40.9201,40.9855,192624.0
2019-04-25 15:30:00,50.11,50.28,50.11,50.22,644092.0,40.9855,41.1246,40.9855,41.0755,644092.0
2019-04-26 09:30:00,50.55,50.74,50.35,50.36,240772.0,41.3454,41.5008,41.1818,41.19,240772.0
2019-04-26 10:00:00,50.37,50.42,50.29,50.39,114918.0,41.1982,41.2391,41.1328,41.2145,114918.0
2019-04-26 10:30:00,50.39,50.77,50.37,50.74,228511.0,41.2145,41.5254,41.1982,41.5008,228511.0
2019-04-26 11:00:00,50.74,50.82,50.69,50.72,160440.0,41.5008,41.5662,41.4599,41.4845,160440.0
2019-04-26 11:30:00,50.72,50.9,50.7,50.88,164613.0,41.4845,41.6317,41.4681,41.6153,164613.0
2019-04-26 12:00:00,50.88,50.98,50.8,50.97,143377.0,41.6153,41.6971,41.5499,41.6889,143377.0
2019-04-26 12:30:00,50.97,50.98,50.86,50.93,124846.0,41.6889,41.6971,41.599,41.6562,124846.0
2019-04-26 13:00:00,50.92,50.95,50.85,50.87,112834.0,41.648,41.6726,41.5908,41.6071,112834.0
2019-04-26 13:30:00,50.88,50.97,50.87,50.93,119898.0,41.6153,41.6889,41.6071,41.6562,119898.0
2019-04-26 14:00:00,50.93,50.94,50.79,50.93,124193.0,41.6562,41.6644,41.5417,41.6562,124193.0
2019-04-26 14:30:00,50.92,50.97,50.87,50.95,130742.0,41.648,41.6889,41.6071,41.6726,130742.0
2019-04-26 15:00:00,50.94,51.03,50.9,51.02,181766.0,41.6644,41.738,41.6317,41.7298,181766.0
2019-04-26 15:30:00,51.01,51.1,50.94,51.09,444520.0,41.7217,41.7953,41.6644,41.7871,444520.0
2019-04-29 09:30:00,50.94,51.1,50.84,50.95,227959.0,41.6644,41.7953,41.5826,41.6726,227959.0
2019-04-29 10:00:00,50.95,50.99,50.84,50.93,90743.0,41.6726,41.7053,41.5826,41.6562,90743.0
2019-04-29 10:30:00,50.94,51.04,50.91,50.92,103664.0,41.6644,41.7462,41.6399,41.648,103664.0
2019-04-29 11:00:00,50.93,50.95,50.86,50.93,104233.0,41.6562,41.6726,41.599,41.6562,104233.0
2019-04-29 11:30:00,50.94,51.08,50.91,51.02,92422.0,41.6644,41.7789,41.6399,41.7298,92422.0
2019-04-29 12:00:00,51.02,51.1,51.0,51.02,89596.0,41.7298,41.7953,41.7135,41.7298,89596.0
2019-04-29 12:30:00,51.03,51.07,50.99,50.99,93783.0,41.738,41.7707,41.7053,41.7053,93783.0
2019-04-29 13:00:00,50.98,51.02,50.94,51.0,75371.0,41.6971,41.7298,41.6644,41.7135,75371.0
2019-04-29 13:30:00,50.99,51.0,50.9,50.94,88220.0,41.7053,41.7135,41.6317,41.6644,88220.0
2019-04-29 14:00:00,50.94,51.0,50.9,50.97,98579.0,41.6644,41.7135,41.6317,41.6889,98579.0
2019-04-29 14:30:00,50.96,51.06,50.93,50.97,89755.0,41.6808,41.7625,41.6562,41.6889,89755.0
2019-04-29 15:00:00,50.97,51.05,50.96,51.03,111775.0,41.6889,41.7544,41.6808,41.738,111775.0
2019-04-29 15:30:00,51.02,51.03,50.94,50.94,346209.0,41.7298,41.738,41.6644,41.6644,346209.0
2019-04-30 09:30:00,51.07,51.15,50.95,51.07,90895.0,41.7707,41.8362,41.6726,41.7707,90895.0
2019-04-30 10:00:00,51.07,51.25,51.05,51.21,350804.0,41.7707,41.918,41.7544,41.8852,350804.0
2019-04-30 10:30:00,51.21,51.46,51.21,51.37,428046.0,41.8852,42.0897,41.8852,42.0161,428046.0
2019-04-30 11:00:00,51.38,51.42,51.27,51.39,212299.0,42.0243,42.057,41.9343,42.0325,212299.0
2019-04-30 11:30:00,51.4,51.43,51.32,51.37,336080.0,42.0406,42.0652,41.9752,42.0161,336080.0
2019-04-30 12:00:00,51.38,51.44,51.35,51.42,118201.0,42.0243,42.0734,41.9997,42.057,118201.0
2019-04-30 12:30:00,51.43,51.45,51.36,51.38,96304.0,42.0652,42.0815,42.0079,42.0243,96304.0
2019-04-30 13:00:00,51.4,51.57,51.38,51.54,189863.0,42.0406,42.1797,42.0243,42.1551,189863.0
2019-04-30 13:30:00,51.54,51.62,51.48,51.6,127268.0,42.1551,42.2206,42.1061,42.2042,127268.0
2019-04-30 14:00:00,51.61,51.63,51.47,51.5,136094.0,42.2124,42.2288,42.0979,42.1224,136094.0
2019-04-30 14:30:00,51.49,51.57,51.48,51.5,187552.0,42.1142,42.1797,42.1061,42.1224,187552.0
2019-04-30 15:00:00,51.49,51.59,51.49,51.56,229255.0,42.1142,42.196,42.1142,42.1715,229255.0
2019-04-30 15:30:00,51.56,51.58,51.46,51.48,649052.0,42.1715,42.1879,42.0897,42.1061,649052.0
2019-05-01 09:30:00,51.56,51.73,51.39,51.4,241658.0,42.1715,42.3105,42.0325,42.0406,241658.0
2019-05-01 10:00:00,51.4,51.5,51.36,51.43,148674.0,42.0406,42.1224,42.0079,42.0652,148674.0
2019-05-01 10:30:00,51.43,51.46,51.29,51.45,144704.0,42.0652,42.0897,41.9507,42.0815,144704.0
2019-05-01 11:00:00,51.46,51.48,51.42,51.45,114301.0,42.0897,42.1061,42.057,42.0815,114301.0
2019-05-01 11:30:00,51.46,51.55,51.43,51.51,187832.0,42.0897,42.1633,42.0652,42.1306,187832.0
2019-05-01 12:00:00,51.51,51.52,51.42,51.51,69288.0,42.1306,42.1388,42.057,42.1306,69288.0
2019-05-01 12:30:00,51.51,51.51,51.41,51.47,72487.0,42.1306,42.1306,42.0488,42.0979,72487.0
2019-05-01 13:00:00,51.47,51.53,51.33,51.41,68766.0,42.0979,42.147,41.9834,42.0488,68766.0
2019-05-01 13:30:00,51.41,51.51,51.41,51.49,71130.0,42.0488,42.1306,42.0488,42.1142,71130.0
2019-05-01 14:00:00,51.5,51.65,51.5,51.52,270616.0,42.1224,42.2451,42.1224,42.1388,270616.0
2019-05-01 14:30:00,51.53,51.53,51.15,51.36,271636.0,42.147,42.147,41.8362,42.0079,271636.0
2019-05-01 15:00:00,51.35,51.5,51.29,51.38,236110.0,41.9997,42.1224,41.9507,42.0243,236110.0
2019-05-01 15:30:00,51.38,51.42,51.28,51.31,805584.0,42.0243,42.057,41.9425,41.967,805584.0
2019-05-02 09:30:00,51.04,51.27,50.65,50.66,217269.0,41.7462,41.9343,41.4272,41.4354,217269.0
2019-05-02 10:00:00,50.65,50.97,50.65,50.97,153469.0,41.4272,41.6889,41.4272,41.6889,153469.0
2019-05-02 10:30:00,50.97,51.32,50.95,51.31,166580.0,41.6889,41.9752,41.6726,41.967,166580.0
2019-05-02 11:00:00,51.32,51.35,50.98,51.06,160006.0,41.9752,41.9997,41.6971,41.7625,160006.0
2019-05-02 11:30:00,51.07,51.26,51.0,51.26,208662.0,41.7707,41.9261,41.7135,41.9261,208662.0
2019-05-02 12:00:00,51.26,51.26,51.02,51.1,122557.0,41.9261,41.9261,41.7298,41.7953,122557.0
2019-05-02 12:30:00,51.1,51.24,51.09,51.19,127143.0,41.7953,41.9098,41.7871,41.8689,127143.0
2019-05-02 13:00:00,51.19,51.3,51.12,51.29,128871.0,41.8689,41.9588,41.8116,41.9507,128871.0
2019-05-02 13:30:00,51.29,51.32,51.12,51.16,100021.0,41.9507,41.9752,41.8116,41.8443,100021.0
2019-05-02 14:00:00,51.16,51.29,51.11,51.28,103164.0,41.8443,41.9507,41.8034,41.9425,103164.0
2019-05-02 14:30:00,51.28,51.3,51.08,51.13,176979.0,41.9425,41.9588,41.7789,41.8198,176979.0
2019-05-02 15:00:00,51.14,51.22,51.06,51.18,131249.0,41.828,41.8934,41.7625,41.8607,131249.0
2019-05-02 15:30:00,51.18,51.29,51.13,51.26,408818.0,41.8607,41.9507,41.8198,41.9261,408818.0
2019-05-03 09:30:00,51.23,51.36,51.13,51.22,137483.0,41.9016,42.0079,41.8198,41.8934,137483.0
2019-05-03 10:00:00,51.24,51.42,51.16,51.18,105267.0,41.9098,42.057,41.8443,41.8607,105267.0
2019-05-03 10:30:00,51.17,51.34,51.17,51.28,119182.0,41.8525,41.9916,41.8525,41.9425,119182.0
2019-05-03 11:00:00,51.28,51.38,51.17,51.35,118922.0,41.9425,42.0243,41.8525,41.9997,118922.0
2019-05-03 11:30:00,51.36,51.48,51.27,51.45,175048.0,42.0079,42.1061,41.9343,42.0815,175048.0
2019-05-03 12:00:00,51.46,51.51,51.4,51.47,107502.0,42.0897,42.1306,42.0406,42.0979,107502.0
2019-05-03 12:30:00,51.46,51.49,51.37,51.37,95279.0,42.0897,42.1142,42.0161,42.0161,95279.0
2019-05-03 13:00:00,51.38,51.44,51.35,51.38,61534.0,42.0243,42.0734,41.9997,42.0243,61534.0
2019-05-03 13:30:00,51.38,51.41,51.31,51.35,83264.0,42.0243,42.0488,41.967,41.9997,83264.0
2019-05-03 14:00:00,51.35,51.35,51.23,51.29,63278.0,41.9997,41.9997,41.9016,41.9507,63278.0
2019-05-03 14:30:00,51.29,51.3,51.15,51.15,96077.0,41.9507,41.9588,41.8362,41.8362,96077.0
2019-05-03 15:00:00,51.15,51.18,51.1,51.15,160738.0,41.8362,41.8607,41.7953,41.8362,160738.0
2019-05-03 15:30:00,51.15,51.24,51.12,51.18,406626.0,41.8362,41.9098,41.8116,41.8607,406626.0
2019-05-06 09:30:00,51.13,51.27,50.81,51.13,108353.0,41.8198,41.9343,41.5581,41.8198,108353.0
2019-05-06 10:00:00,51.13,51.26,51.03,51.26,61131.0,41.8198,41.9261,41.738,41.9261,61131.0
2019-05-06 10:30:00,51.26,51.31,51.16,51.16,89225.0,41.9261,41.967,41.8443,41.8443,89225.0
2019-05-06 11:00:00,51.17,51.39,51.17,51.26,79545.0,41.8525,42.0325,41.8525,41.9261,79545.0
2019-05-06 11:30:00,51.26,51.3,51.2,51.23,85692.0,41.9261,41.9588,41.8771,41.9016,85692.0
2019-05-06 12:00:00,51.23,51.23,51.14,51.18,125812.0,41.9016,41.9016,41.828,41.8607,125812.0
2019-05-06 12:30:00,51.19,51.24,51.13,51.13,82737.0,41.8689,41.9098,41.8198,41.8198,82737.0
2019-05-06 13:00:00,51.14,51.19,51.08,51.19,78028.0,41.828,41.8689,41.7789,41.8689,78028.0
2019-05-06 13:30:00,51.19,51.33,51.17,51.33,105475.0,41.8689,41.9834,41.8525,41.9834,105475.0
2019-05-06 14:00:00,51.32,51.33,51.26,51.3,70967.0,41.9752,41.9834,41.9261,41.9588,70967.0
2019-05-06 14:30:00,51.3,51.44,51.29,51.36,97609.0,41.9588,42.0734,41.9507,42.0079,97609.0
2019-05-06 15:00:00,51.36,51.47,51.35,51.47,95029.0,42.0079,42.0979,41.9997,42.0979,95029.0
2019-05-06 15:30:00,51.46,51.57,51.44,51.45,371528.0,42.0897,42.1797,42.0734,42.0815,371528.0
2019-05-07 09:30:00,51.06,51.43,50.95,51.12,165720.0,41.7625,42.0652,41.6726,41.8116,165720.0
2019-05-07 10:00:00,51.11,51.19,50.91,51.19,98860.0,41.8034,41.8689,41.6399,41.8689,98860.0
2019-05-07 10:30:00,51.18,51.22,51.04,51.18,86148.0,41.8607,41.8934,41.7462,41.8607,86148.0
2019-05-07 11:00:00,51.18,51.31,51.12,51.21,229733.0,41.8607,41.967,41.8116,41.8852,229733.0
2019-05-07 11:30:00,51.21,51.23,51.01,51.09,103290.0,41.8852,41.9016,41.7217,41.7871,103290.0
2019-05-07 12:00:00,51.09,51.19,51.03,51.16,84219.0,41.7871,41.8689,41.738,41.8443,84219.0
2019-05-07 12:30:00,51.16,51.27,51.14,51.24,199744.0,41.8443,41.9343,41.828,41.9098,199744.0
2019-05-07 13:00:00,51.24,51.24,51.1,51.13,113520.0,41.9098,41.9098,41.7953,41.8198,113520.0
2019-05-07 13:30:00,51.12,51.18,51.08,51.13,93985.0,41.8116,41.8607,41.7789,41.8198,93985.0
2019-05-07 14:00:00,51.13,51.16,51.06,51.07,92139.0,41.8198,41.8443,41.7625,41.7707,92139.0
2019-05-07 14:30:00,51.09,51.13,50.99,51.1,166907.0,41.7871,41.8198,41.7053,41.7953,166907.0
2019-05-07 15:00:00,51.11,51.2,51.07,51.11,239047.0,41.8034,41.8771,41.7707,41.8034,239047.0
2019-05-07 15:30:00,51.1,51.27,51.01,51.16,615263.0,41.7953,41.9343,41.7217,41.8443,615263.0
2019-05-08 09:30:00,51.25,51.25,50.86,51.04,236095.0,41.918,41.918,41.599,41.7462,236095.0
2019-05-08 10:00:00,51.05,51.05,50.66,50.68,197553.0,41.7544,41.7544,41.4354,41.4517,197553.0
2019-05-08 10:30:00,50.67,50.87,50.6,50.87,120340.0,41.4436,41.6071,41.3863,41.6071,120340.0
2019-05-08 11:00:00,50.87,51.0,50.78,50.98,116214.0,41.6071,41.7135,41.5335,41.6971,116214.0
2019-05-08 11:30:00,50.98,51.07,50.86,51.03,92209.0,41.6971,41.7707,41.599,41.738,92209.0
2019-05-08 12:00:00,51.03,51.03,50.94,51.0,79431.0,41.738,41.738,41.6644,41.7135,79431.0
2019-05-08 12:30:00,51.0,51.13,50.99,51.12,48473.0,41.7135,41.8198,41.7053,41.8116,48473.0
2019-05-08 13:00:00,51.12,51.12,51.04,51.08,47705.0,41.8116,41.8116,41.7462,41.7789,47705.0
2019-05-08 13:30:00,51.08,51.1,50.95,50.97,88827.0,41.7789,41.7953,41.6726,41.6889,88827.0
2019-05-08 14:00:00,50.98,51.01,50.96,50.97,71689.0,41.6971,41.7217,41.6808,41.6889,71689.0
2019-05-08 14:30:00,50.97,51.08,50.94,50.96,249071.0,41.6889,41.7789,41.6644,41.6808,249071.0
2019-05-08 15:00:00,50.97,51.07,50.92,51.06,154282.0,41.6889,41.7707,41.648,41.7625,154282.0
2019-05-08 15:30:00,51.06,51.14,50.83,50.89,335466.0,41.7625,41.828,41.5744,41.6235,335466.0
2019-05-09 09:30:00,50.94,51.08,50.78,50.94,335204.0,41.6644,41.7789,41.5335,41.6644,335204.0
2019-05-09 10:00:00,50.94,51.03,50.84,51.0,253558.0,41.6644,41.738,41.5826,41.7135,253558.0
2019-05-09 10:30:00,50.99,51.1,50.89,50.89,286485.0,41.7053,41.7953,41.6235,41.6235,286485.0
2019-05-09 11:00:00,50.9,51.03,50.86,51.0,122595.0,41.6317,41.738,41.599,41.7135,122595.0
2019-05-09 11:30:00,51.0,51.17,50.99,51.12,133355.0,41.7135,41.8525,41.7053,41.8116,133355.0
2019-05-09 12:00:00,51.13,51.16,51.01,51.09,293242.0,41.8198,41.8443,41.7217,41.7871,293242.0
2019-05-09 12:30:00,51.09,51.31,51.08,51.3,184283.0,41.7871,41.967,41.7789,41.9588,184283.0
2019-05-09 13:00:00,51.3,51.46,51.29,51.43,91389.0,41.9588,42.0897,41.9507,42.0652,91389.0
2019-05-09 13:30:00,51.42,51.55,51.39,51.46,96471.0,42.057,42.1633,42.0325,42.0897,96471.0
2019-05-09 14:00:00,51.46,51.49,51.33,51.39,290606.0,42.0897,42.1142,41.9834,42.0325,290606.0
2019-05-09 14:30:00,51.39,51.51,51.36,51.38,109023.0,42.0325,42.1306,42.0079,42.0243,109023.0
2019-05-09 15:00:00,51.39,51.41,51.28,51.34,194492.0,42.0325,42.0488,41.9425,41.9916,194492.0
2019-05-09 15:30:00,51.34,51.47,51.3,51.38,525221.0,41.9916,42.0979,41.9588,42.0243,525221.0
2019-05-10 09:30:00,51.17,51.22,50.87,51.05,329209.0,41.8525,41.8934,41.6071,41.7544,329209.0
2019-05-10 10:00:00,51.04,51.12,50.91,50.97,117198.0,41.7462,41.8116,41.6399,41.6889,117198.0
2019-05-10 10:30:00,50.96,50.98,50.76,50.8,83914.0,41.6808,41.6971,41.5172,41.5499,83914.0
2019-05-10 11:00:00,50.8,50.87,50.71,50.73,98893.0,41.5499,41.6071,41.4763,41.4926,98893.0
2019-05-10 11:30:00,50.73,50.86,50.65,50.79,106700.0,41.4926,41.599,41.4272,41.5417,106700.0
2019-05-10 12:00:00,50.79,51.03,50.78,51.0,79254.0,41.5417,41.738,41.5335,41.7135,79254.0
2019-05-10 12:30:00,51.0,51.1,50.97,51.05,90668.0,41.7135,41.7953,41.6889,41.7544,90668.0
2019-05-10 13:00:00,51.05,51.2,51.03,51.11,247397.0,41.7544,41.8771,41.738,41.8034,247397.0
2019-05-10 13:30:00,51.11,51.16,51.04,51.11,129605.0,41.8034,41.8443,41.7462,41.8034,129605.0
2019-05-10 14:00:00,51.11,51.18,51.06,51.1,156025.0,41.8034,41.8607,41.7625,41.7953,156025.0
2019-05-10 14:30:00,51.11,51.37,51.09,51.34,433007.0,41.8034,42.0161,41.7871,41.9916,433007.0
2019-05-10 15:00:00,51.34,51.61,51.34,51.59,184944.0,41.9916,42.2124,41.9916,42.196,184944.0
2019-05-10 15:30:00,51.59,51.6,51.42,51.54,324018.0,42.196,42.2042,42.057,42.1551,324018.0
2019-05-13 09:30:00,51.14,51.53,50.96,51.29,218575.0,41.828,42.147,41.6808,41.9507,218575.0
2019-05-13 10:00:00,51.28,51.35,51.16,51.29,109231.0,41.9425,41.9997,41.8443,41.9507,109231.0
2019-05-13 10:30:00,51.29,51.54,51.19,51.54,125962.0,41.9507,42.1551,41.8689,42.1551,125962.0
2019-05-13 11:00:00,51.53,51.71,51.5,51.61,125905.0,42.147,42.2942,42.1224,42.2124,125905.0
2019-05-13 11:30:00,51.62,51.78,51.6,51.75,180698.0,42.2206,42.3514,42.2042,42.3269,180698.0
2019-05-13 12:00:00,51.74,51.75,51.51,51.54,118621.0,42.3187,42.3269,42.1306,42.1551,118621.0
2019-05-13 12:30:00,51.54,51.7,51.51,51.51,79934.0,42.1551,42.286,42.1306,42.1306,79934.0
2019-05-13 13:00:00,51.5,51.56,51.44,51.45,73361.0,42.1224,42.1715,42.0734,42.0815,73361.0
2019-05-13 13:30:00,51.44,51.59,51.43,51.55,101717.0,42.0734,42.196,42.0652,42.1633,101717.0
2019-05-13 14:00:00,51.55,51.67,51.46,51.61,125820.0,42.1633,42.2615,42.0897,42.2124,125820.0
2019-05-13 14:30:00,51.61,51.77,51.52,51.71,123953.0,42.2124,42.3433,42.1388,42.2942,123953.0
2019-05-13 15:00:00,51.71,51.79,51.66,51.68,126335.0,42.2942,42.3596,42.2533,42.2697,126335.0
2019-05-13 15:30:00,51.67,51.91,51.64,51.79,406318.0,42.2615,42.4578,42.2369,42.3596,406318.0
2019-05-14 09:30:00,51.77,52.03,51.51,51.83,332641.0,42.3433,42.5559,42.1306,42.3923,332641.0
2019-05-14 10:00:00,51.82,51.82,51.59,51.75,132005.0,42.3842,42.3842,42.196,42.3269,132005.0
2019-05-14 10:30:00,51.75,51.82,51.59,51.75,146968.0,42.3269,42.3842,42.196,42.3269,146968.0
2019-05-14 11:00:00,51.74,51.83,51.61,51.71,332945.0,42.3187,42.3923,42.2124,42.2942,332945.0
2019-05-14 11:30:00,51.71,51.88,51.71,51.83,115621.0,42.2942,42.4332,42.2942,42.3923,115621.0
2019-05-14 12:00:00,51.83,51.9,51.73,51.87,86965.0,42.3923,42.4496,42.3105,42.4251,86965.0
2019-05-14 12:30:00,51.88,51.92,51.81,51.86,79517.0,42.4332,42.466,42.376,42.4169,79517.0
2019-05-14 13:00:00,51.87,51.98,51.83,51.97,71284.0,42.4251,42.515,42.3923,42.5068,71284.0
2019-05-14 13:30:00,51.98,52.11,51.96,52.05,129345.0,42.515,42.6214,42.4987,42.5723,129345.0
2019-05-14 14:00:00,52.06,52.3,52.04,52.19,156444.0,42.5805,42.7768,42.5641,42.6868,156444.0
2019-05-14 14:30:00,52.19,52.24,52.09,52.15,94489.0,42.6868,42.7277,42.605,42.6541,94489.0
2019-05-14 15:00:00,52.15,52.22,52.1,52.17,132477.0,42.6541,42.7113,42.6132,42.6704,132477.0
2019-05-14 15:30:00,52.16,52.16,51.96,51.98,431136.0,42.6622,42.6622,42.4987,42.515,431136.0
2019-05-15 09:30:00,51.91,52.08,51.51,51.89,277684.0,42.4578,42.5968,42.1306,42.4414,277684.0
2019-05-15 10:00:00,51.89,52.05,51.78,52.03,156322.0,42.4414,42.5723,42.3514,42.5559,156322.0
2019-05-15 10:30:00,52.05,52.08,51.88,52.03,65974.0,42.5723,42.5968,42.4332,42.5559,65974.0
2019-05-15 11:00:00,52.04,52.2,51.99,52.2,127047.0,42.5641,42.695,42.5232,42.695,127047.0
2019-05-15 11:30:00,52.21,52.27,52.2,52.23,60006.0,42.7031,42.7522,42.695,42.7195,60006.0
2019-05-15 12:00:00,52.24,52.31,52.19,52.29,63420.0,42.7277,42.7849,42.6868,42.7686,63420.0
2019-05-15 12:30:00,52.29,52.39,52.28,52.38,70665.0,42.7686,42.8504,42.7604,42.8422,70665.0
2019-05-15 13:00:00,52.38,52.4,52.33,52.35,71391.0,42.8422,42.8585,42.8013,42.8177,71391.0
2019-05-15 13:30:00,52.34,52.41,52.33,52.4,67088.0,42.8095,42.8667,42.8013,42.8585,67088.0
2019-05-15 14:00:00,52.4,52.42,52.29,52.34,59988.0,42.8585,42.8749,42.7686,42.8095,59988.0
2019-05-15 14:30:00,52.34,52.41,52.32,52.35,100803.0,42.8095,42.8667,42.7931,42.8177,100803.0
2019-05-15 15:00:00,52.35,52.46,52.32,52.44,184382.0,42.8177,42.9076,42.7931,42.8913,184382.0
2019-05-15 15:30:00,52.45,52.46,52.36,52.41,433854.0,42.8994,42.9076,42.8258,42.8667,433854.0
2019-05-16 09:30:00,52.42,52.98,52.42,52.83,359798.0,42.8749,43.3329,42.8749,43.2103,359798.0
2019-05-16 10:00:00,52.85,53.0,52.78,52.97,192275.0,43.2266,43.3493,43.1694,43.3248,192275.0
2019-05-16 10:30:00,52.96,52.97,52.78,52.79,238853.0,43.3166,43.3248,43.1694,43.1775,238853.0
2019-05-16 11:00:00,52.78,52.88,52.67,52.78,210281.0,43.1694,43.2511,43.0794,43.1694,210281.0
2019-05-16 11:30:00,52.77,52.79,52.51,52.63,394226.0,43.1612,43.1775,42.9485,43.0467,394226.0
2019-05-16 12:00:00,52.63,52.64,52.36,52.37,272688.0,43.0467,43.0548,42.8258,42.834,272688.0
2019-05-16 12:30:00,52.38,52.38,52.16,52.23,404389.0,42.8422,42.8422,42.6622,42.7195,404389.0
2019-05-16 13:00:00,52.23,52.26,51.99,52.0,203221.0,42.7195,42.744,42.5232,42.5314,203221.0
2019-05-16 13:30:00,52.01,52.23,52.01,52.22,220151.0,42.5396,42.7195,42.5396,42.7113,220151.0
2019-05-16 14:00:00,52.2,52.42,52.19,52.42,132050.0,42.695,42.8749,42.6868,42.8749,132050.0
2019-05-16 14:30:00,52.41,52.48,52.37,52.43,154935.0,42.8667,42.924,42.834,42.8831,154935.0
2019-05-16 15:00:00,52.42,52.45,52.11,52.12,273015.0,42.8749,42.8994,42.6214,42.6295,273015.0
2019-05-16 15:30:00,52.12,52.14,51.96,52.1,976103.0,42.6295,42.6459,42.4987,42.6132,976103.0
2019-05-17 09:30:00,52.05,52.26,51.91,51.93,301257.0,42.5723,42.744,42.4578,42.4741,301257.0
2019-05-17 10:00:00,51.94,52.15,51.9,52.05,133884.0,42.4823,42.6541,42.4496,42.5723,133884.0
2019-05-17 10:30:00,52.05,52.18,52.0,52.1,127362.0,42.5723,42.6786,42.5314,42.6132,127362.0
2019-05-17 11:00:00,52.1,52.33,52.07,52.27,354016.0,42.6132,42.8013,42.5886,42.7522,354016.0
2019-05-17 11:30:00,52.3,52.45,52.23,52.43,110900.0,42.7768,42.8994,42.7195,42.8831,110900.0
2019-05-17 12:00:00,52.42,52.5,52.37,52.47,144627.0,42.8749,42.9403,42.834,42.9158,144627.0
2019-05-17 12:30:00,52.48,52.56,52.44,52.52,236070.0,42.924,42.9894,42.8913,42.9567,236070.0
2019-05-17 13:00:00,52.53,52.55,52.4,52.4,168572.0,42.9649,42.9812,42.8585,42.8585,168572.0
2019-05-17 13:30:00,52.41,52.49,52.4,52.45,141776.0,42.8667,42.9322,42.8585,42.8994,141776.0
2019-05-17 14:00:00,52.45,52.45,52.38,52.41,117991.0,42.8994,42.8994,42.8422,42.8667,117991.0
2019-05-17 14:30:00,52.41,52.5,52.41,52.44,99830.0,42.8667,42.9403,42.8667,42.8913,99830.0
2019-05-17 15:00:00,52.44,52.51,52.32,52.5,305586.0,42.8913,42.9485,42.7931,42.9403,305586.0
2019-05-17 15:30:00,52.51,52.53,52.4,52.4,719026.0,42.9485,42.9649,42.8585,42.8585,719026.0
2019-05-20 09:30:00,52.35,52.54,52.24,52.4,216497.0,42.8177,42.9731,42.7277,42.8585,216497.0
2019-05-20 10:00:00,52.4,52.57,52.33,52.48,123221.0,42.8585,42.9976,42.8013,42.924,123221.0
2019-05-20 10:30:00,52.48,52.56,52.3,52.35,136528.0,42.924,42.9894,42.7768,42.8177,136528.0
2019-05-20 11:00:00,52.35,52.48,52.31,52.47,141594.0,42.8177,42.924,42.7849,42.9158,141594.0
2019-05-20 11:30:00,52.48,52.72,52.46,52.64,280917.0,42.924,43.1203,42.9076,43.0548,280917.0
2019-05-20 12:00:00,52.64,52.72,52.62,52.68,146141.0,43.0548,43.1203,43.0385,43.0876,146141.0
2019-05-20 12:30:00,52.68,52.74,52.6,52.71,107096.0,43.0876,43.1366,43.0221,43.1121,107096.0
2019-05-20 13:00:00,52.7,52.75,52.62,52.73,82425.0,43.1039,43.1448,43.0385,43.1285,82425.0
2019-05-20 13:30:00,52.73,52.83,52.72,52.83,214014.0,43.1285,43.2103,43.1203,43.2103,214014.0
2019-05-20 14:00:00,52.83,52.85,52.71,52.8,208922.0,43.2103,43.2266,43.1121,43.1857,208922.0
2019-05-20 14:30:00,52.8,52.86,52.78,52.8,221377.0,43.1857,43.2348,43.1694,43.1857,221377.0
2019-05-20 15:00:00,52.8,52.88,52.66,52.72,252736.0,43.1857,43.2511,43.0712,43.1203,252736.0
2019-05-20 15:30:00,52.72,52.77,52.64,52.71,458801.0,43.1203,43.1612,43.0548,43.1121,458801.0
2019-05-21 09:30:00,52.77,52.81,52.53,52.62,252933.0,43.1612,43.1939,42.9649,43.0385,252933.0
2019-05-21 10:00:00,52.61,52.65,52.47,52.55,162916.0,43.0303,43.063,42.9158,42.9812,162916.0
2019-05-21 10:30:00,52.55,52.66,52.49,52.63,114859.0,42.9812,43.0712,42.9322,43.0467,114859.0
2019-05-21 11:00:00,52.63,52.66,52.48,52.56,155838.0,43.0467,43.0712,42.924,42.9894,155838.0
2019-05-21 11:30:00,52.57,52.57,52.37,52.48,141009.0,42.9976,42.9976,42.834,42.924,141009.0
2019-05-21 12:00:00,52.48,52.55,52.41,52.5,120884.0,42.924,42.9812,42.8667,42.9403,120884.0
2019-05-21 12:30:00,52.5,52.57,52.39,52.56,141321.0,42.9403,42.9976,42.8504,42.9894,141321.0
2019-05-21 13:00:00,52.57,52.59,52.42,52.5,131711.0,42.9976,43.014,42.8749,42.9403,131711.0
2019-05-21 13:30:00,52.49,52.51,52.36,52.43,88730.0,42.9322,42.9485,42.8258,42.8831,88730.0
2019-05-21 14:00:00,52.43,52.5,52.32,52.34,234210.0,42.8831,42.9403,42.7931,42.8095,234210.0
2019-05-21 14:30:00,52.34,52.41,52.29,52.35,199770.0,42.8095,42.8667,42.7686,42.8177,199770.0
2019-05-21 15:00:00,52.36,52.42,52.32,52.39,194096.0,42.8258,42.8749,42.7931,42.8504,194096.0
2019-05-21 15:30:00,52.4,52.5,52.33,52.39,660387.0,42.8585,42.9403,42.8013,42.8504,660387.0
2019-05-22 09:30:00,52.49,52.49,51.98,52.09,167139.0,42.9322,42.9322,42.515,42.605,167139.0
2019-05-22 10:00:00,52.09,52.42,52.09,52.35,112088.0,42.605,42.8749,42.605,42.8177,112088.0
2019-05-22 10:30:00,52.35,52.36,52.25,52.28,112431.0,42.8177,42.8258,42.7359,42.7604,112431.0
2019-05-22 11:00:00,52.27,52.39,52.26,52.39,160256.0,42.7522,42.8504,42.744,42.8504,160256.0
2019-05-22 11:30:00,52.39,52.47,52.31,52.47,108013.0,42.8504,42.9158,42.7849,42.9158,108013.0
2019-05-22 12:00:00,52.47,52.57,52.42,52.43,84648.0,42.9158,42.9976,42.8749,42.8831,84648.0
2019-05-22 12:30:00,52.43,52.43,52.31,52.37,93792.0,42.8831,42.8831,42.7849,42.834,93792.0
2019-05-22 13:00:00,52.36,52.5,52.31,52.46,94227.0,42.8258,42.9403,42.7849,42.9076,94227.0
2019-05-22 13:30:00,52.46,52.46,52.33,52.38,113392.0,42.9076,42.9076,42.8013,42.8422,113392.0
2019-05-22 14:00:00,52.37,52.45,52.34,52.43,118501.0,42.834,42.8994,42.8095,42.8831,118501.0
2019-05-22 14:30:00,52.44,52.54,52.43,52.54,249894.0,42.8913,42.9731,42.8831,42.9731,249894.0
2019-05-22 15:00:00,52.54,52.78,52.52,52.71,256386.0,42.9731,43.1694,42.9567,43.1121,256386.0
2019-05-22 15:30:00,52.71,52.8,52.66,52.7,517646.0,43.1121,43.1857,43.0712,43.1039,517646.0
2019-05-23 09:30:00,52.6,52.83,52.38,52.74,257878.0,43.0221,43.2103,42.8422,43.1366,257878.0
2019-05-23 10:00:00,52.74,53.25,52.73,53.23,456992.0,43.1366,43.5538,43.1285,43.5374,456992.0
2019-05-23 10:30:00,53.23,53.52,53.14,53.52,445774.0,43.5374,43.7746,43.4638,43.7746,445774.0
2019-05-23 11:00:00,53.51,53.65,53.43,53.5,371991.0,43.7664,43.8809,43.701,43.7583,371991.0
2019-05-23 11:30:00,53.5,53.66,53.43,53.52,619479.0,43.7583,43.8891,43.701,43.7746,619479.0
2019-05-23 12:00:00,53.52,53.64,53.49,53.55,332888.0,43.7746,43.8728,43.7501,43.7991,332888.0
2019-05-23 12:30:00,53.54,53.56,53.37,53.47,283044.0,43.791,43.8073,43.6519,43.7337,283044.0
2019-05-23 13:00:00,53.47,53.5,53.36,53.38,258933.0,43.7337,43.7583,43.6437,43.6601,258933.0
2019-05-23 13:30:00,53.38,53.43,53.35,53.38,166145.0,43.6601,43.701,43.6356,43.6601,166145.0
2019-05-23 14:00:00,53.38,53.43,53.26,53.29,373608.0,43.6601,43.701,43.562,43.5865,373608.0
2019-05-23 14:30:00,53.29,53.39,53.02,53.13,326976.0,43.5865,43.6683,43.3657,43.4556,326976.0
2019-05-23 15:00:00,53.12,53.31,52.99,53.28,239675.0,43.4474,43.6028,43.3411,43.5783,239675.0
2019-05-23 15:30:00,53.27,53.52,53.26,53.44,852811.0,43.5701,43.7746,43.562,43.7092,852811.0
2019-05-24 09:30:00,53.45,53.53,52.99,53.09,333437.0,43.7174,43.7828,43.3411,43.4229,333437.0
2019-05-24 10:00:00,53.09,53.17,53.06,53.1,167295.0,43.4229,43.4883,43.3984,43.4311,167295.0
2019-05-24 10:30:00,53.11,53.23,53.02,53.05,137317.0,43.4393,43.5374,43.3657,43.3902,137317.0
2019-05-24 11:00:00,53.05,53.06,52.78,52.85,162466.0,43.3902,43.3984,43.1694,43.2266,162466.0
2019-05-24 11:30:00,52.85,53.1,52.85,53.05,109564.0,43.2266,43.4311,43.2266,43.3902,109564.0
2019-05-24 12:00:00,53.05,53.1,52.92,52.94,90118.0,43.3902,43.4311,43.2839,43.3002,90118.0
2019-05-24 12:30:00,52.94,53.0,52.92,52.96,107739.0,43.3002,43.3493,43.2839,43.3166,107739.0
2019-05-24 13:00:00,52.95,53.13,52.95,53.09,102813.0,43.3084,43.4556,43.3084,43.4229,102813.0
2019-05-24 13:30:00,53.09,53.22,53.05,53.1,211555.0,43.4229,43.5292,43.3902,43.4311,211555.0
2019-05-24 14:00:00,53.1,53.1,52.94,52.97,105273.0,43.4311,43.4311,43.3002,43.3248,105273.0
2019-05-24 14:30:00,52.97,53.0,52.85,52.87,119129.0,43.3248,43.3493,43.2266,43.243,119129.0
2019-05-24 15:00:00,52.87,52.91,52.84,52.89,175217.0,43.243,43.2757,43.2184,43.2593,175217.0
2019-05-24 15:30:00,52.89,52.91,52.79,52.82,508859.0,43.2593,43.2757,43.1775,43.2021,508859.0
2019-05-28 09:30:00,52.57,52.94,52.46,52.8,531906.0,42.9976,43.3002,42.9076,43.1857,531906.0
2019-05-28 10:00:00,52.81,52.88,52.43,52.45,280184.0,43.1939,43.2511,42.8831,42.8994,280184.0
2019-05-28 10:30:00,52.45,52.46,52.18,52.23,276283.0,42.8994,42.9076,42.6786,42.7195,276283.0
2019-05-28 11:00:00,52.22,52.26,51.83,51.87,268799.0,42.7113,42.744,42.3923,42.4251,268799.0
2019-05-28 11:30:00,51.87,51.95,51.81,51.94,216218.0,42.4251,42.4905,42.376,42.4823,216218.0
2019-05-28 12:00:00,51.94,52.01,51.84,51.9,155671.0,42.4823,42.5396,42.4005,42.4496,155671.0
2019-05-28 12:30:00,51.9,51.93,51.8,51.85,92772.0,42.4496,42.4741,42.3678,42.4087,92772.0
2019-05-28 13:00:00,51.84,51.84,51.64,51.64,128287.0,42.4005,42.4005,42.2369,42.2369,128287.0
2019-05-28 13:30:00,51.63,51.67,51.46,51.46,165059.0,42.2288,42.2615,42.0897,42.0897,165059.0
2019-05-28 14:00:00,51.47,51.48,51.25,51.27,355044.0,42.0979,42.1061,41.918,41.9343,355044.0
2019-05-28 14:30:00,51.26,51.36,51.09,51.17,321055.0,41.9261,42.0079,41.7871,41.8525,321055.0
2019-05-28 15:00:00,51.16,51.26,51.07,51.18,330321.0,41.8443,41.9261,41.7707,41.8607,330321.0
2019-05-28 15:30:00,51.18,51.22,51.05,51.07,870602.0,41.8607,41.8934,41.7544,41.7707,870602.0
2019-05-29 09:30:00,49.05,49.11,47.89,48.06,1800590.0,40.1185,40.1676,39.1698,39.3088,1800590.0
2019-05-29 10:00:00,48.07,48.79,48.05,48.05,1030738.0,39.317,39.9059,39.3006,39.3006,1030738.0
2019-05-29 10:30:00,48.05,48.27,47.9,48.15,809619.0,39.3006,39.4806,39.1779,39.3824,809619.0
2019-05-29 11:00:00,48.14,48.32,48.05,48.22,596399.0,39.3742,39.5215,39.3006,39.4397,596399.0
2019-05-29 11:30:00,48.22,48.27,47.82,47.86,491758.0,39.4397,39.4806,39.1125,39.1452,491758.0
2019-05-29 12:00:00,47.85,48.07,47.8,48.02,478528.0,39.1371,39.317,39.0962,39.2761,478528.0
2019-05-29 12:30:00,48.01,48.06,47.96,48.01,416040.0,39.2679,39.3088,39.227,39.2679,416040.0
2019-05-29 13:00:00,48.01,48.14,47.78,48.13,552673.0,39.2679,39.3742,39.0798,39.3661,552673.0
2019-05-29 13:30:00,48.14,48.21,47.92,47.93,455557.0,39.3742,39.4315,39.1943,39.2025,455557.0
2019-05-29 14:00:00,47.94,48.07,47.84,48.05,321867.0,39.2107,39.317,39.1289,39.3006,321867.0
2019-05-29 14:30:00,48.06,48.06,47.94,48.02,418389.0,39.3088,39.3088,39.2107,39.2761,418389.0
2019-05-29 15:00:00,48.02,48.09,47.82,47.9,454616.0,39.2761,39.3334,39.1125,39.1779,454616.0
2019-05-29 15:30:00,47.89,48.37,47.85,48.24,1424873.0,39.1698,39.5624,39.1371,39.456,1424873.0
2019-05-30 09:30:00,48.44,48.98,48.24,48.75,686417.0,39.6196,40.0613,39.456,39.8732,686417.0
2019-05-30 10:00:00,48.75,48.98,48.69,48.7,300912.0,39.8732,40.0613,39.8241,39.8323,300912.0
2019-05-30 10:30:00,48.7,48.88,48.56,48.68,328989.0,39.8323,39.9795,39.7178,39.8159,328989.0
2019-05-30 11:00:00,48.68,48.74,48.59,48.62,358149.0,39.8159,39.865,39.7423,39.7668,358149.0
2019-05-30 11:30:00,48.62,48.64,48.39,48.47,321284.0,39.7668,39.7832,39.5787,39.6442,321284.0
2019-05-30 12:00:00,48.47,48.68,48.43,48.68,219893.0,39.6442,39.8159,39.6114,39.8159,219893.0
2019-05-30 12:30:00,48.68,48.72,48.58,48.6,221232.0,39.8159,39.8486,39.7341,39.7505,221232.0
2019-05-30 13:00:00,48.61,48.65,48.51,48.56,232313.0,39.7587,39.7914,39.6769,39.7178,232313.0
2019-05-30 13:30:00,48.57,48.69,48.52,48.59,193670.0,39.7259,39.8241,39.6851,39.7423,193670.0
2019-05-30 14:00:00,48.59,48.77,48.59,48.7,274798.0,39.7423,39.8895,39.7423,39.8323,274798.0
2019-05-30 14:30:00,48.71,48.82,48.59,48.8,288192.0,39.8405,39.9304,39.7423,39.9141,288192.0
2019-05-30 15:00:00,48.81,48.81,48.66,48.73,241024.0,39.9222,39.9222,39.7996,39.8568,241024.0
2019-05-30 15:30:00,48.74,48.86,48.71,48.84,721115.0,39.865,39.9631,39.8405,39.9468,721115.0
2019-05-31 09:30:00,48.59,48.75,48.32,48.46,311986.0,39.7423,39.8732,39.5215,39.636,311986.0
2019-05-31 10:00:00,48.46,49.02,48.46,48.84,328450.0,39.636,40.094,39.636,39.9468,328450.0
2019-05-31 10:30:00,48.85,48.96,48.78,48.94,179120.0,39.955,40.0449,39.8977,40.0286,179120.0
2019-05-31 11:00:00,48.93,49.15,48.93,48.98,172850.0,40.0204,40.2003,40.0204,40.0613,172850.0
2019-05-31 11:30:00,48.98,49.05,48.91,48.99,167357.0,40.0613,40.1185,40.004,40.0695,167357.0
2019-05-31 12:00:00,48.98,49.04,48.93,48.98,163864.0,40.0613,40.1104,40.0204,40.0613,163864.0
2019-05-31 12:30:00,48.98,49.0,48.91,48.96,152742.0,40.0613,40.0777,40.004,40.0449,152742.0
2019-05-31 13:00:00,48.95,49.08,48.91,49.08,212979.0,40.0368,40.1431,40.004,40.1431,212979.0
2019-05-31 13:30:00,49.08,49.18,49.04,49.18,164025.0,40.1431,40.2249,40.1104,40.2249,164025.0
2019-05-31 14:00:00,49.18,49.34,49.14,49.29,221612.0,40.2249,40.3557,40.1922,40.3148,221612.0
2019-05-31 14:30:00,49.29,49.5,49.2,49.47,252376.0,40.3148,40.4866,40.2412,40.4621,252376.0
2019-05-31 15:00:00,49.47,49.48,49.35,49.4,194108.0,40.4621,40.4702,40.3639,40.4048,194108.0
2019-05-31 15:30:00,49.4,49.48,49.31,49.47,727039.0,40.4048,40.4702,40.3312,40.4621,727039.0
2019-06-03 09:30:00,49.43,49.86,49.43,49.74,220933.0,40.4294,40.7811,40.4294,40.6829,220933.0
2019-06-03 10:00:00,49.74,50.08,49.64,50.04,268304.0,40.6829,40.961,40.6011,40.9283,268304.0
2019-06-03 10:30:00,50.05,50.15,50.01,50.09,179310.0,40.9365,41.0182,40.9037,40.9692,179310.0
2019-06-03 11:00:00,50.09,50.18,50.01,50.12,161329.0,40.9692,41.0428,40.9037,40.9937,161329.0
2019-06-03 11:30:00,50.12,50.27,50.1,50.18,200511.0,40.9937,41.1164,40.9774,41.0428,200511.0
2019-06-03 12:00:00,50.18,50.28,50.14,50.2,127298.0,41.0428,41.1246,41.0101,41.0591,127298.0
2019-06-03 12:30:00,50.2,50.5,50.19,50.45,265033.0,41.0591,41.3045,41.051,41.2636,265033.0
2019-06-03 13:00:00,50.45,50.78,50.39,50.69,152943.0,41.2636,41.5335,41.2145,41.4599,152943.0
2019-06-03 13:30:00,50.69,50.81,50.52,50.8,167145.0,41.4599,41.5581,41.3209,41.5499,167145.0
2019-06-03 14:00:00,50.82,50.83,50.69,50.74,115968.0,41.5662,41.5744,41.4599,41.5008,115968.0
2019-06-03 14:30:00,50.75,50.8,50.67,50.77,143659.0,41.509,41.5499,41.4436,41.5254,143659.0
2019-06-03 15:00:00,50.76,50.88,50.58,50.59,469795.0,41.5172,41.6153,41.37,41.3781,469795.0
2019-06-03 15:30:00,50.58,50.71,50.35,50.64,730311.0,41.37,41.4763,41.1818,41.419,730311.0
2019-06-04 09:30:00,50.89,51.19,50.89,51.07,244099.0,41.6235,41.8689,41.6235,41.7707,244099.0
2019-06-04 10:00:00,51.08,51.19,50.87,51.09,247720.0,41.7789,41.8689,41.6071,41.7871,247720.0
2019-06-04 10:30:00,51.09,51.11,50.67,50.74,222327.0,41.7871,41.8034,41.4436,41.5008,222327.0
2019-06-04 11:00:00,50.74,51.02,50.62,50.95,305577.0,41.5008,41.7298,41.4027,41.6726,305577.0
2019-06-04 11:30:00,50.96,51.04,50.94,51.02,101243.0,41.6808,41.7462,41.6644,41.7298,101243.0
2019-06-04 12:00:00,51.03,51.05,50.91,50.97,87238.0,41.738,41.7544,41.6399,41.6889,87238.0
2019-06-04 12:30:00,50.97,51.06,50.92,50.98,96549.0,41.6889,41.7625,41.648,41.6971,96549.0
2019-06-04 13:00:00,50.98,51.09,50.97,51.01,99805.0,41.6971,41.7871,41.6889,41.7217,99805.0
2019-06-04 13:30:00,51.01,51.18,51.0,51.12,132351.0,41.7217,41.8607,41.7135,41.8116,132351.0
2019-06-04 14:00:00,51.12,51.18,50.88,50.91,438407.0,41.8116,41.8607,41.6153,41.6399,438407.0
2019-06-04 14:30:00,50.91,50.92,50.78,50.83,137813.0,41.6399,41.648,41.5335,41.5744,137813.0
2019-06-04 15:00:00,50.83,51.02,50.82,51.01,464183.0,41.5744,41.7298,41.5662,41.7217,464183.0
2019-06-04 15:30:00,51.01,51.03,50.76,50.88,796892.0,41.7217,41.738,41.5172,41.6153,796892.0
2019-06-05 09:30:00,51.55,51.65,51.0,51.32,470755.0,42.1633,42.2451,41.7135,41.9752,470755.0
2019-06-05 10:00:00,51.32,51.47,51.07,51.43,375415.0,41.9752,42.0979,41.7707,42.0652,375415.0
2019-06-05 10:30:00,51.44,51.46,51.2,51.36,308775.0,42.0734,42.0897,41.8771,42.0079,308775.0
2019-06-05 11:00:00,51.36,51.39,51.25,51.38,237474.0,42.0079,42.0325,41.918,42.0243,237474.0
2019-06-05 11:30:00,51.39,51.42,51.19,51.22,170510.0,42.0325,42.057,41.8689,41.8934,170510.0
2019-06-05 12:00:00,51.21,51.28,51.13,51.21,234130.0,41.8852,41.9425,41.8198,41.8852,234130.0
2019-06-05 12:30:00,51.2,51.21,51.07,51.12,187347.0,41.8771,41.8852,41.7707,41.8116,187347.0
2019-06-05 13:00:00,51.13,51.21,51.07,51.11,180557.0,41.8198,41.8852,41.7707,41.8034,180557.0
2019-06-05 13:30:00,51.11,51.16,51.03,51.1,134382.0,41.8034,41.8443,41.738,41.7953,134382.0
2019-06-05 14:00:00,51.1,51.21,51.05,51.16,152875.0,41.7953,41.8852,41.7544,41.8443,152875.0
2019-06-05 14:30:00,51.16,51.17,51.07,51.12,141068.0,41.8443,41.8525,41.7707,41.8116,141068.0
2019-06-05 15:00:00,51.12,51.17,51.08,51.11,193328.0,41.8116,41.8525,41.7789,41.8034,193328.0
2019-06-05 15:30:00,51.12,51.34,51.06,51.27,639691.0,41.8116,41.9916,41.7625,41.9343,639691.0
2019-06-06 09:30:00,51.34,51.38,50.83,51.09,299367.0,41.9916,42.0243,41.5744,41.7871,299367.0
2019-06-06 10:00:00,51.1,51.2,50.88,51.06,202408.0,41.7953,41.8771,41.6153,41.7625,202408.0
2019-06-06 10:30:00,51.06,51.19,50.94,51.13,218485.0,41.7625,41.8689,41.6644,41.8198,218485.0
2019-06-06 11:00:00,51.13,51.13,51.01,51.03,166025.0,41.8198,41.8198,41.7217,41.738,166025.0
2019-06-06 11:30:00,51.02,51.12,50.92,50.99,116965.0,41.7298,41.8116,41.648,41.7053,116965.0
2019-06-06 12:00:00,50.99,51.15,50.96,51.1,91334.0,41.7053,41.8362,41.6808,41.7953,91334.0
2019-06-06 12:30:00,51.1,51.26,51.09,51.23,163860.0,41.7953,41.9261,41.7871,41.9016,163860.0
2019-06-06 13:00:00,51.23,51.37,51.2,51.35,93636.0,41.9016,42.0161,41.8771,41.9997,93636.0
2019-06-06 13:30:00,51.36,51.5,51.36,51.49,102072.0,42.0079,42.1224,42.0079,42.1142,102072.0
2019-06-06 14:00:00,51.49,51.5,51.32,51.35,92983.0,42.1142,42.1224,41.9752,41.9997,92983.0
2019-06-06 14:30:00,51.35,51.39,51.13,51.18,142473.0,41.9997,42.0325,41.8198,41.8607,142473.0
2019-06-06 15:00:00,51.18,51.38,51.18,51.37,111720.0,41.8607,42.0243,41.8607,42.0161,111720.0
2019-06-06 15:30:00,51.36,51.51,51.32,51.33,502237.0,42.0079,42.1306,41.9752,41.9834,502237.0
2019-06-07 09:30:00,51.62,52.02,51.57,51.74,181271.0,42.2206,42.5477,42.1797,42.3187,181271.0
2019-06-07 10:00:00,51.72,51.93,51.63,51.64,141811.0,42.3024,42.4741,42.2288,42.2369,141811.0
2019-06-07 10:30:00,51.64,51.83,51.62,51.8,144830.0,42.2369,42.3923,42.2206,42.3678,144830.0
2019-06-07 11:00:00,51.79,51.84,51.55,51.82,253790.0,42.3596,42.4005,42.1633,42.3842,253790.0
2019-06-07 11:30:00,51.82,51.87,51.64,51.66,96590.0,42.3842,42.4251,42.2369,42.2533,96590.0
2019-06-07 12:00:00,51.66,51.84,51.65,51.8,93679.0,42.2533,42.4005,42.2451,42.3678,93679.0
2019-06-07 12:30:00,51.8,51.85,51.7,51.85,72742.0,42.3678,42.4087,42.286,42.4087,72742.0
2019-06-07 13:00:00,51.85,51.94,51.81,51.83,88409.0,42.4087,42.4823,42.376,42.3923,88409.0
2019-06-07 13:30:00,51.82,51.9,51.8,51.84,76292.0,42.3842,42.4496,42.3678,42.4005,76292.0
2019-06-07 14:00:00,51.83,51.89,51.79,51.84,82333.0,42.3923,42.4414,42.3596,42.4005,82333.0
2019-06-07 14:30:00,51.84,51.94,51.81,51.85,94129.0,42.4005,42.4823,42.376,42.4087,94129.0
2019-06-07 15:00:00,51.84,51.96,51.81,51.91,120796.0,42.4005,42.4987,42.376,42.4578,120796.0
2019-06-07 15:30:00,51.91,52.04,51.81,51.81,455019.0,42.4578,42.5641,42.376,42.376,455019.0
2019-06-10 09:30:00,51.7,51.79,51.32,51.77,259912.0,42.286,42.3596,41.9752,42.3433,259912.0
2019-06-10 10:00:00,51.78,51.85,51.3,51.33,307951.0,42.3514,42.4087,41.9588,41.9834,307951.0
2019-06-10 10:30:00,51.33,51.35,51.13,51.15,154629.0,41.9834,41.9997,41.8198,41.8362,154629.0
2019-06-10 11:00:00,51.15,51.17,50.98,51.02,155302.0,41.8362,41.8525,41.6971,41.7298,155302.0
2019-06-10 11:30:00,51.03,51.13,51.01,51.07,130182.0,41.738,41.8198,41.7217,41.7707,130182.0
2019-06-10 12:00:00,51.07,51.19,51.04,51.15,149272.0,41.7707,41.8689,41.7462,41.8362,149272.0
2019-06-10 12:30:00,51.15,51.21,51.04,51.19,112197.0,41.8362,41.8852,41.7462,41.8689,112197.0
2019-06-10 13:00:00,51.2,51.23,51.07,51.14,93311.0,41.8771,41.9016,41.7707,41.828,93311.0
2019-06-10 13:30:00,51.14,51.16,50.82,50.95,160361.0,41.828,41.8443,41.5662,41.6726,160361.0
2019-06-10 14:00:00,50.94,51.04,50.88,50.99,114823.0,41.6644,41.7462,41.6153,41.7053,114823.0
2019-06-10 14:30:00,50.99,51.13,50.97,51.11,63343.0,41.7053,41.8198,41.6889,41.8034,63343.0
2019-06-10 15:00:00,51.11,51.19,51.09,51.16,91783.0,41.8034,41.8689,41.7871,41.8443,91783.0
2019-06-10 15:30:00,51.16,51.38,51.14,51.33,345750.0,41.8443,42.0243,41.828,41.9834,345750.0
2019-06-11 09:30:00,51.1,51.78,51.0,51.75,322623.0,41.7953,42.3514,41.7135,42.3269,322623.0
2019-06-11 10:00:00,51.76,52.03,51.69,52.03,175605.0,42.3351,42.5559,42.2778,42.5559,175605.0
2019-06-11 10:30:00,52.02,52.18,51.92,52.18,153163.0,42.5477,42.6786,42.466,42.6786,153163.0
2019-06-11 11:00:00,52.18,52.46,52.17,52.38,248630.0,42.6786,42.9076,42.6704,42.8422,248630.0
2019-06-11 11:30:00,52.38,52.47,52.28,52.39,107809.0,42.8422,42.9158,42.7604,42.8504,107809.0
2019-06-11 12:00:00,52.39,52.4,52.26,52.33,96382.0,42.8504,42.8585,42.744,42.8013,96382.0
2019-06-11 12:30:00,52.32,52.48,52.32,52.33,203414.0,42.7931,42.924,42.7931,42.8013,203414.0
2019-06-11 13:00:00,52.32,52.47,52.31,52.47,141043.0,42.7931,42.9158,42.7849,42.9158,141043.0
2019-06-11 13:30:00,52.47,52.55,52.44,52.44,126293.0,42.9158,42.9812,42.8913,42.8913,126293.0
2019-06-11 14:00:00,52.45,52.56,52.41,52.42,116377.0,42.8994,42.9894,42.8667,42.8749,116377.0
2019-06-11 14:30:00,52.41,52.45,52.27,52.28,144127.0,42.8667,42.8994,42.7522,42.7604,144127.0
2019-06-11 15:00:00,52.28,52.3,52.17,52.2,155558.0,42.7604,42.7768,42.6704,42.695,155558.0
2019-06-11 15:30:00,52.21,52.42,52.19,52.37,449123.0,42.7031,42.8749,42.6868,42.834,449123.0
2019-06-12 09:30:00,52.66,52.77,52.42,52.58,352281.0,43.0712,43.1612,42.8749,43.0058,352281.0
2019-06-12 10:00:00,52.58,52.71,52.52,52.68,287216.0,43.0058,43.1121,42.9567,43.0876,287216.0
2019-06-12 10:30:00,52.68,52.71,52.45,52.54,222162.0,43.0876,43.1121,42.8994,42.9731,222162.0
2019-06-12 11:00:00,52.52,52.63,52.49,52.54,165163.0,42.9567,43.0467,42.9322,42.9731,165163.0
2019-06-12 11:30:00,52.54,52.83,52.54,52.68,164793.0,42.9731,43.2103,42.9731,43.0876,164793.0
2019-06-12 12:00:00,52.67,52.75,52.63,52.64,113629.0,43.0794,43.1448,43.0467,43.0548,113629.0
2019-06-12 12:30:00,52.64,52.79,52.62,52.79,150175.0,43.0548,43.1775,43.0385,43.1775,150175.0
2019-06-12 13:00:00,52.8,52.86,52.76,52.78,127296.0,43.1857,43.2348,43.153,43.1694,127296.0
2019-06-12 13:30:00,52.78,52.86,52.75,52.83,89095.0,43.1694,43.2348,43.1448,43.2103,89095.0
2019-06-12 14:00:00,52.83,52.85,52.61,52.65,167843.0,43.2103,43.2266,43.0303,43.063,167843.0
2019-06-12 14:30:00,52.65,52.7,52.59,52.62,152653.0,43.063,43.1039,43.014,43.0385,152653.0
2019-06-12 15:00:00,52.64,52.71,52.5,52.55,149890.0,43.0548,43.1121,42.9403,42.9812,149890.0
2019-06-12 15:30:00,52.55,52.63,52.54,52.62,326802.0,42.9812,43.0467,42.9731,43.0385,326802.0
2019-06-13 09:30:00,52.69,52.97,52.64,52.83,134338.0,43.0957,43.3248,43.0548,43.2103,134338.0
2019-06-13 10:00:00,52.83,52.87,52.75,52.85,95006.0,43.2103,43.243,43.1448,43.2266,95006.0
2019-06-13 10:30:00,52.86,52.93,52.73,52.74,80423.0,43.2348,43.292,43.1285,43.1366,80423.0
2019-06-13 11:00:00,52.75,52.78,52.61,52.73,124405.0,43.1448,43.1694,43.0303,43.1285,124405.0
2019-06-13 11:30:00,52.73,52.84,52.69,52.78,99689.0,43.1285,43.2184,43.0957,43.1694,99689.0
2019-06-13 12:00:00,52.78,52.88,52.73,52.83,71392.0,43.1694,43.2511,43.1285,43.2103,71392.0
2019-06-13 12:30:00,52.84,52.93,52.81,52.89,196686.0,43.2184,43.292,43.1939,43.2593,196686.0
2019-06-13 13:00:00,52.89,53.05,52.89,53.04,148150.0,43.2593,43.3902,43.2593,43.382,148150.0
2019-06-13 13:30:00,53.05,53.17,53.04,53.09,93723.0,43.3902,43.4883,43.382,43.4229,93723.0
2019-06-13 14:00:00,53.09,53.09,52.85,52.87,106843.0,43.4229,43.4229,43.2266,43.243,106843.0
2019-06-13 14:30:00,52.88,52.94,52.86,52.93,80953.0,43.2511,43.3002,43.2348,43.292,80953.0
2019-06-13 15:00:00,52.92,52.93,52.82,52.83,102406.0,43.2839,43.292,43.2021,43.2103,102406.0
2019-06-13 15:30:00,52.83,53.0,52.8,52.99,435836.0,43.2103,43.3493,43.1857,43.3411,435836.0
2019-06-14 09:30:00,53.16,53.6,53.1,53.57,292058.0,43.4802,43.84,43.4311,43.8155,292058.0
2019-06-14 10:00:00,53.57,53.58,53.16,53.16,138100.0,43.8155,43.8237,43.4802,43.4802,138100.0
2019-06-14 10:30:00,53.17,53.27,53.1,53.25,96297.0,43.4883,43.5701,43.4311,43.5538,96297.0
2019-06-14 11:00:00,53.25,53.33,53.19,53.32,96063.0,43.5538,43.6192,43.5047,43.611,96063.0
2019-06-14 11:30:00,53.32,53.33,53.22,53.27,98845.0,43.611,43.6192,43.5292,43.5701,98845.0
2019-06-14 12:00:00,53.26,53.33,53.22,53.29,55044.0,43.562,43.6192,43.5292,43.5865,55044.0
2019-06-14 12:30:00,53.29,53.53,53.28,53.44,111624.0,43.5865,43.7828,43.5783,43.7092,111624.0
2019-06-14 13:00:00,53.45,53.53,53.41,53.41,73136.0,43.7174,43.7828,43.6846,43.6846,73136.0
2019-06-14 13:30:00,53.42,53.45,53.31,53.32,55616.0,43.6928,43.7174,43.6028,43.611,55616.0
2019-06-14 14:00:00,53.32,53.39,53.29,53.35,91135.0,43.611,43.6683,43.5865,43.6356,91135.0
2019-06-14 14:30:00,53.36,53.43,53.3,53.39,88329.0,43.6437,43.701,43.5947,43.6683,88329.0
2019-06-14 15:00:00,53.39,53.51,53.36,53.48,128169.0,43.6683,43.7664,43.6437,43.7419,128169.0
2019-06-14 15:30:00,53.48,53.54,53.4,53.41,515537.0,43.7419,43.791,43.6765,43.6846,515537.0
2019-06-17 09:30:00,53.5,53.64,52.69,52.71,285192.0,43.7583,43.8728,43.0957,43.1121,285192.0
2019-06-17 10:00:00,52.71,52.91,52.6,52.89,113766.0,43.1121,43.2757,43.0221,43.2593,113766.0
2019-06-17 10:30:00,52.9,52.99,52.79,52.8,139106.0,43.2675,43.3411,43.1775,43.1857,139106.0
2019-06-17 11:00:00,52.79,53.09,52.79,53.03,103645.0,43.1775,43.4229,43.1775,43.3738,103645.0
2019-06-17 11:30:00,53.04,53.07,52.84,52.89,75614.0,43.382,43.4065,43.2184,43.2593,75614.0
2019-06-17 12:00:00,52.89,52.92,52.8,52.8,84735.0,43.2593,43.2839,43.1857,43.1857,84735.0
2019-06-17 12:30:00,52.8,52.92,52.79,52.87,103861.0,43.1857,43.2839,43.1775,43.243,103861.0
2019-06-17 13:00:00,52.87,52.93,52.83,52.85,108871.0,43.243,43.292,43.2103,43.2266,108871.0
2019-06-17 13:30:00,52.84,52.97,52.84,52.92,102138.0,43.2184,43.3248,43.2184,43.2839,102138.0
2019-06-17 14:00:00,52.93,53.03,52.86,52.98,122217.0,43.292,43.3738,43.2348,43.3329,122217.0
2019-06-17 14:30:00,52.98,53.01,52.94,52.98,132899.0,43.3329,43.3575,43.3002,43.3329,132899.0
2019-06-17 15:00:00,52.98,53.01,52.94,52.99,193663.0,43.3329,43.3575,43.3002,43.3411,193663.0
2019-06-17 15:30:00,52.98,53.0,52.91,52.97,573738.0,43.3329,43.3493,43.2757,43.3248,573738.0
2019-06-18 09:30:00,53.28,53.33,52.8,52.99,259084.0,43.5783,43.6192,43.1857,43.3411,259084.0
2019-06-18 10:00:00,52.99,53.03,52.68,52.71,199520.0,43.3411,43.3738,43.0876,43.1121,199520.0
2019-06-18 10:30:00,52.7,52.75,52.64,52.75,122766.0,43.1039,43.1448,43.0548,43.1448,122766.0
2019-06-18 11:00:00,52.75,52.89,52.62,52.63,185499.0,43.1448,43.2593,43.0385,43.0467,185499.0
2019-06-18 11:30:00,52.63,52.75,52.59,52.67,110694.0,43.0467,43.1448,43.014,43.0794,110694.0
2019-06-18 12:00:00,52.68,52.84,52.59,52.84,182214.0,43.0876,43.2184,43.014,43.2184,182214.0
2019-06-18 12:30:00,52.84,52.86,52.74,52.83,108954.0,43.2184,43.2348,43.1366,43.2103,108954.0
2019-06-18 13:00:00,52.84,52.84,52.72,52.74,82594.0,43.2184,43.2184,43.1203,43.1366,82594.0
2019-06-18 13:30:00,52.75,52.76,52.66,52.71,100142.0,43.1448,43.153,43.0712,43.1121,100142.0
2019-06-18 14:00:00,52.71,52.74,52.58,52.6,88691.0,43.1121,43.1366,43.0058,43.0221,88691.0
2019-06-18 14:30:00,52.61,52.71,52.57,52.58,108440.0,43.0303,43.1121,42.9976,43.0058,108440.0
2019-06-18 15:00:00,52.59,52.64,52.54,52.58,150915.0,43.014,43.0548,42.9731,43.0058,150915.0
2019-06-18 15:30:00,52.57,52.58,52.4,52.45,605888.0,42.9976,43.0058,42.8585,42.8994,605888.0
2019-06-19 09:30:00,52.37,52.47,52.09,52.39,175717.0,42.834,42.9158,42.605,42.8504,175717.0
2019-06-19 10:00:00,52.38,52.5,52.31,52.44,140890.0,42.8422,42.9403,42.7849,42.8913,140890.0
2019-06-19 10:30:00,52.44,52.44,52.24,52.37,98768.0,42.8913,42.8913,42.7277,42.834,98768.0
2019-06-19 11:00:00,52.37,52.47,52.34,52.47,141791.0,42.834,42.9158,42.8095,42.9158,141791.0
2019-06-19 11:30:00,52.46,52.52,52.42,52.47,115360.0,42.9076,42.9567,42.8749,42.9158,115360.0
2019-06-19 12:00:00,52.47,52.6,52.44,52.58,150883.0,42.9158,43.0221,42.8913,43.0058,150883.0
2019-06-19 12:30:00,52.58,52.64,52.49,52.5,136927.0,43.0058,43.0548,42.9322,42.9403,136927.0
2019-06-19 13:00:00,52.49,52.66,52.48,52.63,101087.0,42.9322,43.0712,42.924,43.0467,101087.0
2019-06-19 13:30:00,52.62,52.84,52.62,52.84,118792.0,43.0385,43.2184,43.0385,43.2184,118792.0
2019-06-19 14:00:00,52.84,53.03,52.72,53.03,265205.0,43.2184,43.3738,43.1203,43.3738,265205.0
2019-06-19 14:30:00,53.03,53.18,53.0,53.15,156732.0,43.3738,43.4965,43.3493,43.472,156732.0
2019-06-19 15:00:00,53.15,53.26,53.14,53.17,186419.0,43.472,43.562,43.4638,43.4883,186419.0
2019-06-19 15:30:00,53.18,53.37,53.15,53.32,536782.0,43.4965,43.6519,43.472,43.611,536782.0
2019-06-20 09:30:00,53.35,53.81,52.9,53.64,321347.0,43.6356,44.0118,43.2675,43.8728,321347.0
2019-06-20 10:00:00,53.65,53.89,53.63,53.72,236345.0,43.8809,44.0772,43.8646,43.9382,236345.0
2019-06-20 10:30:00,53.73,53.89,53.68,53.73,176146.0,43.9464,44.0772,43.9055,43.9464,176146.0
2019-06-20 11:00:00,53.73,53.8,53.66,53.71,184077.0,43.9464,44.0036,43.8891,43.93,184077.0
2019-06-20 11:30:00,53.71,53.75,53.6,53.66,134416.0,43.93,43.9627,43.84,43.8891,134416.0
2019-06-20 12:00:00,53.67,53.76,53.62,53.71,377290.0,43.8973,43.9709,43.8564,43.93,377290.0
2019-06-20 12:30:00,53.72,53.79,53.65,53.75,118971.0,43.9382,43.9954,43.8809,43.9627,118971.0
2019-06-20 13:00:00,53.76,54.0,53.73,54.0,169699.0,43.9709,44.1672,43.9464,44.1672,169699.0
2019-06-20 13:30:00,53.99,54.15,53.96,54.11,266180.0,44.159,44.2899,44.1345,44.2572,266180.0
2019-06-20 14:00:00,54.11,54.16,54.05,54.12,172396.0,44.2572,44.2981,44.2081,44.2654,172396.0
2019-06-20 14:30:00,54.12,54.19,54.06,54.19,231121.0,44.2654,44.3226,44.2163,44.3226,231121.0
2019-06-20 15:00:00,54.18,54.18,53.95,53.96,179581.0,44.3144,44.3144,44.1263,44.1345,179581.0
2019-06-20 15:30:00,53.96,54.14,53.89,54.03,498001.0,44.1345,44.2817,44.0772,44.1917,498001.0
2019-06-21 09:30:00,54.04,54.18,53.83,54.05,772553.0,44.1999,44.3144,44.0282,44.2081,772553.0
2019-06-21 10:00:00,54.05,54.24,54.04,54.15,204694.0,44.2081,44.3635,44.1999,44.2899,204694.0
2019-06-21 10:30:00,54.15,54.17,53.99,54.01,163057.0,44.2899,44.3063,44.159,44.1754,163057.0
2019-06-21 11:00:00,54.01,54.13,53.95,54.05,198240.0,44.1754,44.2735,44.1263,44.2081,198240.0
2019-06-21 11:30:00,54.05,54.17,54.02,54.1,181491.0,44.2081,44.3063,44.1836,44.249,181491.0
2019-06-21 12:00:00,54.1,54.22,54.06,54.22,99226.0,44.249,44.3471,44.2163,44.3471,99226.0
2019-06-21 12:30:00,54.21,54.35,54.16,54.34,102410.0,44.339,44.4535,44.2981,44.4453,102410.0
2019-06-21 13:00:00,54.34,54.35,54.2,54.21,75730.0,44.4453,44.4535,44.3308,44.339,75730.0
2019-06-21 13:30:00,54.22,54.36,54.21,54.35,97613.0,44.3471,44.4617,44.339,44.4535,97613.0
2019-06-21 14:00:00,54.36,54.39,54.21,54.29,175635.0,44.4617,44.4862,44.339,44.4044,175635.0
2019-06-21 14:30:00,54.28,54.35,54.17,54.2,197522.0,44.3962,44.4535,44.3063,44.3308,197522.0
2019-06-21 15:00:00,54.21,54.23,54.13,54.14,184359.0,44.339,44.3553,44.2735,44.2817,184359.0
2019-06-21 15:30:00,54.14,54.16,53.75,53.8,931601.0,44.2817,44.2981,43.9627,44.0036,931601.0
2019-06-24 09:30:00,54.0,54.14,53.64,53.69,262856.0,44.1672,44.2817,43.8728,43.9137,262856.0
2019-06-24 10:00:00,53.68,53.75,53.3,53.41,313858.0,43.9055,43.9627,43.5947,43.6846,313858.0
2019-06-24 10:30:00,53.41,53.65,53.38,53.64,193256.0,43.6846,43.8809,43.6601,43.8728,193256.0
2019-06-24 11:00:00,53.65,53.76,53.6,53.69,199265.0,43.8809,43.9709,43.84,43.9137,199265.0
2019-06-24 11:30:00,53.69,53.88,53.57,53.84,233440.0,43.9137,44.0691,43.8155,44.0363,233440.0
2019-06-24 12:00:00,53.84,53.92,53.8,53.89,123593.0,44.0363,44.1018,44.0036,44.0772,123593.0
2019-06-24 12:30:00,53.88,53.93,53.74,53.74,88888.0,44.0691,44.11,43.9545,43.9545,88888.0
2019-06-24 13:00:00,53.73,53.85,53.72,53.85,95335.0,43.9464,44.0445,43.9382,44.0445,95335.0
2019-06-24 13:30:00,53.84,53.88,53.79,53.82,100722.0,44.0363,44.0691,43.9954,44.02,100722.0
2019-06-24 14:00:00,53.82,53.84,53.75,53.77,96177.0,44.02,44.0363,43.9627,43.9791,96177.0
2019-06-24 14:30:00,53.77,53.84,53.74,53.76,109374.0,43.9791,44.0363,43.9545,43.9709,109374.0
2019-06-24 15:00:00,53.76,53.81,53.66,53.68,164466.0,43.9709,44.0118,43.8891,43.9055,164466.0
2019-06-24 15:30:00,53.69,53.73,53.6,53.66,378223.0,43.9137,43.9464,43.84,43.8891,378223.0
2019-06-25 09:30:00,53.87,54.14,53.79,53.84,300305.0,44.0609,44.2817,43.9954,44.0363,300305.0
2019-06-25 10:00:00,53.84,53.92,53.67,53.77,318876.0,44.0363,44.1018,43.8973,43.9791,318876.0
2019-06-25 10:30:00,53.76,53.84,53.56,53.84,238429.0,43.9709,44.0363,43.8073,44.0363,238429.0
2019-06-25 11:00:00,53.83,53.96,53.79,53.94,205938.0,44.0282,44.1345,43.9954,44.1181,205938.0
2019-06-25 11:30:00,53.94,53.94,53.79,53.87,209231.0,44.1181,44.1181,43.9954,44.0609,209231.0
2019-06-25 12:00:00,53.87,53.88,53.63,53.67,306731.0,44.0609,44.0691,43.8646,43.8973,306731.0
2019-06-25 12:30:00,53.67,53.78,53.6,53.73,238569.0,43.8973,43.9873,43.84,43.9464,238569.0
2019-06-25 13:00:00,53.72,53.78,53.63,53.66,290083.0,43.9382,43.9873,43.8646,43.8891,290083.0
2019-06-25 13:30:00,53.65,53.8,53.63,53.69,205455.0,43.8809,44.0036,43.8646,43.9137,205455.0
2019-06-25 14:00:00,53.7,53.8,53.51,53.51,319795.0,43.9218,44.0036,43.7664,43.7664,319795.0
2019-06-25 14:30:00,53.52,53.66,53.52,53.64,306320.0,43.7746,43.8891,43.7746,43.8728,306320.0
2019-06-25 15:00:00,53.63,53.77,53.59,53.77,412578.0,43.8646,43.9791,43.8319,43.9791,412578.0
2019-06-25 15:30:00,53.76,53.84,53.62,53.7,1353885.0,43.9709,44.0363,43.8564,43.9218,1353885.0
2019-06-26 09:30:00,50.39,51.17,48.57,48.91,3991161.0,41.2145,41.8525,39.7259,40.004,3991161.0
2019-06-26 10:00:00,48.91,49.94,48.82,49.84,1562273.0,40.004,40.8465,39.9304,40.7647,1562273.0
2019-06-26 10:30:00,49.84,50.5,49.58,50.46,1516009.0,40.7647,41.3045,40.552,41.2718,1516009.0
2019-06-26 11:00:00,50.48,50.97,50.44,50.97,791116.0,41.2882,41.6889,41.2554,41.6889,791116.0
2019-06-26 11:30:00,50.96,51.43,50.74,51.42,745157.0,41.6808,42.0652,41.5008,42.057,745157.0
2019-06-26 12:00:00,51.41,51.68,51.15,51.41,688126.0,42.0488,42.2697,41.8362,42.0488,688126.0
2019-06-26 12:30:00,51.42,51.46,51.06,51.13,385697.0,42.057,42.0897,41.7625,41.8198,385697.0
2019-06-26 13:00:00,51.14,51.25,50.84,51.21,464393.0,41.828,41.918,41.5826,41.8852,464393.0
2019-06-26 13:30:00,51.21,51.6,51.19,51.55,317930.0,41.8852,42.2042,41.8689,42.1633,317930.0
2019-06-26 14:00:00,51.55,51.6,51.2,51.27,393586.0,42.1633,42.2042,41.8771,41.9343,393586.0
2019-06-26 14:30:00,51.26,51.56,51.18,51.54,317408.0,41.9261,42.1715,41.8607,42.1551,317408.0
2019-06-26 15:00:00,51.54,51.93,51.54,51.86,495755.0,42.1551,42.4741,42.1551,42.4169,495755.0
2019-06-26 15:30:00,51.86,51.88,51.27,51.31,1656027.0,42.4169,42.4332,41.9343,41.967,1656027.0
2019-06-27 09:30:00,51.2,51.83,50.87,51.64,862490.0,41.8771,42.3923,41.6071,42.2369,862490.0
2019-06-27 10:00:00,51.66,51.84,51.47,51.52,272805.0,42.2533,42.4005,42.0979,42.1388,272805.0
2019-06-27 10:30:00,51.51,51.59,51.16,51.2,253642.0,42.1306,42.196,41.8443,41.8771,253642.0
2019-06-27 11:00:00,51.2,51.38,51.12,51.18,447106.0,41.8771,42.0243,41.8116,41.8607,447106.0
2019-06-27 11:30:00,51.17,51.65,51.14,51.62,488596.0,41.8525,42.2451,41.828,42.2206,488596.0
2019-06-27 12:00:00,51.62,51.84,51.58,51.82,243577.0,42.2206,42.4005,42.1879,42.3842,243577.0
2019-06-27 12:30:00,51.83,51.98,51.82,51.89,157978.0,42.3923,42.515,42.3842,42.4414,157978.0
2019-06-27 13:00:00,51.89,52.12,51.85,52.12,182374.0,42.4414,42.6295,42.4087,42.6295,182374.0
2019-06-27 13:30:00,52.12,52.15,51.94,52.12,188717.0,42.6295,42.6541,42.4823,42.6295,188717.0
2019-06-27 14:00:00,52.11,52.19,52.02,52.05,171224.0,42.6214,42.6868,42.5477,42.5723,171224.0
2019-06-27 14:30:00,52.05,52.33,52.05,52.32,193197.0,42.5723,42.8013,42.5723,42.7931,193197.0
2019-06-27 15:00:00,52.32,52.35,52.03,52.11,200490.0,42.7931,42.8177,42.5559,42.6214,200490.0
2019-06-27 15:30:00,52.12,52.26,52.01,52.22,835018.0,42.6295,42.744,42.5396,42.7113,835018.0
2019-06-28 09:30:00,52.15,52.22,51.96,52.09,209094.0,42.6541,42.7113,42.4987,42.605,209094.0
2019-06-28 10:00:00,52.08,52.48,52.08,52.4,177058.0,42.5968,42.924,42.5968,42.8585,177058.0
2019-06-28 10:30:00,52.4,52.54,52.18,52.19,222173.0,42.8585,42.9731,42.6786,42.6868,222173.0
2019-06-28 11:00:00,52.18,52.52,52.14,52.48,210316.0,42.6786,42.9567,42.6459,42.924,210316.0
2019-06-28 11:30:00,52.48,52.67,52.48,52.62,203802.0,42.924,43.0794,42.924,43.0385,203802.0
2019-06-28 12:00:00,52.63,52.92,52.6,52.91,235424.0,43.0467,43.2839,43.0221,43.2757,235424.0
2019-06-28 12:30:00,52.91,53.01,52.87,52.93,212433.0,43.2757,43.3575,43.243,43.292,212433.0
2019-06-28 13:00:00,52.94,52.97,52.86,52.94,126858.0,43.3002,43.3248,43.2348,43.3002,126858.0
2019-06-28 13:30:00,52.93,52.96,52.71,52.73,246743.0,43.292,43.3166,43.1121,43.1285,246743.0
2019-06-28 14:00:00,52.73,52.81,52.68,52.79,226160.0,43.1285,43.1939,43.0876,43.1775,226160.0
2019-06-28 14:30:00,52.79,52.85,52.71,52.72,369091.0,43.1775,43.2266,43.1121,43.1203,369091.0
2019-06-28 15:00:00,52.72,52.83,52.7,52.79,301761.0,43.1203,43.2103,43.1039,43.1775,301761.0
2019-06-28 15:30:00,52.79,52.83,52.44,52.55,972058.0,43.1775,43.2103,42.8913,42.9812,972058.0
2019-07-01 09:30:00,52.89,53.18,52.68,53.12,395986.0,43.2593,43.4965,43.0876,43.4474,395986.0
2019-07-01 10:00:00,53.14,53.55,53.11,53.44,310712.0,43.4638,43.7991,43.4393,43.7092,310712.0
2019-07-01 10:30:00,53.45,53.72,53.43,53.49,1111370.0,43.7174,43.9382,43.701,43.7501,1111370.0
2019-07-01 11:00:00,53.49,53.76,53.46,53.74,189563.0,43.7501,43.9709,43.7255,43.9545,189563.0
2019-07-01 11:30:00,53.74,53.86,53.68,53.83,227134.0,43.9545,44.0527,43.9055,44.0282,227134.0
2019-07-01 12:00:00,53.84,53.88,53.79,53.84,179081.0,44.0363,44.0691,43.9954,44.0363,179081.0
2019-07-01 12:30:00,53.85,53.85,53.56,53.58,233029.0,44.0445,44.0445,43.8073,43.8237,233029.0
2019-07-01 13:00:00,53.58,53.59,53.28,53.37,152996.0,43.8237,43.8319,43.5783,43.6519,152996.0
2019-07-01 13:30:00,53.37,53.4,53.24,53.38,122606.0,43.6519,43.6765,43.5456,43.6601,122606.0
2019-07-01 14:00:00,53.38,53.42,53.2,53.22,277209.0,43.6601,43.6928,43.5129,43.5292,277209.0
2019-07-01 14:30:00,53.22,53.36,53.21,53.24,225573.0,43.5292,43.6437,43.5211,43.5456,225573.0
2019-07-01 15:00:00,53.25,53.47,53.17,53.34,318207.0,43.5538,43.7337,43.4883,43.6274,318207.0
2019-07-01 15:30:00,53.34,53.48,53.23,53.33,911643.0,43.6274,43.7419,43.5374,43.6192,911643.0
2019-07-02 09:30:00,53.44,53.68,53.03,53.05,238336.0,43.7092,43.9055,43.3738,43.3902,238336.0
2019-07-02 10:00:00,53.07,53.39,53.07,53.37,162697.0,43.4065,43.6683,43.4065,43.6519,162697.0
2019-07-02 10:30:00,53.37,53.56,53.36,53.52,164767.0,43.6519,43.8073,43.6437,43.7746,164767.0
2019-07-02 11:00:00,53.52,53.56,53.32,53.39,166801.0,43.7746,43.8073,43.611,43.6683,166801.0
2019-07-02 11:30:00,53.39,53.43,53.24,53.26,165778.0,43.6683,43.701,43.5456,43.562,165778.0
2019-07-02 12:00:00,53.27,53.27,53.02,53.04,219029.0,43.5701,43.5701,43.3657,43.382,219029.0
2019-07-02 12:30:00,53.04,53.2,53.0,53.08,355201.0,43.382,43.5129,43.3493,43.4147,355201.0
2019-07-02 13:00:00,53.08,53.34,53.07,53.33,139123.0,43.4147,43.6274,43.4065,43.6192,139123.0
2019-07-02 13:30:00,53.33,53.43,53.31,53.36,128858.0,43.6192,43.701,43.6028,43.6437,128858.0
2019-07-02 14:00:00,53.36,53.41,53.3,53.37,122996.0,43.6437,43.6846,43.5947,43.6519,122996.0
2019-07-02 14:30:00,53.37,53.4,53.28,53.31,112508.0,43.6519,43.6765,43.5783,43.6028,112508.0
2019-07-02 15:00:00,53.31,53.38,53.3,53.34,142383.0,43.6028,43.6601,43.5947,43.6274,142383.0
2019-07-02 15:30:00,53.34,53.56,53.33,53.55,612273.0,43.6274,43.8073,43.6192,43.7991,612273.0
2019-07-03 09:30:00,53.84,54.54,53.72,54.41,500018.0,44.0363,44.6089,43.9382,44.5026,500018.0
2019-07-03 10:00:00,54.41,54.54,54.28,54.42,419337.0,44.5026,44.6089,44.3962,44.5107,419337.0
2019-07-03 10:30:00,54.43,54.48,54.29,54.47,411793.0,44.5189,44.5598,44.4044,44.5516,411793.0
2019-07-03 11:00:00,54.48,54.6,54.41,54.44,308930.0,44.5598,44.658,44.5026,44.5271,308930.0
2019-07-03 11:30:00,54.44,54.5,54.35,54.45,385926.0,44.5271,44.5762,44.4535,44.5353,385926.0
2019-07-03 12:00:00,54.45,54.49,54.3,54.3,276809.0,44.5353,44.568,44.4126,44.4126,276809.0
2019-07-03 12:30:00,54.3,54.48,54.3,54.34,590947.0,44.4126,44.5598,44.4126,44.4453,590947.0
2019-07-05 09:30:00,54.15,54.3,53.36,53.46,263247.0,44.2899,44.4126,43.6437,43.7255,263247.0
2019-07-05 10:00:00,53.47,53.51,53.33,53.34,201366.0,43.7337,43.7664,43.6192,43.6274,201366.0
2019-07-05 10:30:00,53.34,53.48,53.22,53.46,217283.0,43.6274,43.7419,43.5292,43.7255,217283.0
2019-07-05 11:00:00,53.46,53.67,53.41,53.58,185566.0,43.7255,43.8973,43.6846,43.8237,185566.0
2019-07-05 11:30:00,53.58,53.64,53.49,53.58,118811.0,43.8237,43.8728,43.7501,43.8237,118811.0
2019-07-05 12:00:00,53.59,53.9,53.58,53.81,180054.0,43.8319,44.0854,43.8237,44.0118,180054.0
2019-07-05 12:30:00,53.8,53.92,53.76,53.83,100713.0,44.0036,44.1018,43.9709,44.0282,100713.0
2019-07-05 13:00:00,53.83,53.86,53.72,53.82,72648.0,44.0282,44.0527,43.9382,44.02,72648.0
2019-07-05 13:30:00,53.83,53.91,53.81,53.89,80792.0,44.0282,44.0936,44.0118,44.0772,80792.0
2019-07-05 14:00:00,53.89,53.96,53.82,53.85,76858.0,44.0772,44.1345,44.02,44.0445,76858.0
2019-07-05 14:30:00,53.85,54.05,53.84,54.05,91549.0,44.0445,44.2081,44.0363,44.2081,91549.0
2019-07-05 15:00:00,54.05,54.18,54.04,54.17,101056.0,44.2081,44.3144,44.1999,44.3063,101056.0
2019-07-05 15:30:00,54.16,54.2,54.06,54.18,310617.0,44.2981,44.3308,44.2163,44.3144,310617.0
2019-07-08 09:30:00,54.23,54.63,54.21,54.26,331658.0,44.3553,44.6825,44.339,44.3799,331658.0
2019-07-08 10:00:00,54.26,54.32,54.05,54.08,233651.0,44.3799,44.4289,44.2081,44.2326,233651.0
2019-07-08 10:30:00,54.08,54.21,53.98,54.01,273087.0,44.2326,44.339,44.1508,44.1754,273087.0
2019-07-08 11:00:00,54.0,54.03,53.9,53.9,230735.0,44.1672,44.1917,44.0854,44.0854,230735.0
2019-07-08 11:30:00,53.91,54.11,53.81,54.09,233949.0,44.0936,44.2572,44.0118,44.2408,233949.0
2019-07-08 12:00:00,54.09,54.11,53.96,54.01,119971.0,44.2408,44.2572,44.1345,44.1754,119971.0
2019-07-08 12:30:00,54.01,54.06,53.96,54.02,142730.0,44.1754,44.2163,44.1345,44.1836,142730.0
2019-07-08 13:00:00,54.01,54.04,53.96,54.02,171875.0,44.1754,44.1999,44.1345,44.1836,171875.0
2019-07-08 13:30:00,54.01,54.05,53.92,54.05,136774.0,44.1754,44.2081,44.1018,44.2081,136774.0
2019-07-08 14:00:00,54.05,54.17,54.03,54.1,79301.0,44.2081,44.3063,44.1917,44.249,79301.0
2019-07-08 14:30:00,54.11,54.12,54.0,54.04,124041.0,44.2572,44.2654,44.1672,44.1999,124041.0
2019-07-08 15:00:00,54.04,54.1,53.98,54.03,174511.0,44.1999,44.249,44.1508,44.1917,174511.0
2019-07-08 15:30:00,54.03,54.09,54.0,54.05,440494.0,44.1917,44.2408,44.1672,44.2081,440494.0
2019-07-09 09:30:00,53.49,53.69,53.39,53.56,349364.0,44.1522,44.3173,44.0697,44.21,349364.0
2019-07-09 10:00:00,53.56,53.58,53.16,53.22,346834.0,44.21,44.2265,43.8798,43.9293,346834.0
2019-07-09 10:30:00,53.21,53.35,53.15,53.22,158273.0,43.9211,44.0366,43.8716,43.9293,158273.0
2019-07-09 11:00:00,53.22,53.29,53.06,53.06,186774.0,43.9293,43.9871,43.7973,43.7973,186774.0
2019-07-09 11:30:00,53.06,53.12,52.87,52.94,222682.0,43.7973,43.8468,43.6404,43.6982,222682.0
2019-07-09 12:00:00,52.95,52.97,52.81,52.9,176508.0,43.7065,43.723,43.5909,43.6652,176508.0
2019-07-09 12:30:00,52.9,53.1,52.89,53.1,103680.0,43.6652,43.8303,43.6569,43.8303,103680.0
2019-07-09 13:00:00,53.1,53.33,53.09,53.16,154241.0,43.8303,44.0201,43.822,43.8798,154241.0
2019-07-09 13:30:00,53.15,53.18,53.11,53.17,83499.0,43.8716,43.8963,43.8385,43.8881,83499.0
2019-07-09 14:00:00,53.17,53.36,53.16,53.32,207748.0,43.8881,44.0449,43.8798,44.0119,207748.0
2019-07-09 14:30:00,53.31,53.35,53.21,53.23,126386.0,44.0036,44.0366,43.9211,43.9376,126386.0
2019-07-09 15:00:00,53.23,53.26,53.08,53.12,149786.0,43.9376,43.9624,43.8138,43.8468,149786.0
2019-07-09 15:30:00,53.12,53.33,53.11,53.31,445595.0,43.8468,44.0201,43.8385,44.0036,445595.0
2019-07-10 09:30:00,53.69,54.31,53.69,54.01,487046.0,44.3173,44.8291,44.3173,44.5814,487046.0
2019-07-10 10:00:00,54.01,54.22,53.93,54.08,310213.0,44.5814,44.7548,44.5154,44.6392,310213.0
2019-07-10 10:30:00,54.07,54.29,54.04,54.28,225443.0,44.631,44.8125,44.6062,44.8043,225443.0
2019-07-10 11:00:00,54.28,54.47,54.19,54.32,457108.0,44.8043,44.9611,44.73,44.8373,457108.0
2019-07-10 11:30:00,54.32,54.39,54.18,54.31,246222.0,44.8373,44.8951,44.7217,44.8291,246222.0
2019-07-10 12:00:00,54.32,54.43,54.26,54.42,232481.0,44.8373,44.9281,44.7878,44.9199,232481.0
2019-07-10 12:30:00,54.42,54.53,54.25,54.53,275636.0,44.9199,45.0106,44.7795,45.0106,275636.0
2019-07-10 13:00:00,54.53,54.62,54.48,54.56,212335.0,45.0106,45.0849,44.9694,45.0354,212335.0
2019-07-10 13:30:00,54.57,54.73,54.56,54.73,142252.0,45.0437,45.1757,45.0354,45.1757,142252.0
2019-07-10 14:00:00,54.73,54.74,54.49,54.5,221841.0,45.1757,45.184,44.9776,44.9859,221841.0
2019-07-10 14:30:00,54.51,54.63,54.43,54.62,142903.0,44.9941,45.0932,44.9281,45.0849,142903.0
2019-07-10 15:00:00,54.62,54.66,54.54,54.6,246507.0,45.0849,45.118,45.0189,45.0684,246507.0
2019-07-10 15:30:00,54.6,54.64,54.43,54.5,754531.0,45.0684,45.1014,44.9281,44.9859,754531.0
2019-07-11 09:30:00,54.66,54.73,53.89,54.0,351280.0,45.118,45.1757,44.4824,44.5732,351280.0
2019-07-11 10:00:00,54.0,54.09,53.89,53.9,198348.0,44.5732,44.6475,44.4824,44.4906,198348.0
2019-07-11 10:30:00,53.9,53.93,53.53,53.65,252687.0,44.4906,44.5154,44.1852,44.2843,252687.0
2019-07-11 11:00:00,53.65,54.13,53.62,54.12,237332.0,44.2843,44.6805,44.2595,44.6722,237332.0
2019-07-11 11:30:00,54.12,54.13,53.75,53.75,282402.0,44.6722,44.6805,44.3668,44.3668,282402.0
2019-07-11 12:00:00,53.75,53.89,53.75,53.84,143062.0,44.3668,44.4824,44.3668,44.4411,143062.0
2019-07-11 12:30:00,53.84,53.91,53.7,53.87,189805.0,44.4411,44.4989,44.3255,44.4659,189805.0
2019-07-11 13:00:00,53.87,53.88,53.7,53.75,177795.0,44.4659,44.4741,44.3255,44.3668,177795.0
2019-07-11 13:30:00,53.75,53.77,53.58,53.66,308850.0,44.3668,44.3833,44.2265,44.2925,308850.0
2019-07-11 14:00:00,53.66,53.7,53.43,53.46,283075.0,44.2925,44.3255,44.1027,44.1274,283075.0
2019-07-11 14:30:00,53.47,53.47,53.29,53.37,486568.0,44.1357,44.1357,43.9871,44.0532,486568.0
2019-07-11 15:00:00,53.37,53.5,53.34,53.39,371347.0,44.0532,44.1605,44.0284,44.0697,371347.0
2019-07-11 15:30:00,53.4,53.6,53.39,53.56,880915.0,44.0779,44.243,44.0697,44.21,880915.0
2019-07-12 09:30:00,53.64,53.73,53.52,53.6,158541.0,44.276,44.3503,44.177,44.243,158541.0
2019-07-12 10:00:00,53.6,53.64,53.52,53.61,191780.0,44.243,44.276,44.177,44.2513,191780.0
2019-07-12 10:30:00,53.62,53.68,53.53,53.59,130540.0,44.2595,44.309,44.1852,44.2347,130540.0
2019-07-12 11:00:00,53.59,53.66,53.56,53.58,109801.0,44.2347,44.2925,44.21,44.2265,109801.0
2019-07-12 11:30:00,53.58,53.59,53.49,53.54,103177.0,44.2265,44.2347,44.1522,44.1935,103177.0
2019-07-12 12:00:00,53.55,53.59,53.51,53.51,103705.0,44.2017,44.2347,44.1687,44.1687,103705.0
2019-07-12 12:30:00,53.52,53.52,53.14,53.29,279073.0,44.177,44.177,43.8633,43.9871,279073.0
2019-07-12 13:00:00,53.29,53.32,52.96,53.14,225446.0,43.9871,44.0119,43.7147,43.8633,225446.0
2019-07-12 13:30:00,53.13,53.29,53.1,53.26,212404.0,43.855,43.9871,43.8303,43.9624,212404.0
2019-07-12 14:00:00,53.26,53.33,53.21,53.3,142973.0,43.9624,44.0201,43.9211,43.9954,142973.0
2019-07-12 14:30:00,53.3,53.38,53.25,53.33,278038.0,43.9954,44.0614,43.9541,44.0201,278038.0
2019-07-12 15:00:00,53.34,53.44,53.29,53.42,178846.0,44.0284,44.1109,43.9871,44.0944,178846.0
2019-07-12 15:30:00,53.42,53.46,53.34,53.43,472220.0,44.0944,44.1274,44.0284,44.1027,472220.0
2019-07-15 09:30:00,53.49,53.75,53.34,53.68,248125.0,44.1522,44.3668,44.0284,44.309,248125.0
2019-07-15 10:00:00,53.69,53.87,53.53,53.69,323572.0,44.3173,44.4659,44.1852,44.3173,323572.0
2019-07-15 10:30:00,53.69,53.7,53.49,53.49,168953.0,44.3173,44.3255,44.1522,44.1522,168953.0
2019-07-15 11:00:00,53.48,53.53,53.45,53.48,113350.0,44.1439,44.1852,44.1192,44.1439,113350.0
2019-07-15 11:30:00,53.48,53.55,53.41,53.49,129699.0,44.1439,44.2017,44.0862,44.1522,129699.0
2019-07-15 12:00:00,53.49,53.53,53.44,53.47,169481.0,44.1522,44.1852,44.1109,44.1357,169481.0
2019-07-15 12:30:00,53.46,53.47,53.21,53.26,101516.0,44.1274,44.1357,43.9211,43.9624,101516.0
2019-07-15 13:00:00,53.25,53.3,53.16,53.19,124217.0,43.9541,43.9954,43.8798,43.9046,124217.0
2019-07-15 13:30:00,53.2,53.21,53.03,53.03,230178.0,43.9128,43.9211,43.7725,43.7725,230178.0
2019-07-15 14:00:00,53.04,53.07,52.63,52.66,317450.0,43.7808,43.8055,43.4423,43.4671,317450.0
2019-07-15 14:30:00,52.66,52.84,52.65,52.79,185826.0,43.4671,43.6157,43.4588,43.5744,185826.0
2019-07-15 15:00:00,52.79,52.84,52.63,52.7,247163.0,43.5744,43.6157,43.4423,43.5001,247163.0
2019-07-15 15:30:00,52.7,53.11,52.69,53.11,560185.0,43.5001,43.8385,43.4919,43.8385,560185.0
2019-07-16 09:30:00,52.96,53.35,52.96,53.15,179213.0,43.7147,44.0366,43.7147,43.8716,179213.0
2019-07-16 10:00:00,53.15,53.31,53.07,53.3,132914.0,43.8716,44.0036,43.8055,43.9954,132914.0
2019-07-16 10:30:00,53.3,53.39,53.2,53.21,194237.0,43.9954,44.0697,43.9128,43.9211,194237.0
2019-07-16 11:00:00,53.21,53.35,53.14,53.15,249812.0,43.9211,44.0366,43.8633,43.8716,249812.0
2019-07-16 11:30:00,53.14,53.14,52.9,52.91,237708.0,43.8633,43.8633,43.6652,43.6735,237708.0
2019-07-16 12:00:00,52.9,53.31,52.88,53.24,166145.0,43.6652,44.0036,43.6487,43.9458,166145.0
2019-07-16 12:30:00,53.25,53.33,53.15,53.25,104707.0,43.9541,44.0201,43.8716,43.9541,104707.0
2019-07-16 13:00:00,53.25,53.34,53.15,53.15,205021.0,43.9541,44.0284,43.8716,43.8716,205021.0
2019-07-16 13:30:00,53.15,53.16,52.96,52.98,370120.0,43.8716,43.8798,43.7147,43.7312,370120.0
2019-07-16 14:00:00,52.98,53.0,52.9,52.98,172648.0,43.7312,43.7477,43.6652,43.7312,172648.0
2019-07-16 14:30:00,52.97,52.98,52.88,52.94,210535.0,43.723,43.7312,43.6487,43.6982,210535.0
2019-07-16 15:00:00,52.93,52.96,52.86,52.91,213423.0,43.69,43.7147,43.6322,43.6735,213423.0
2019-07-16 15:30:00,52.9,53.0,52.75,52.86,1446120.0,43.6652,43.7477,43.5414,43.6322,1446120.0
2019-07-17 09:30:00,52.66,52.84,52.51,52.77,254162.0,43.4671,43.6157,43.3433,43.5579,254162.0
2019-07-17 10:00:00,52.77,52.86,52.58,52.59,181704.0,43.5579,43.6322,43.4011,43.4093,181704.0
2019-07-17 10:30:00,52.59,52.72,52.52,52.68,194602.0,43.4093,43.5166,43.3515,43.4836,194602.0
2019-07-17 11:00:00,52.68,52.86,52.51,52.56,232878.0,43.4836,43.6322,43.3433,43.3846,232878.0
2019-07-17 11:30:00,52.56,52.59,52.43,52.52,236013.0,43.3846,43.4093,43.2772,43.3515,236013.0
2019-07-17 12:00:00,52.53,52.82,52.52,52.81,135602.0,43.3598,43.5992,43.3515,43.5909,135602.0
2019-07-17 12:30:00,52.82,52.88,52.71,52.79,107900.0,43.5992,43.6487,43.5084,43.5744,107900.0
2019-07-17 13:00:00,52.78,52.8,52.71,52.74,85922.0,43.5661,43.5827,43.5084,43.5331,85922.0
2019-07-17 13:30:00,52.74,52.95,52.73,52.89,91723.0,43.5331,43.7065,43.5249,43.6569,91723.0
2019-07-17 14:00:00,52.89,53.0,52.84,52.98,116468.0,43.6569,43.7477,43.6157,43.7312,116468.0
2019-07-17 14:30:00,52.98,53.05,52.93,53.03,123944.0,43.7312,43.789,43.69,43.7725,123944.0
2019-07-17 15:00:00,53.02,53.11,52.87,52.87,229258.0,43.7642,43.8385,43.6404,43.6404,229258.0
2019-07-17 15:30:00,52.87,53.07,52.86,53.04,546007.0,43.6404,43.8055,43.6322,43.7808,546007.0
2019-07-18 09:30:00,53.02,53.18,52.66,53.13,140225.0,43.7642,43.8963,43.4671,43.855,140225.0
2019-07-18 10:00:00,53.12,53.39,53.03,53.25,232691.0,43.8468,44.0697,43.7725,43.9541,232691.0
2019-07-18 10:30:00,53.25,53.41,53.18,53.34,233586.0,43.9541,44.0862,43.8963,44.0284,233586.0
2019-07-18 11:00:00,53.34,53.38,53.22,53.31,104355.0,44.0284,44.0614,43.9293,44.0036,104355.0
2019-07-18 11:30:00,53.31,53.31,53.08,53.15,71681.0,44.0036,44.0036,43.8138,43.8716,71681.0
2019-07-18 12:00:00,53.15,53.32,53.13,53.27,124196.0,43.8716,44.0119,43.855,43.9706,124196.0
2019-07-18 12:30:00,53.26,53.35,53.19,53.24,156291.0,43.9624,44.0366,43.9046,43.9458,156291.0
2019-07-18 13:00:00,53.23,53.31,53.11,53.13,104271.0,43.9376,44.0036,43.8385,43.855,104271.0
2019-07-18 13:30:00,53.14,53.15,52.89,52.98,186545.0,43.8633,43.8716,43.6569,43.7312,186545.0
2019-07-18 14:00:00,52.98,53.35,52.97,53.27,193103.0,43.7312,44.0366,43.723,43.9706,193103.0
2019-07-18 14:30:00,53.26,53.33,53.15,53.31,308851.0,43.9624,44.0201,43.8716,44.0036,308851.0
2019-07-18 15:00:00,53.31,53.36,53.14,53.19,224410.0,44.0036,44.0449,43.8633,43.9046,224410.0
2019-07-18 15:30:00,53.2,53.39,53.19,53.28,334937.0,43.9128,44.0697,43.9046,43.9789,334937.0
2019-07-19 09:30:00,53.47,53.5,53.26,53.33,192526.0,44.1357,44.1605,43.9624,44.0201,192526.0
2019-07-19 10:00:00,53.33,53.44,53.22,53.28,77312.0,44.0201,44.1109,43.9293,43.9789,77312.0
2019-07-19 10:30:00,53.27,53.29,53.09,53.18,90962.0,43.9706,43.9871,43.822,43.8963,90962.0
2019-07-19 11:00:00,53.17,53.22,53.04,53.09,62683.0,43.8881,43.9293,43.7808,43.822,62683.0
2019-07-19 11:30:00,53.09,53.18,53.08,53.09,86767.0,43.822,43.8963,43.8138,43.822,86767.0
2019-07-19 12:00:00,53.1,53.29,53.09,53.27,51546.0,43.8303,43.9871,43.822,43.9706,51546.0
2019-07-19 12:30:00,53.27,53.27,53.19,53.25,67755.0,43.9706,43.9706,43.9046,43.9541,67755.0
2019-07-19 13:00:00,53.24,53.28,53.18,53.19,54634.0,43.9458,43.9789,43.8963,43.9046,54634.0
2019-07-19 13:30:00,53.19,53.22,53.15,53.22,62615.0,43.9046,43.9293,43.8716,43.9293,62615.0
2019-07-19 14:00:00,53.22,53.25,53.09,53.17,64772.0,43.9293,43.9541,43.822,43.8881,64772.0
2019-07-19 14:30:00,53.19,53.21,53.11,53.19,64054.0,43.9046,43.9211,43.8385,43.9046,64054.0
2019-07-19 15:00:00,53.18,53.18,52.9,52.93,107322.0,43.8963,43.8963,43.6652,43.69,107322.0
2019-07-19 15:30:00,52.92,52.97,52.76,52.78,394070.0,43.6817,43.723,43.5496,43.5661,394070.0
2019-07-22 09:30:00,52.85,52.93,52.52,52.62,123106.0,43.6239,43.69,43.3515,43.4341,123106.0
2019-07-22 10:00:00,52.63,52.69,52.43,52.56,94600.0,43.4423,43.4919,43.2772,43.3846,94600.0
2019-07-22 10:30:00,52.56,52.59,52.34,52.35,102564.0,43.3846,43.4093,43.203,43.2112,102564.0
2019-07-22 11:00:00,52.33,52.35,52.22,52.28,89119.0,43.1947,43.2112,43.1039,43.1534,89119.0
2019-07-22 11:30:00,52.28,52.31,52.12,52.15,106276.0,43.1534,43.1782,43.0214,43.0461,106276.0
2019-07-22 12:00:00,52.15,52.52,52.11,52.51,208388.0,43.0461,43.3515,43.0131,43.3433,208388.0
2019-07-22 12:30:00,52.52,52.58,52.41,52.56,69135.0,43.3515,43.4011,43.2607,43.3846,69135.0
2019-07-22 13:00:00,52.57,52.59,52.46,52.48,53584.0,43.3928,43.4093,43.302,43.3185,53584.0
2019-07-22 13:30:00,52.47,52.55,52.46,52.51,61666.0,43.3103,43.3763,43.302,43.3433,61666.0
2019-07-22 14:00:00,52.51,52.53,52.36,52.38,62783.0,43.3433,43.3598,43.2195,43.236,62783.0
2019-07-22 14:30:00,52.38,52.43,52.35,52.4,63053.0,43.236,43.2772,43.2112,43.2525,63053.0
2019-07-22 15:00:00,52.4,52.47,52.31,52.35,116055.0,43.2525,43.3103,43.1782,43.2112,116055.0
2019-07-22 15:30:00,52.35,52.48,52.27,52.45,380849.0,43.2112,43.3185,43.1452,43.2938,380849.0
2019-07-23 09:30:00,52.64,52.77,52.12,52.29,249794.0,43.4506,43.5579,43.0214,43.1617,249794.0
2019-07-23 10:00:00,52.3,52.59,52.27,52.56,162169.0,43.1699,43.4093,43.1452,43.3846,162169.0
2019-07-23 10:30:00,52.56,52.89,52.55,52.82,172399.0,43.3846,43.6569,43.3763,43.5992,172399.0
2019-07-23 11:00:00,52.81,52.83,52.41,52.44,126125.0,43.5909,43.6074,43.2607,43.2855,126125.0
2019-07-23 11:30:00,52.44,52.53,52.37,52.51,146186.0,43.2855,43.3598,43.2277,43.3433,146186.0
2019-07-23 12:00:00,52.5,52.63,52.5,52.58,103711.0,43.335,43.4423,43.335,43.4011,103711.0
2019-07-23 12:30:00,52.58,52.58,52.32,52.37,130981.0,43.4011,43.4011,43.1864,43.2277,130981.0
2019-07-23 13:00:00,52.37,52.37,52.25,52.29,133016.0,43.2277,43.2277,43.1287,43.1617,133016.0
2019-07-23 13:30:00,52.28,52.49,52.23,52.48,108773.0,43.1534,43.3268,43.1122,43.3185,108773.0
2019-07-23 14:00:00,52.48,52.57,52.44,52.53,175922.0,43.3185,43.3928,43.2855,43.3598,175922.0
2019-07-23 14:30:00,52.53,52.53,52.41,52.45,89778.0,43.3598,43.3598,43.2607,43.2938,89778.0
2019-07-23 15:00:00,52.45,52.47,52.32,52.34,157826.0,43.2938,43.3103,43.1864,43.203,157826.0
2019-07-23 15:30:00,52.34,52.4,52.28,52.39,421279.0,43.203,43.2525,43.1534,43.2442,421279.0
2019-07-24 09:30:00,52.25,52.38,52.01,52.36,135521.0,43.1287,43.236,42.9306,43.2195,135521.0
2019-07-24 10:00:00,52.36,52.56,52.31,52.55,95308.0,43.2195,43.3846,43.1782,43.3763,95308.0
2019-07-24 10:30:00,52.56,52.64,52.49,52.61,122391.0,43.3846,43.4506,43.3268,43.4258,122391.0
2019-07-24 11:00:00,52.62,52.67,52.5,52.64,130007.0,43.4341,43.4753,43.335,43.4506,130007.0
2019-07-24 11:30:00,52.65,52.7,52.61,52.63,85210.0,43.4588,43.5001,43.4258,43.4423,85210.0
2019-07-24 12:00:00,52.63,52.67,52.55,52.62,80816.0,43.4423,43.4753,43.3763,43.4341,80816.0
2019-07-24 12:30:00,52.62,52.65,52.55,52.65,209375.0,43.4341,43.4588,43.3763,43.4588,209375.0
2019-07-24 13:00:00,52.64,52.77,52.59,52.66,113131.0,43.4506,43.5579,43.4093,43.4671,113131.0
2019-07-24 13:30:00,52.66,52.84,52.66,52.78,92814.0,43.4671,43.6157,43.4671,43.5661,92814.0
2019-07-24 14:00:00,52.78,52.88,52.77,52.83,91721.0,43.5661,43.6487,43.5579,43.6074,91721.0
2019-07-24 14:30:00,52.83,52.86,52.77,52.78,130643.0,43.6074,43.6322,43.5579,43.5661,130643.0
2019-07-24 15:00:00,52.78,52.83,52.7,52.81,197751.0,43.5661,43.6074,43.5001,43.5909,197751.0
2019-07-24 15:30:00,52.81,52.86,52.7,52.84,434696.0,43.5909,43.6322,43.5001,43.6157,434696.0
2019-07-25 09:30:00,52.82,53.14,52.45,52.93,292456.0,43.5992,43.8633,43.2938,43.69,292456.0
2019-07-25 10:00:00,52.93,53.37,52.89,53.34,179448.0,43.69,44.0532,43.6569,44.0284,179448.0
2019-07-25 10:30:00,53.34,53.49,53.23,53.47,190398.0,44.0284,44.1522,43.9376,44.1357,190398.0
2019-07-25 11:00:00,53.48,53.79,53.47,53.77,350096.0,44.1439,44.3998,44.1357,44.3833,350096.0
2019-07-25 11:30:00,53.76,53.76,53.47,53.5,251787.0,44.3751,44.3751,44.1357,44.1605,251787.0
2019-07-25 12:00:00,53.49,53.66,53.43,53.59,178796.0,44.1522,44.2925,44.1027,44.2347,178796.0
2019-07-25 12:30:00,53.59,53.68,53.47,53.66,217932.0,44.2347,44.309,44.1357,44.2925,217932.0
2019-07-25 13:00:00,53.66,53.76,53.63,53.76,135201.0,44.2925,44.3751,44.2678,44.3751,135201.0
2019-07-25 13:30:00,53.76,53.8,53.69,53.72,181993.0,44.3751,44.4081,44.3173,44.3421,181993.0
2019-07-25 14:00:00,53.72,53.8,53.62,53.7,273917.0,44.3421,44.4081,44.2595,44.3255,273917.0
2019-07-25 14:30:00,53.71,53.77,53.59,53.63,320167.0,44.3338,44.3833,44.2347,44.2678,320167.0
2019-07-25 15:00:00,53.62,53.7,53.55,53.61,226853.0,44.2595,44.3255,44.2017,44.2513,226853.0
2019-07-25 15:30:00,53.61,53.75,53.55,53.75,541130.0,44.2513,44.3668,44.2017,44.3668,541130.0
2019-07-26 09:30:00,53.77,53.79,53.25,53.45,228423.0,44.3833,44.3998,43.9541,44.1192,228423.0
2019-07-26 10:00:00,53.44,53.77,53.41,53.71,93885.0,44.1109,44.3833,44.0862,44.3338,93885.0
2019-07-26 10:30:00,53.71,53.77,53.67,53.76,124769.0,44.3338,44.3833,44.3008,44.3751,124769.0
2019-07-26 11:00:00,53.75,53.77,53.56,53.63,162440.0,44.3668,44.3833,44.21,44.2678,162440.0
2019-07-26 11:30:00,53.61,53.67,53.58,53.61,178610.0,44.2513,44.3008,44.2265,44.2513,178610.0
2019-07-26 12:00:00,53.61,53.75,53.57,53.68,84853.0,44.2513,44.3668,44.2182,44.309,84853.0
2019-07-26 12:30:00,53.68,53.73,53.61,53.72,82229.0,44.309,44.3503,44.2513,44.3421,82229.0
2019-07-26 13:00:00,53.72,53.75,53.69,53.73,59599.0,44.3421,44.3668,44.3173,44.3503,59599.0
2019-07-26 13:30:00,53.73,53.74,53.64,53.65,82699.0,44.3503,44.3586,44.276,44.2843,82699.0
2019-07-26 14:00:00,53.65,53.67,53.43,53.55,147539.0,44.2843,44.3008,44.1027,44.2017,147539.0
2019-07-26 14:30:00,53.55,53.58,53.49,53.56,128695.0,44.2017,44.2265,44.1522,44.21,128695.0
2019-07-26 15:00:00,53.55,53.62,53.54,53.57,96505.0,44.2017,44.2595,44.1935,44.2182,96505.0
2019-07-26 15:30:00,53.57,53.68,53.55,53.64,492189.0,44.2182,44.309,44.2017,44.276,492189.0
2019-07-29 09:30:00,53.72,53.74,53.49,53.73,154926.0,44.3421,44.3586,44.1522,44.3503,154926.0
2019-07-29 10:00:00,53.73,53.84,53.63,53.81,175729.0,44.3503,44.4411,44.2678,44.4163,175729.0
2019-07-29 10:30:00,53.8,53.88,53.56,53.58,157362.0,44.4081,44.4741,44.21,44.2265,157362.0
2019-07-29 11:00:00,53.59,53.65,53.51,53.63,126149.0,44.2347,44.2843,44.1687,44.2678,126149.0
2019-07-29 11:30:00,53.63,53.67,53.46,53.48,110087.0,44.2678,44.3008,44.1274,44.1439,110087.0
2019-07-29 12:00:00,53.49,53.62,53.48,53.62,100133.0,44.1522,44.2595,44.1439,44.2595,100133.0
2019-07-29 12:30:00,53.62,53.66,53.54,53.63,90187.0,44.2595,44.2925,44.1935,44.2678,90187.0
2019-07-29 13:00:00,53.63,53.75,53.6,53.72,86648.0,44.2678,44.3668,44.243,44.3421,86648.0
2019-07-29 13:30:00,53.72,53.73,53.54,53.55,78034.0,44.3421,44.3503,44.1935,44.2017,78034.0
2019-07-29 14:00:00,53.55,53.58,53.5,53.55,103817.0,44.2017,44.2265,44.1605,44.2017,103817.0
2019-07-29 14:30:00,53.55,53.59,53.49,53.55,97435.0,44.2017,44.2347,44.1522,44.2017,97435.0
2019-07-29 15:00:00,53.55,53.62,53.52,53.62,93994.0,44.2017,44.2595,44.177,44.2595,93994.0
2019-07-29 15:30:00,53.62,53.77,53.6,53.68,366718.0,44.2595,44.3833,44.243,44.309,366718.0
2019-07-30 09:30:00,53.86,53.91,53.42,53.66,177064.0,44.4576,44.4989,44.0944,44.2925,177064.0
2019-07-30 10:00:00,53.67,53.87,53.67,53.72,154437.0,44.3008,44.4659,44.3008,44.3421,154437.0
2019-07-30 10:30:00,53.72,53.76,53.64,53.7,110087.0,44.3421,44.3751,44.276,44.3255,110087.0
2019-07-30 11:00:00,53.7,53.79,53.69,53.77,79089.0,44.3255,44.3998,44.3173,44.3833,79089.0
2019-07-30 11:30:00,53.76,53.77,53.68,53.7,138106.0,44.3751,44.3833,44.309,44.3255,138106.0
2019-07-30 12:00:00,53.7,53.91,53.7,53.78,99474.0,44.3255,44.4989,44.3255,44.3916,99474.0
2019-07-30 12:30:00,53.77,53.88,53.74,53.76,160453.0,44.3833,44.4741,44.3586,44.3751,160453.0
2019-07-30 13:00:00,53.77,53.78,53.65,53.69,81054.0,44.3833,44.3916,44.2843,44.3173,81054.0
2019-07-30 13:30:00,53.69,53.74,53.67,53.71,158721.0,44.3173,44.3586,44.3008,44.3338,158721.0
2019-07-30 14:00:00,53.7,53.72,53.65,53.71,159398.0,44.3255,44.3421,44.2843,44.3338,159398.0
2019-07-30 14:30:00,53.71,53.74,53.68,53.72,88176.0,44.3338,44.3586,44.309,44.3421,88176.0
2019-07-30 15:00:00,53.72,53.75,53.59,53.61,114557.0,44.3421,44.3668,44.2347,44.2513,114557.0
2019-07-30 15:30:00,53.61,53.71,53.54,53.69,335033.0,44.2513,44.3338,44.1935,44.3173,335033.0
2019-07-31 09:30:00,53.71,53.79,53.41,53.67,95885.0,44.3338,44.3998,44.0862,44.3008,95885.0
2019-07-31 10:00:00,53.67,53.7,53.53,53.58,126235.0,44.3008,44.3255,44.1852,44.2265,126235.0
2019-07-31 10:30:00,53.58,53.65,53.4,53.47,185513.0,44.2265,44.2843,44.0779,44.1357,185513.0
2019-07-31 11:00:00,53.48,53.57,53.47,53.5,93776.0,44.1439,44.2182,44.1357,44.1605,93776.0
2019-07-31 11:30:00,53.5,53.55,53.38,53.45,104470.0,44.1605,44.2017,44.0614,44.1192,104470.0
2019-07-31 12:00:00,53.45,53.59,53.44,53.51,55637.0,44.1192,44.2347,44.1109,44.1687,55637.0
2019-07-31 12:30:00,53.51,53.51,53.39,53.45,96098.0,44.1687,44.1687,44.0697,44.1192,96098.0
2019-07-31 13:00:00,53.45,53.49,53.33,53.36,77925.0,44.1192,44.1522,44.0201,44.0449,77925.0
2019-07-31 13:30:00,53.36,53.41,53.05,53.24,182094.0,44.0449,44.0862,43.789,43.9458,182094.0
2019-07-31 14:00:00,53.23,53.25,52.93,53.22,122125.0,43.9376,43.9541,43.69,43.9293,122125.0
2019-07-31 14:30:00,53.22,53.28,52.26,52.79,359767.0,43.9293,43.9789,43.1369,43.5744,359767.0
2019-07-31 15:00:00,52.77,53.04,52.71,52.94,351550.0,43.5579,43.7808,43.5084,43.6982,351550.0
2019-07-31 15:30:00,52.95,53.18,52.84,53.12,650549.0,43.7065,43.8963,43.6157,43.8468,650549.0
2019-08-01 09:30:00,53.33,54.16,53.32,53.96,436239.0,44.0201,44.7052,44.0119,44.5402,436239.0
2019-08-01 10:00:00,53.95,54.3,53.84,54.26,224273.0,44.5319,44.8208,44.4411,44.7878,224273.0
2019-08-01 10:30:00,54.27,54.49,54.23,54.47,163690.0,44.796,44.9776,44.763,44.9611,163690.0
2019-08-01 11:00:00,54.47,54.51,54.27,54.37,234253.0,44.9611,44.9941,44.796,44.8786,234253.0
2019-08-01 11:30:00,54.36,54.62,54.36,54.4,202278.0,44.8703,45.0849,44.8703,44.9033,202278.0
2019-08-01 12:00:00,54.41,54.44,54.09,54.09,178504.0,44.9116,44.9364,44.6475,44.6475,178504.0
2019-08-01 12:30:00,54.09,54.34,54.08,54.27,101339.0,44.6475,44.8538,44.6392,44.796,101339.0
2019-08-01 13:00:00,54.26,54.42,54.11,54.16,194147.0,44.7878,44.9199,44.664,44.7052,194147.0
2019-08-01 13:30:00,54.17,54.32,54.12,54.27,305838.0,44.7135,44.8373,44.6722,44.796,305838.0
2019-08-01 14:00:00,54.26,54.46,54.1,54.46,202010.0,44.7878,44.9529,44.6557,44.9529,202010.0
2019-08-01 14:30:00,54.47,54.49,54.22,54.39,188273.0,44.9611,44.9776,44.7548,44.8951,188273.0
2019-08-01 15:00:00,54.4,54.42,54.15,54.32,200562.0,44.9033,44.9199,44.697,44.8373,200562.0
2019-08-01 15:30:00,54.32,54.36,53.93,54.03,549937.0,44.8373,44.8703,44.5154,44.5979,549937.0
2019-08-02 09:30:00,54.02,54.16,53.76,53.84,206324.0,44.5897,44.7052,44.3751,44.4411,206324.0
2019-08-02 10:00:00,53.85,54.22,53.8,54.19,184784.0,44.4494,44.7548,44.4081,44.73,184784.0
2019-08-02 10:30:00,54.18,54.19,53.66,53.82,243876.0,44.7217,44.73,44.2925,44.4246,243876.0
2019-08-02 11:00:00,53.82,53.92,53.64,53.66,213051.0,44.4246,44.5071,44.276,44.2925,213051.0
2019-08-02 11:30:00,53.66,53.68,53.48,53.54,180863.0,44.2925,44.309,44.1439,44.1935,180863.0
2019-08-02 12:00:00,53.54,53.73,53.49,53.68,108082.0,44.1935,44.3503,44.1522,44.309,108082.0
2019-08-02 12:30:00,53.67,53.67,53.49,53.52,94917.0,44.3008,44.3008,44.1522,44.177,94917.0
2019-08-02 13:00:00,53.52,53.52,53.33,53.43,144740.0,44.177,44.177,44.0201,44.1027,144740.0
2019-08-02 13:30:00,53.43,53.51,53.39,53.49,77050.0,44.1027,44.1687,44.0697,44.1522,77050.0
2019-08-02 14:00:00,53.48,53.61,53.46,53.51,116839.0,44.1439,44.2513,44.1274,44.1687,116839.0
2019-08-02 14:30:00,53.5,53.66,53.46,53.66,147363.0,44.1605,44.2925,44.1274,44.2925,147363.0
2019-08-02 15:00:00,53.67,53.73,53.54,53.69,152311.0,44.3008,44.3503,44.1935,44.3173,152311.0
2019-08-02 15:30:00,53.7,53.91,53.55,53.71,630315.0,44.3255,44.4989,44.2017,44.3338,630315.0
2019-08-05 09:30:00,53.53,53.83,53.39,53.65,182374.0,44.1852,44.4328,44.0697,44.2843,182374.0
2019-08-05 10:00:00,53.68,53.78,53.42,53.45,135928.0,44.309,44.3916,44.0944,44.1192,135928.0
2019-08-05 10:30:00,53.44,53.49,53.07,53.07,150981.0,44.1109,44.1522,43.8055,43.8055,150981.0
2019-08-05 11:00:00,53.07,53.35,53.06,53.25,133238.0,43.8055,44.0366,43.7973,43.9541,133238.0
2019-08-05 11:30:00,53.27,53.36,53.16,53.29,251918.0,43.9706,44.0449,43.8798,43.9871,251918.0
2019-08-05 12:00:00,53.28,53.38,53.19,53.24,137771.0,43.9789,44.0614,43.9046,43.9458,137771.0
2019-08-05 12:30:00,53.25,53.27,52.87,52.92,149536.0,43.9541,43.9706,43.6404,43.6817,149536.0
2019-08-05 13:00:00,52.92,53.09,52.9,53.05,86743.0,43.6817,43.822,43.6652,43.789,86743.0
2019-08-05 13:30:00,53.06,53.14,52.92,52.94,113240.0,43.7973,43.8633,43.6817,43.6982,113240.0
2019-08-05 14:00:00,52.94,53.0,52.75,52.77,92543.0,43.6982,43.7477,43.5414,43.5579,92543.0
2019-08-05 14:30:00,52.77,52.81,52.56,52.61,128619.0,43.5579,43.5909,43.3846,43.4258,128619.0
2019-08-05 15:00:00,52.61,52.87,52.36,52.81,233206.0,43.4258,43.6404,43.2195,43.5909,233206.0
2019-08-05 15:30:00,52.79,53.04,52.67,52.82,704843.0,43.5744,43.7808,43.4753,43.5992,704843.0
2019-08-06 09:30:00,52.7,53.0,52.43,52.79,341466.0,43.5001,43.7477,43.2772,43.5744,341466.0
2019-08-06 10:00:00,52.79,52.79,52.2,52.43,126520.0,43.5744,43.5744,43.0874,43.2772,126520.0
2019-08-06 10:30:00,52.45,52.73,52.35,52.39,160409.0,43.2938,43.5249,43.2112,43.2442,160409.0
2019-08-06 11:00:00,52.39,52.4,52.21,52.32,200027.0,43.2442,43.2525,43.0957,43.1864,200027.0
2019-08-06 11:30:00,52.33,52.42,52.11,52.42,175046.0,43.1947,43.269,43.0131,43.269,175046.0
2019-08-06 12:00:00,52.41,52.49,52.35,52.39,144255.0,43.2607,43.3268,43.2112,43.2442,144255.0
2019-08-06 12:30:00,52.39,52.44,52.23,52.37,82860.0,43.2442,43.2855,43.1122,43.2277,82860.0
2019-08-06 13:00:00,52.39,52.5,52.33,52.38,102594.0,43.2442,43.335,43.1947,43.236,102594.0
2019-08-06 13:30:00,52.38,52.51,52.35,52.44,91236.0,43.236,43.3433,43.2112,43.2855,91236.0
2019-08-06 14:00:00,52.43,52.65,52.37,52.64,97132.0,43.2772,43.4588,43.2277,43.4506,97132.0
2019-08-06 14:30:00,52.64,52.7,52.49,52.53,134038.0,43.4506,43.5001,43.3268,43.3598,134038.0
2019-08-06 15:00:00,52.53,52.56,52.41,52.51,168883.0,43.3598,43.3846,43.2607,43.3433,168883.0
2019-08-06 15:30:00,52.5,52.69,52.37,52.51,512837.0,43.335,43.4919,43.2277,43.3433,512837.0
2019-08-07 09:30:00,52.38,52.55,51.65,51.8,293167.0,43.236,43.3763,42.6334,42.7572,293167.0
2019-08-07 10:00:00,51.79,52.14,51.62,51.98,162045.0,42.749,43.0379,42.6086,42.9058,162045.0
2019-08-07 10:30:00,51.99,52.2,51.92,52.12,257539.0,42.9141,43.0874,42.8563,43.0214,257539.0
2019-08-07 11:00:00,52.12,52.32,52.05,52.12,131847.0,43.0214,43.1864,42.9636,43.0214,131847.0
2019-08-07 11:30:00,52.12,52.33,52.09,52.19,245510.0,43.0214,43.1947,42.9966,43.0791,245510.0
2019-08-07 12:00:00,52.2,52.21,51.97,52.18,94652.0,43.0874,43.0957,42.8975,43.0709,94652.0
2019-08-07 12:30:00,52.17,52.45,52.16,52.45,85450.0,43.0626,43.2938,43.0544,43.2938,85450.0
2019-08-07 13:00:00,52.48,52.55,52.41,52.48,78839.0,43.3185,43.3763,43.2607,43.3185,78839.0
2019-08-07 13:30:00,52.48,52.75,52.48,52.62,88242.0,43.3185,43.5414,43.3185,43.4341,88242.0
2019-08-07 14:00:00,52.63,52.86,52.57,52.86,104295.0,43.4423,43.6322,43.3928,43.6322,104295.0
2019-08-07 14:30:00,52.85,53.11,52.82,53.11,119939.0,43.6239,43.8385,43.5992,43.8385,119939.0
2019-08-07 15:00:00,53.11,53.13,52.93,53.1,175215.0,43.8385,43.855,43.69,43.8303,175215.0
2019-08-07 15:30:00,53.1,53.15,52.84,52.92,476797.0,43.8303,43.8716,43.6157,43.6817,476797.0
2019-08-08 09:30:00,52.44,53.0,52.25,52.79,220904.0,43.2855,43.7477,43.1287,43.5744,220904.0
2019-08-08 10:00:00,52.8,53.29,52.8,53.07,151284.0,43.5827,43.9871,43.5827,43.8055,151284.0
2019-08-08 10:30:00,53.07,53.22,53.0,53.15,152735.0,43.8055,43.9293,43.7477,43.8716,152735.0
2019-08-08 11:00:00,53.15,53.38,53.1,53.33,159027.0,43.8716,44.0614,43.8303,44.0201,159027.0
2019-08-08 11:30:00,53.33,53.45,53.25,53.34,214268.0,44.0201,44.1192,43.9541,44.0284,214268.0
2019-08-08 12:00:00,53.35,53.59,53.32,53.47,138726.0,44.0366,44.2347,44.0119,44.1357,138726.0
2019-08-08 12:30:00,53.47,53.69,53.43,53.69,84718.0,44.1357,44.3173,44.1027,44.3173,84718.0
2019-08-08 13:00:00,53.69,53.73,53.6,53.68,73890.0,44.3173,44.3503,44.243,44.309,73890.0
2019-08-08 13:30:00,53.69,53.83,53.68,53.78,78169.0,44.3173,44.4328,44.309,44.3916,78169.0
2019-08-08 14:00:00,53.78,53.89,53.7,53.85,99501.0,44.3916,44.4824,44.3255,44.4494,99501.0
2019-08-08 14:30:00,53.85,54.01,53.85,53.98,122653.0,44.4494,44.5814,44.4494,44.5567,122653.0
2019-08-08 15:00:00,53.97,54.04,53.88,53.91,171496.0,44.5484,44.6062,44.4741,44.4989,171496.0
2019-08-08 15:30:00,53.91,54.06,53.91,54.02,458873.0,44.4989,44.6227,44.4989,44.5897,458873.0
2019-08-09 09:30:00,53.99,54.48,53.98,54.32,195893.0,44.5649,44.9694,44.5567,44.8373,195893.0
2019-08-09 10:00:00,54.32,54.4,54.04,54.05,181064.0,44.8373,44.9033,44.6062,44.6144,181064.0
2019-08-09 10:30:00,54.04,54.22,53.86,53.91,182632.0,44.6062,44.7548,44.4576,44.4989,182632.0
2019-08-09 11:00:00,53.91,54.07,53.88,53.89,213631.0,44.4989,44.631,44.4741,44.4824,213631.0
2019-08-09 11:30:00,53.9,54.02,53.73,53.81,98643.0,44.4906,44.5897,44.3503,44.4163,98643.0
2019-08-09 12:00:00,53.8,53.91,53.74,53.81,126016.0,44.4081,44.4989,44.3586,44.4163,126016.0
2019-08-09 12:30:00,53.8,54.16,53.76,53.98,104367.0,44.4081,44.7052,44.3751,44.5567,104367.0
2019-08-09 13:00:00,53.99,54.14,53.92,54.1,70594.0,44.5649,44.6887,44.5071,44.6557,70594.0
2019-08-09 13:30:00,54.1,54.17,53.96,53.98,78925.0,44.6557,44.7135,44.5402,44.5567,78925.0
2019-08-09 14:00:00,53.98,54.04,53.91,53.91,92969.0,44.5567,44.6062,44.4989,44.4989,92969.0
2019-08-09 14:30:00,53.91,54.01,53.85,53.94,154669.0,44.4989,44.5814,44.4494,44.5236,154669.0
2019-08-09 15:00:00,53.94,54.13,53.93,54.01,117507.0,44.5236,44.6805,44.5154,44.5814,117507.0
2019-08-09 15:30:00,54.0,54.07,53.87,53.91,269482.0,44.5732,44.631,44.4659,44.4989,269482.0
2019-08-12 09:30:00,53.92,54.27,53.61,54.07,197165.0,44.5071,44.796,44.2513,44.631,197165.0
2019-08-12 10:00:00,54.08,54.13,53.86,53.98,208599.0,44.6392,44.6805,44.4576,44.5567,208599.0
2019-08-12 10:30:00,53.98,54.0,53.68,53.75,117043.0,44.5567,44.5732,44.309,44.3668,117043.0
2019-08-12 11:00:00,53.74,53.85,53.63,53.82,104109.0,44.3586,44.4494,44.2678,44.4246,104109.0
2019-08-12 11:30:00,53.83,53.98,53.73,53.95,191167.0,44.4328,44.5567,44.3503,44.5319,191167.0
2019-08-12 12:00:00,53.96,54.1,53.9,54.1,286639.0,44.5402,44.6557,44.4906,44.6557,286639.0
2019-08-12 12:30:00,54.1,54.18,54.05,54.15,118979.0,44.6557,44.7217,44.6144,44.697,118979.0
2019-08-12 13:00:00,54.14,54.23,54.12,54.13,94891.0,44.6887,44.763,44.6722,44.6805,94891.0
2019-08-12 13:30:00,54.14,54.15,53.87,53.93,90894.0,44.6887,44.697,44.4659,44.5154,90894.0
2019-08-12 14:00:00,53.92,54.03,53.91,53.97,99342.0,44.5071,44.5979,44.4989,44.5484,99342.0
2019-08-12 14:30:00,53.98,54.02,53.83,53.9,94535.0,44.5567,44.5897,44.4328,44.4906,94535.0
2019-08-12 15:00:00,53.89,54.02,53.88,54.01,103304.0,44.4824,44.5897,44.4741,44.5814,103304.0
2019-08-12 15:30:00,54.01,54.38,54.0,54.28,288781.0,44.5814,44.8868,44.5732,44.8043,288781.0
2019-08-13 09:30:00,54.39,54.64,54.09,54.45,236915.0,44.8951,45.1014,44.6475,44.9446,236915.0
2019-08-13 10:00:00,54.44,54.71,54.1,54.63,221947.0,44.9364,45.1592,44.6557,45.0932,221947.0
2019-08-13 10:30:00,54.65,54.73,54.29,54.3,199033.0,45.1097,45.1757,44.8125,44.8208,199033.0
2019-08-13 11:00:00,54.29,54.36,54.11,54.14,163380.0,44.8125,44.8703,44.664,44.6887,163380.0
2019-08-13 11:30:00,54.13,54.42,54.08,54.41,88035.0,44.6805,44.9199,44.6392,44.9116,88035.0
2019-08-13 12:00:00,54.41,54.53,54.32,54.47,70059.0,44.9116,45.0106,44.8373,44.9611,70059.0
2019-08-13 12:30:00,54.46,54.5,54.38,54.43,66743.0,44.9529,44.9859,44.8868,44.9281,66743.0
2019-08-13 13:00:00,54.43,54.49,54.2,54.27,110790.0,44.9281,44.9776,44.7383,44.796,110790.0
2019-08-13 13:30:00,54.28,54.34,54.22,54.23,74153.0,44.8043,44.8538,44.7548,44.763,74153.0
2019-08-13 14:00:00,54.24,54.32,54.21,54.3,72083.0,44.7713,44.8373,44.7465,44.8208,72083.0
2019-08-13 14:30:00,54.31,54.47,54.28,54.45,95896.0,44.8291,44.9611,44.8043,44.9446,95896.0
2019-08-13 15:00:00,54.45,54.51,54.4,54.51,126098.0,44.9446,44.9941,44.9033,44.9941,126098.0
2019-08-13 15:30:00,54.51,54.51,54.35,54.39,465302.0,44.9941,44.9941,44.8621,44.8951,465302.0
2019-08-14 09:30:00,54.13,54.4,54.04,54.4,267996.0,44.6805,44.9033,44.6062,44.9033,267996.0
2019-08-14 10:00:00,54.36,54.45,53.94,54.45,208404.0,44.8703,44.9446,44.5236,44.9446,208404.0
2019-08-14 10:30:00,54.45,54.63,54.28,54.51,182506.0,44.9446,45.0932,44.8043,44.9941,182506.0
2019-08-14 11:00:00,54.52,54.55,54.23,54.34,148144.0,45.0024,45.0272,44.763,44.8538,148144.0
2019-08-14 11:30:00,54.34,54.45,54.25,54.43,167467.0,44.8538,44.9446,44.7795,44.9281,167467.0
2019-08-14 12:00:00,54.42,54.43,54.26,54.34,90683.0,44.9199,44.9281,44.7878,44.8538,90683.0
2019-08-14 12:30:00,54.34,54.42,54.12,54.16,101751.0,44.8538,44.9199,44.6722,44.7052,101751.0
2019-08-14 13:00:00,54.16,54.3,54.04,54.23,116186.0,44.7052,44.8208,44.6062,44.763,116186.0
2019-08-14 13:30:00,54.22,54.31,54.2,54.23,88405.0,44.7548,44.8291,44.7383,44.763,88405.0
2019-08-14 14:00:00,54.24,54.28,54.0,54.0,197635.0,44.7713,44.8043,44.5732,44.5732,197635.0
2019-08-14 14:30:00,54.01,54.03,53.8,53.87,165059.0,44.5814,44.5979,44.4081,44.4659,165059.0
2019-08-14 15:00:00,53.86,54.01,53.58,53.8,186967.0,44.4576,44.5814,44.2265,44.4081,186967.0
2019-08-14 15:30:00,53.79,53.89,53.68,53.74,442831.0,44.3998,44.4824,44.309,44.3586,442831.0
2019-08-15 09:30:00,53.97,54.0,53.51,53.93,236837.0,44.5484,44.5732,44.1687,44.5154,236837.0
2019-08-15 10:00:00,53.93,54.12,53.84,53.87,204750.0,44.5154,44.6722,44.4411,44.4659,204750.0
2019-08-15 10:30:00,53.86,54.31,53.84,54.17,174198.0,44.4576,44.8291,44.4411,44.7135,174198.0
2019-08-15 11:00:00,54.15,54.23,54.08,54.23,116043.0,44.697,44.763,44.6392,44.763,116043.0
2019-08-15 11:30:00,54.23,54.44,54.18,54.39,120034.0,44.763,44.9364,44.7217,44.8951,120034.0
2019-08-15 12:00:00,54.39,54.57,54.34,54.54,90104.0,44.8951,45.0437,44.8538,45.0189,90104.0
2019-08-15 12:30:00,54.55,54.56,54.34,54.4,75166.0,45.0272,45.0354,44.8538,44.9033,75166.0
2019-08-15 13:00:00,54.4,54.6,54.37,54.52,96409.0,44.9033,45.0684,44.8786,45.0024,96409.0
2019-08-15 13:30:00,54.52,54.56,54.14,54.23,108784.0,45.0024,45.0354,44.6887,44.763,108784.0
2019-08-15 14:00:00,54.23,54.57,54.15,54.56,152907.0,44.763,45.0437,44.697,45.0354,152907.0
2019-08-15 14:30:00,54.56,54.61,54.44,54.57,244736.0,45.0354,45.0767,44.9364,45.0437,244736.0
2019-08-15 15:00:00,54.57,54.72,54.48,54.5,210597.0,45.0437,45.1675,44.9694,44.9859,210597.0
2019-08-15 15:30:00,54.49,54.59,54.32,54.33,787567.0,44.9776,45.0602,44.8373,44.8456,787567.0
2019-08-16 09:30:00,54.85,55.0,54.64,54.96,629628.0,45.2748,45.3986,45.1014,45.3656,629628.0
2019-08-16 10:00:00,54.95,55.24,54.83,54.99,512323.0,45.3573,45.5967,45.2583,45.3903,512323.0
2019-08-16 10:30:00,54.99,55.1,54.89,55.07,264711.0,45.3903,45.4811,45.3078,45.4564,264711.0
2019-08-16 11:00:00,55.08,55.19,54.84,54.87,162004.0,45.4646,45.5554,45.2665,45.2913,162004.0
2019-08-16 11:30:00,54.87,55.2,54.87,55.05,234842.0,45.2913,45.5637,45.2913,45.4399,234842.0
2019-08-16 12:00:00,55.06,55.07,54.89,55.0,102771.0,45.4481,45.4564,45.3078,45.3986,102771.0
2019-08-16 12:30:00,55.0,55.11,54.96,55.07,80596.0,45.3986,45.4894,45.3656,45.4564,80596.0
2019-08-16 13:00:00,55.08,55.21,55.07,55.13,75207.0,45.4646,45.5719,45.4564,45.5059,75207.0
2019-08-16 13:30:00,55.13,55.14,55.03,55.1,73264.0,45.5059,45.5142,45.4234,45.4811,73264.0
2019-08-16 14:00:00,55.11,55.11,54.96,54.98,94511.0,45.4894,45.4894,45.3656,45.3821,94511.0
2019-08-16 14:30:00,54.98,55.05,54.93,55.02,152088.0,45.3821,45.4399,45.3408,45.4151,152088.0
2019-08-16 15:00:00,55.02,55.11,54.99,55.05,117684.0,45.4151,45.4894,45.3903,45.4399,117684.0
2019-08-16 15:30:00,55.05,55.29,55.0,55.03,768415.0,45.4399,45.638,45.3986,45.4234,768415.0
2019-08-19 09:30:00,55.08,55.25,54.73,54.96,341016.0,45.4646,45.605,45.1757,45.3656,341016.0
2019-08-19 10:00:00,54.95,55.05,54.79,54.8,194147.0,45.3573,45.4399,45.2253,45.2335,194147.0
2019-08-19 10:30:00,54.79,54.82,54.65,54.68,224459.0,45.2253,45.25,45.1097,45.1345,224459.0
2019-08-19 11:00:00,54.68,54.9,54.67,54.82,193967.0,45.1345,45.3161,45.1262,45.25,193967.0
2019-08-19 11:30:00,54.81,54.92,54.74,54.9,165678.0,45.2418,45.3326,45.184,45.3161,165678.0
2019-08-19 12:00:00,54.9,54.94,54.8,54.92,118362.0,45.3161,45.3491,45.2335,45.3326,118362.0
2019-08-19 12:30:00,54.91,55.04,54.85,55.01,129508.0,45.3243,45.4316,45.2748,45.4069,129508.0
2019-08-19 13:00:00,55.02,55.09,54.95,55.02,132197.0,45.4151,45.4729,45.3573,45.4151,132197.0
2019-08-19 13:30:00,55.02,55.08,54.96,55.05,108381.0,45.4151,45.4646,45.3656,45.4399,108381.0
2019-08-19 14:00:00,55.05,55.06,54.84,54.98,157942.0,45.4399,45.4481,45.2665,45.3821,157942.0
2019-08-19 14:30:00,54.97,55.23,54.94,55.16,157276.0,45.3738,45.5884,45.3491,45.5307,157276.0
2019-08-19 15:00:00,55.16,55.24,55.1,55.22,230936.0,45.5307,45.5967,45.4811,45.5802,230936.0
2019-08-19 15:30:00,55.23,55.43,55.16,55.16,749618.0,45.5884,45.7535,45.5307,45.5307,749618.0
2019-08-20 09:30:00,55.01,55.04,54.41,54.44,303850.0,45.4069,45.4316,44.9116,44.9364,303850.0
2019-08-20 10:00:00,54.45,54.7,54.44,54.67,241374.0,44.9446,45.151,44.9364,45.1262,241374.0
2019-08-20 10:30:00,54.66,54.67,54.35,54.44,216724.0,45.118,45.1262,44.8621,44.9364,216724.0
2019-08-20 11:00:00,54.44,54.84,54.43,54.8,155748.0,44.9364,45.2665,44.9281,45.2335,155748.0
2019-08-20 11:30:00,54.8,54.84,54.63,54.63,93540.0,45.2335,45.2665,45.0932,45.0932,93540.0
2019-08-20 12:00:00,54.65,54.68,54.56,54.57,82115.0,45.1097,45.1345,45.0354,45.0437,82115.0
2019-08-20 12:30:00,54.58,54.75,54.57,54.69,83353.0,45.0519,45.1922,45.0437,45.1427,83353.0
2019-08-20 13:00:00,54.69,54.72,54.56,54.58,117938.0,45.1427,45.1675,45.0354,45.0519,117938.0
2019-08-20 13:30:00,54.59,54.67,54.49,54.65,106138.0,45.0602,45.1262,44.9776,45.1097,106138.0
2019-08-20 14:00:00,54.64,54.66,54.54,54.59,100024.0,45.1014,45.118,45.0189,45.0602,100024.0
2019-08-20 14:30:00,54.6,54.71,54.6,54.64,114654.0,45.0684,45.1592,45.0684,45.1014,114654.0
2019-08-20 15:00:00,54.65,54.65,54.44,54.57,142400.0,45.1097,45.1097,44.9364,45.0437,142400.0
2019-08-20 15:30:00,54.57,54.57,54.25,54.29,490305.0,45.0437,45.0437,44.7795,44.8125,490305.0
2019-08-21 09:30:00,54.62,54.84,54.22,54.26,205660.0,45.0849,45.2665,44.7548,44.7878,205660.0
2019-08-21 10:00:00,54.26,54.56,54.21,54.42,119389.0,44.7878,45.0354,44.7465,44.9199,119389.0
2019-08-21 10:30:00,54.4,54.76,54.34,54.7,150633.0,44.9033,45.2005,44.8538,45.151,150633.0
2019-08-21 11:00:00,54.7,54.7,54.45,54.46,139537.0,45.151,45.151,44.9446,44.9529,139537.0
2019-08-21 11:30:00,54.46,54.55,54.34,54.47,104236.0,44.9529,45.0272,44.8538,44.9611,104236.0
2019-08-21 12:00:00,54.47,54.55,54.38,54.47,100246.0,44.9611,45.0272,44.8868,44.9611,100246.0
2019-08-21 12:30:00,54.47,54.49,54.3,54.44,94194.0,44.9611,44.9776,44.8208,44.9364,94194.0
2019-08-21 13:00:00,54.44,54.49,54.4,54.43,82369.0,44.9364,44.9776,44.9033,44.9281,82369.0
2019-08-21 13:30:00,54.43,54.44,54.33,54.41,111609.0,44.9281,44.9364,44.8456,44.9116,111609.0
2019-08-21 14:00:00,54.4,54.43,54.31,54.39,111341.0,44.9033,44.9281,44.8291,44.8951,111341.0
2019-08-21 14:30:00,54.39,54.41,54.23,54.36,105509.0,44.8951,44.9116,44.763,44.8703,105509.0
2019-08-21 15:00:00,54.35,54.46,54.31,54.33,133125.0,44.8621,44.9529,44.8291,44.8456,133125.0
2019-08-21 15:30:00,54.33,54.45,54.3,54.37,426633.0,44.8456,44.9446,44.8208,44.8786,426633.0
2019-08-22 09:30:00,54.41,54.78,54.41,54.61,123806.0,44.9116,45.217,44.9116,45.0767,123806.0
2019-08-22 10:00:00,54.6,54.64,54.38,54.46,68126.0,45.0684,45.1014,44.8868,44.9529,68126.0
2019-08-22 10:30:00,54.48,54.49,54.22,54.28,89084.0,44.9694,44.9776,44.7548,44.8043,89084.0
2019-08-22 11:00:00,54.29,54.44,54.24,54.37,91436.0,44.8125,44.9364,44.7713,44.8786,91436.0
2019-08-22 11:30:00,54.38,54.5,54.3,54.35,104034.0,44.8868,44.9859,44.8208,44.8621,104034.0
2019-08-22 12:00:00,54.35,54.41,54.3,54.35,70913.0,44.8621,44.9116,44.8208,44.8621,70913.0
2019-08-22 12:30:00,54.36,54.46,54.33,54.35,57429.0,44.8703,44.9529,44.8456,44.8621,57429.0
2019-08-22 13:00:00,54.35,54.41,54.33,54.41,215188.0,44.8621,44.9116,44.8456,44.9116,215188.0
2019-08-22 13:30:00,54.42,54.53,54.34,54.5,114110.0,44.9199,45.0106,44.8538,44.9859,114110.0
2019-08-22 14:00:00,54.5,54.6,54.49,54.55,126211.0,44.9859,45.0684,44.9776,45.0272,126211.0
2019-08-22 14:30:00,54.56,54.67,54.52,54.62,65567.0,45.0354,45.1262,45.0024,45.0849,65567.0
2019-08-22 15:00:00,54.62,54.7,54.57,54.66,90089.0,45.0849,45.151,45.0437,45.118,90089.0
2019-08-22 15:30:00,54.66,54.83,54.63,54.69,240661.0,45.118,45.2583,45.0932,45.1427,240661.0
2019-08-23 09:30:00,54.79,54.83,54.22,54.25,138552.0,45.2253,45.2583,44.7548,44.7795,138552.0
2019-08-23 10:00:00,54.25,54.68,54.25,54.37,81539.0,44.7795,45.1345,44.7795,44.8786,81539.0
2019-08-23 10:30:00,54.36,54.66,54.18,54.55,203227.0,44.8703,45.118,44.7217,45.0272,203227.0
2019-08-23 11:00:00,54.56,54.58,53.83,54.05,131018.0,45.0354,45.0519,44.4328,44.6144,131018.0
2019-08-23 11:30:00,54.04,54.16,53.96,53.96,106708.0,44.6062,44.7052,44.5402,44.5402,106708.0
2019-08-23 12:00:00,53.95,54.13,53.86,54.02,72624.0,44.5319,44.6805,44.4576,44.5897,72624.0
2019-08-23 12:30:00,54.02,54.2,54.0,54.05,118856.0,44.5897,44.7383,44.5732,44.6144,118856.0
2019-08-23 13:00:00,54.05,54.16,53.97,54.06,62340.0,44.6144,44.7052,44.5484,44.6227,62340.0
2019-08-23 13:30:00,54.05,54.34,54.05,54.23,78477.0,44.6144,44.8538,44.6144,44.763,78477.0
2019-08-23 14:00:00,54.23,54.24,54.13,54.21,57338.0,44.763,44.7713,44.6805,44.7465,57338.0
2019-08-23 14:30:00,54.21,54.25,53.99,54.04,68115.0,44.7465,44.7795,44.5649,44.6062,68115.0
2019-08-23 15:00:00,54.03,54.05,53.78,53.79,118573.0,44.5979,44.6144,44.3916,44.3998,118573.0
2019-08-23 15:30:00,53.78,53.8,53.36,53.64,439289.0,44.3916,44.4081,44.0449,44.276,439289.0
2019-08-26 09:30:00,53.83,54.08,53.69,54.06,147687.0,44.4328,44.6392,44.3173,44.6227,147687.0
2019-08-26 10:00:00,54.06,54.08,53.78,53.91,119262.0,44.6227,44.6392,44.3916,44.4989,119262.0
2019-08-26 10:30:00,53.91,54.06,53.85,54.01,160894.0,44.4989,44.6227,44.4494,44.5814,160894.0
2019-08-26 11:00:00,54.01,54.09,53.95,54.01,253500.0,44.5814,44.6475,44.5319,44.5814,253500.0
2019-08-26 11:30:00,54.0,54.06,53.95,54.01,87687.0,44.5732,44.6227,44.5319,44.5814,87687.0
2019-08-26 12:00:00,54.01,54.14,53.98,54.05,355738.0,44.5814,44.6887,44.5567,44.6144,355738.0
2019-08-26 12:30:00,54.06,54.1,53.91,53.97,137363.0,44.6227,44.6557,44.4989,44.5484,137363.0
2019-08-26 13:00:00,53.97,54.01,53.77,53.78,106631.0,44.5484,44.5814,44.3833,44.3916,106631.0
2019-08-26 13:30:00,53.79,53.84,53.71,53.75,85013.0,44.3998,44.4411,44.3338,44.3668,85013.0
2019-08-26 14:00:00,53.75,53.83,53.65,53.8,111977.0,44.3668,44.4328,44.2843,44.4081,111977.0
2019-08-26 14:30:00,53.8,53.91,53.76,53.81,174224.0,44.4081,44.4989,44.3751,44.4163,174224.0
2019-08-26 15:00:00,53.81,53.99,53.75,53.93,821498.0,44.4163,44.5649,44.3668,44.5154,821498.0
2019-08-26 15:30:00,53.93,54.0,53.82,54.0,527664.0,44.5154,44.5732,44.4246,44.5732,527664.0
2019-08-27 09:30:00,53.42,53.49,52.89,52.94,451597.0,44.0944,44.1522,43.6569,43.6982,451597.0
2019-08-27 10:00:00,52.94,52.96,52.15,52.19,415357.0,43.6982,43.7147,43.0461,43.0791,415357.0
2019-08-27 10:30:00,52.17,52.46,52.1,52.38,280463.0,43.0626,43.302,43.0049,43.236,280463.0
2019-08-27 11:00:00,52.37,52.4,51.63,51.89,518836.0,43.2277,43.2525,42.6169,42.8315,518836.0
2019-08-27 11:30:00,51.88,52.01,51.66,51.74,218466.0,42.8233,42.9306,42.6417,42.7077,218466.0
2019-08-27 12:00:00,51.73,51.8,51.45,51.57,331406.0,42.6994,42.7572,42.4683,42.5674,331406.0
2019-08-27 12:30:00,51.56,51.64,51.25,51.52,354149.0,42.5591,42.6252,42.3032,42.5261,354149.0
2019-08-27 13:00:00,51.51,51.58,51.38,51.56,160901.0,42.5179,42.5756,42.4105,42.5591,160901.0
2019-08-27 13:30:00,51.59,51.92,51.51,51.91,191016.0,42.5839,42.8563,42.5179,42.848,191016.0
2019-08-27 14:00:00,51.92,51.95,51.7,51.85,142676.0,42.8563,42.881,42.6747,42.7985,142676.0
2019-08-27 14:30:00,51.84,51.89,51.71,51.75,242967.0,42.7902,42.8315,42.6829,42.716,242967.0
2019-08-27 15:00:00,51.75,51.84,51.62,51.72,285991.0,42.716,42.7902,42.6086,42.6912,285991.0
2019-08-27 15:30:00,51.72,52.0,51.65,51.89,750813.0,42.6912,42.9223,42.6334,42.8315,750813.0
2019-08-28 09:30:00,52.03,52.76,51.98,52.59,315754.0,42.9471,43.5496,42.9058,43.4093,315754.0
2019-08-28 10:00:00,52.59,52.87,52.57,52.77,173876.0,43.4093,43.6404,43.3928,43.5579,173876.0
2019-08-28 10:30:00,52.77,52.92,52.75,52.87,184240.0,43.5579,43.6817,43.5414,43.6404,184240.0
2019-08-28 11:00:00,52.87,53.05,52.77,53.04,168156.0,43.6404,43.789,43.5579,43.7808,168156.0
2019-08-28 11:30:00,53.03,53.04,52.92,52.97,138972.0,43.7725,43.7808,43.6817,43.723,138972.0
2019-08-28 12:00:00,52.97,53.12,52.95,53.04,108324.0,43.723,43.8468,43.7065,43.7808,108324.0
2019-08-28 12:30:00,53.04,53.11,52.94,53.07,112282.0,43.7808,43.8385,43.6982,43.8055,112282.0
2019-08-28 13:00:00,53.08,53.12,52.97,53.0,95733.0,43.8138,43.8468,43.723,43.7477,95733.0
2019-08-28 13:30:00,53.0,53.09,52.96,52.98,88363.0,43.7477,43.822,43.7147,43.7312,88363.0
2019-08-28 14:00:00,52.98,53.1,52.96,53.05,119413.0,43.7312,43.8303,43.7147,43.789,119413.0
2019-08-28 14:30:00,53.05,53.14,53.01,53.14,123112.0,43.789,43.8633,43.756,43.8633,123112.0
2019-08-28 15:00:00,53.13,53.15,53.01,53.04,183529.0,43.855,43.8716,43.756,43.7808,183529.0
2019-08-28 15:30:00,53.04,53.18,52.98,53.13,653201.0,43.7808,43.8963,43.7312,43.855,653201.0
2019-08-29 09:30:00,53.42,53.54,53.11,53.15,142951.0,44.0944,44.1935,43.8385,43.8716,142951.0
2019-08-29 10:00:00,53.15,53.16,52.94,53.11,93417.0,43.8716,43.8798,43.6982,43.8385,93417.0
2019-08-29 10:30:00,53.11,53.17,52.87,53.1,87498.0,43.8385,43.8881,43.6404,43.8303,87498.0
2019-08-29 11:00:00,53.11,53.19,53.0,53.14,88571.0,43.8385,43.9046,43.7477,43.8633,88571.0
2019-08-29 11:30:00,53.14,53.35,53.11,53.29,74145.0,43.8633,44.0366,43.8385,43.9871,74145.0
2019-08-29 12:00:00,53.3,53.31,53.15,53.21,122284.0,43.9954,44.0036,43.8716,43.9211,122284.0
2019-08-29 12:30:00,53.22,53.33,53.19,53.29,88237.0,43.9293,44.0201,43.9046,43.9871,88237.0
2019-08-29 13:00:00,53.29,53.32,53.23,53.25,58980.0,43.9871,44.0119,43.9376,43.9541,58980.0
2019-08-29 13:30:00,53.25,53.39,53.24,53.34,94001.0,43.9541,44.0697,43.9458,44.0284,94001.0
2019-08-29 14:00:00,53.34,53.47,53.32,53.34,100353.0,44.0284,44.1357,44.0119,44.0284,100353.0
2019-08-29 14:30:00,53.34,53.43,53.32,53.36,73200.0,44.0284,44.1027,44.0119,44.0449,73200.0
2019-08-29 15:00:00,53.36,53.36,53.2,53.23,105929.0,44.0449,44.0449,43.9128,43.9376,105929.0
2019-08-29 15:30:00,53.23,53.36,53.22,53.35,332226.0,43.9376,44.0449,43.9293,44.0366,332226.0
2019-08-30 09:30:00,53.73,54.29,53.5,53.9,329576.0,44.3503,44.8125,44.1605,44.4906,329576.0
2019-08-30 10:00:00,53.9,54.13,53.84,54.09,175169.0,44.4906,44.6805,44.4411,44.6475,175169.0
2019-08-30 10:30:00,54.09,54.36,54.02,54.34,172007.0,44.6475,44.8703,44.5897,44.8538,172007.0
2019-08-30 11:00:00,54.33,54.35,53.98,53.98,188351.0,44.8456,44.8621,44.5567,44.5567,188351.0
2019-08-30 11:30:00,53.98,54.38,53.98,54.29,105521.0,44.5567,44.8868,44.5567,44.8125,105521.0
2019-08-30 12:00:00,54.3,54.34,54.24,54.28,74173.0,44.8208,44.8538,44.7713,44.8043,74173.0
2019-08-30 12:30:00,54.28,54.3,54.16,54.16,72083.0,44.8043,44.8208,44.7052,44.7052,72083.0
2019-08-30 13:00:00,54.15,54.18,53.92,53.98,84857.0,44.697,44.7217,44.5071,44.5567,84857.0
2019-08-30 13:30:00,53.97,53.97,53.81,53.83,94948.0,44.5484,44.5484,44.4163,44.4328,94948.0
2019-08-30 14:00:00,53.83,53.93,53.81,53.85,101512.0,44.4328,44.5154,44.4163,44.4494,101512.0
2019-08-30 14:30:00,53.86,53.89,53.75,53.76,112456.0,44.4576,44.4824,44.3668,44.3751,112456.0
2019-08-30 15:00:00,53.76,53.83,53.62,53.83,157498.0,44.3751,44.4328,44.2595,44.4328,157498.0
2019-08-30 15:30:00,53.83,53.91,53.65,53.77,444170.0,44.4328,44.4989,44.2843,44.3833,444170.0
2019-09-03 09:30:00,53.78,53.92,53.39,53.83,245579.0,44.3916,44.5071,44.0697,44.4328,245579.0
2019-09-03 10:00:00,53.83,53.92,53.63,53.74,217558.0,44.4328,44.5071,44.2678,44.3586,217558.0
2019-09-03 10:30:00,53.73,54.03,53.68,53.97,195094.0,44.3503,44.5979,44.309,44.5484,195094.0
2019-09-03 11:00:00,53.96,54.03,53.69,53.73,155879.0,44.5402,44.5979,44.3173,44.3503,155879.0
2019-09-03 11:30:00,53.73,53.89,53.65,53.82,90588.0,44.3503,44.4824,44.2843,44.4246,90588.0
2019-09-03 12:00:00,53.84,53.86,53.76,53.85,52019.0,44.4411,44.4576,44.3751,44.4494,52019.0
2019-09-03 12:30:00,53.85,53.92,53.74,53.84,102624.0,44.4494,44.5071,44.3586,44.4411,102624.0
2019-09-03 13:00:00,53.84,53.95,53.75,53.9,130812.0,44.4411,44.5319,44.3668,44.4906,130812.0
2019-09-03 13:30:00,53.9,53.97,53.82,53.95,207695.0,44.4906,44.5484,44.4246,44.5319,207695.0
2019-09-03 14:00:00,53.94,54.18,53.92,54.17,222027.0,44.5236,44.7217,44.5071,44.7135,222027.0
2019-09-03 14:30:00,54.17,54.19,54.09,54.17,70606.0,44.7135,44.73,44.6475,44.7135,70606.0
2019-09-03 15:00:00,54.17,54.34,54.14,54.2,562161.0,44.7135,44.8538,44.6887,44.7383,562161.0
2019-09-03 15:30:00,54.2,54.33,54.13,54.3,356569.0,44.7383,44.8456,44.6805,44.8208,356569.0
2019-09-04 09:30:00,54.5,54.59,54.07,54.09,268943.0,44.9859,45.0602,44.631,44.6475,268943.0
2019-09-04 10:00:00,54.1,54.13,53.49,53.63,490615.0,44.6557,44.6805,44.1522,44.2678,490615.0
2019-09-04 10:30:00,53.62,54.04,53.61,54.01,131087.0,44.2595,44.6062,44.2513,44.5814,131087.0
2019-09-04 11:00:00,54.02,54.3,53.97,54.28,126619.0,44.5897,44.8208,44.5484,44.8043,126619.0
2019-09-04 11:30:00,54.27,54.41,54.26,54.4,170831.0,44.796,44.9116,44.7878,44.9033,170831.0
2019-09-04 12:00:00,54.41,54.45,54.34,54.41,51822.0,44.9116,44.9446,44.8538,44.9116,51822.0
2019-09-04 12:30:00,54.41,54.45,54.34,54.39,69744.0,44.9116,44.9446,44.8538,44.8951,69744.0
2019-09-04 13:00:00,54.38,54.51,54.37,54.44,57312.0,44.8868,44.9941,44.8786,44.9364,57312.0
2019-09-04 13:30:00,54.45,54.45,54.29,54.3,105445.0,44.9446,44.9446,44.8125,44.8208,105445.0
2019-09-04 14:00:00,54.31,54.33,54.21,54.3,142440.0,44.8291,44.8456,44.7465,44.8208,142440.0
2019-09-04 14:30:00,54.3,54.34,54.24,54.3,199574.0,44.8208,44.8538,44.7713,44.8208,199574.0
2019-09-04 15:00:00,54.3,54.37,54.25,54.25,161896.0,44.8208,44.8786,44.7795,44.7795,161896.0
2019-09-04 15:30:00,54.26,54.34,54.19,54.31,407119.0,44.7878,44.8538,44.73,44.8291,407119.0
2019-09-05 09:30:00,54.49,54.58,54.11,54.25,200046.0,44.9776,45.0519,44.664,44.7795,200046.0
2019-09-05 10:00:00,54.26,54.27,53.98,54.02,163862.0,44.7878,44.796,44.5567,44.5897,163862.0
2019-09-05 10:30:00,54.02,54.15,53.97,54.13,95021.0,44.5897,44.697,44.5484,44.6805,95021.0
2019-09-05 11:00:00,54.13,54.3,54.08,54.24,119730.0,44.6805,44.8208,44.6392,44.7713,119730.0
2019-09-05 11:30:00,54.23,54.38,54.17,54.26,83031.0,44.763,44.8868,44.7135,44.7878,83031.0
2019-09-05 12:00:00,54.25,54.27,54.11,54.22,82480.0,44.7795,44.796,44.664,44.7548,82480.0
2019-09-05 12:30:00,54.21,54.31,54.21,54.29,56158.0,44.7465,44.8291,44.7465,44.8125,56158.0
2019-09-05 13:00:00,54.29,54.4,54.27,54.34,135072.0,44.8125,44.9033,44.796,44.8538,135072.0
2019-09-05 13:30:00,54.34,54.38,54.27,54.31,86380.0,44.8538,44.8868,44.796,44.8291,86380.0
2019-09-05 14:00:00,54.31,54.34,54.21,54.25,71211.0,44.8291,44.8538,44.7465,44.7795,71211.0
2019-09-05 14:30:00,54.26,54.32,54.22,54.31,72866.0,44.7878,44.8373,44.7548,44.8291,72866.0
2019-09-05 15:00:00,54.3,54.43,54.3,54.39,74912.0,44.8208,44.9281,44.8208,44.8951,74912.0
2019-09-05 15:30:00,54.38,54.39,54.11,54.18,494248.0,44.8868,44.8951,44.664,44.7217,494248.0
2019-09-06 09:30:00,54.2,54.32,54.07,54.3,290432.0,44.7383,44.8373,44.631,44.8208,290432.0
2019-09-06 10:00:00,54.3,54.31,54.16,54.21,163466.0,44.8208,44.8291,44.7052,44.7465,163466.0
2019-09-06 10:30:00,54.2,54.4,54.19,54.4,116480.0,44.7383,44.9033,44.73,44.9033,116480.0
2019-09-06 11:00:00,54.4,54.79,54.39,54.78,130467.0,44.9033,45.2253,44.8951,45.217,130467.0
2019-09-06 11:30:00,54.79,54.82,54.62,54.68,85387.0,45.2253,45.25,45.0849,45.1345,85387.0
2019-09-06 12:00:00,54.67,54.87,54.6,54.84,115739.0,45.1262,45.2913,45.0684,45.2665,115739.0
2019-09-06 12:30:00,54.84,54.96,54.76,54.94,137143.0,45.2665,45.3656,45.2005,45.3491,137143.0
2019-09-06 13:00:00,54.94,55.09,54.91,55.06,262169.0,45.3491,45.4729,45.3243,45.4481,262169.0
2019-09-06 13:30:00,55.06,55.1,55.0,55.02,81127.0,45.4481,45.4811,45.3986,45.4151,81127.0
2019-09-06 14:00:00,55.03,55.07,54.91,55.03,148806.0,45.4234,45.4564,45.3243,45.4234,148806.0
2019-09-06 14:30:00,55.03,55.1,55.01,55.09,110998.0,45.4234,45.4811,45.4069,45.4729,110998.0
2019-09-06 15:00:00,55.08,55.19,55.04,55.16,187278.0,45.4646,45.5554,45.4316,45.5307,187278.0
2019-09-06 15:30:00,55.17,55.21,54.93,54.96,577449.0,45.5389,45.5719,45.3408,45.3656,577449.0
2019-09-09 09:30:00,55.05,55.05,54.62,55.02,310571.0,45.4399,45.4399,45.0849,45.4151,310571.0
2019-09-09 10:00:00,55.02,55.33,54.94,55.3,277747.0,45.4151,45.671,45.3491,45.6462,277747.0
2019-09-09 10:30:00,55.29,55.6,55.28,55.59,259192.0,45.638,45.8939,45.6297,45.8856,259192.0
2019-09-09 11:00:00,55.6,55.8,55.55,55.75,225760.0,45.8939,46.0589,45.8526,46.0177,225760.0
2019-09-09 11:30:00,55.76,55.96,55.72,55.96,274127.0,46.0259,46.191,45.9929,46.191,274127.0
2019-09-09 12:00:00,55.96,56.12,55.88,56.11,328692.0,46.191,46.3231,46.125,46.3148,328692.0
2019-09-09 12:30:00,56.1,56.32,56.05,56.25,318992.0,46.3066,46.4882,46.2653,46.4304,318992.0
2019-09-09 13:00:00,56.25,56.27,55.99,56.1,236577.0,46.4304,46.4469,46.2158,46.3066,236577.0
2019-09-09 13:30:00,56.1,56.3,56.02,56.3,200814.0,46.3066,46.4717,46.2405,46.4717,200814.0
2019-09-09 14:00:00,56.29,56.4,56.21,56.34,375921.0,46.4634,46.5542,46.3974,46.5047,375921.0
2019-09-09 14:30:00,56.33,56.37,56.05,56.05,236069.0,46.4964,46.5294,46.2653,46.2653,236069.0
2019-09-09 15:00:00,56.05,56.11,55.48,55.64,332452.0,46.2653,46.3148,45.7948,45.9269,332452.0
2019-09-09 15:30:00,55.65,55.8,55.55,55.6,1013288.0,45.9351,46.0589,45.8526,45.8939,1013288.0
2019-09-10 09:30:00,55.25,55.58,55.16,55.52,258839.0,45.605,45.8773,45.5307,45.8278,258839.0
2019-09-10 10:00:00,55.51,55.81,55.36,55.4,235507.0,45.8196,46.0672,45.6958,45.7288,235507.0
2019-09-10 10:30:00,55.39,55.4,54.58,54.6,271755.0,45.7205,45.7288,45.0519,45.0684,271755.0
2019-09-10 11:00:00,54.59,54.59,54.27,54.31,294557.0,45.0602,45.0602,44.796,44.8291,294557.0
2019-09-10 11:30:00,54.3,54.52,54.22,54.39,362867.0,44.8208,45.0024,44.7548,44.8951,362867.0
2019-09-10 12:00:00,54.38,54.52,54.34,54.39,194386.0,44.8868,45.0024,44.8538,44.8951,194386.0
2019-09-10 12:30:00,54.39,54.48,54.35,54.4,154672.0,44.8951,44.9694,44.8621,44.9033,154672.0
2019-09-10 13:00:00,54.41,54.47,54.35,54.44,144393.0,44.9116,44.9611,44.8621,44.9364,144393.0
2019-09-10 13:30:00,54.44,54.48,54.3,54.37,127181.0,44.9364,44.9694,44.8208,44.8786,127181.0
2019-09-10 14:00:00,54.36,54.37,54.17,54.21,149302.0,44.8703,44.8786,44.7135,44.7465,149302.0
2019-09-10 14:30:00,54.21,54.29,54.1,54.16,282174.0,44.7465,44.8125,44.6557,44.7052,282174.0
2019-09-10 15:00:00,54.15,54.32,54.14,54.29,214451.0,44.697,44.8373,44.6887,44.8125,214451.0
2019-09-10 15:30:00,54.29,54.53,54.25,54.53,797278.0,44.8125,45.0106,44.7795,45.0106,797278.0
2019-09-11 09:30:00,54.33,54.55,53.86,54.16,234286.0,44.8456,45.0272,44.4576,44.7052,234286.0
2019-09-11 10:00:00,54.16,54.37,53.93,54.35,170873.0,44.7052,44.8786,44.5154,44.8621,170873.0
2019-09-11 10:30:00,54.36,54.51,54.27,54.51,111006.0,44.8703,44.9941,44.796,44.9941,111006.0
2019-09-11 11:00:00,54.52,54.53,54.21,54.28,168067.0,45.0024,45.0106,44.7465,44.8043,168067.0
2019-09-11 11:30:00,54.29,54.54,54.27,54.5,116107.0,44.8125,45.0189,44.796,44.9859,116107.0
2019-09-11 12:00:00,54.5,54.62,54.42,54.52,620256.0,44.9859,45.0849,44.9199,45.0024,620256.0
2019-09-11 12:30:00,54.49,54.57,54.46,54.54,120824.0,44.9776,45.0437,44.9529,45.0189,120824.0
2019-09-11 13:00:00,54.54,54.69,54.51,54.6,73417.0,45.0189,45.1427,44.9941,45.0684,73417.0
2019-09-11 13:30:00,54.6,54.76,54.46,54.63,152372.0,45.0684,45.2005,44.9529,45.0932,152372.0
2019-09-11 14:00:00,54.63,54.64,54.47,54.52,133685.0,45.0932,45.1014,44.9611,45.0024,133685.0
2019-09-11 14:30:00,54.52,54.53,54.36,54.4,129033.0,45.0024,45.0106,44.8703,44.9033,129033.0
2019-09-11 15:00:00,54.4,54.45,54.28,54.28,190141.0,44.9033,44.9446,44.8043,44.8043,190141.0
2019-09-11 15:30:00,54.29,54.38,54.22,54.3,722694.0,44.8125,44.8868,44.7548,44.8208,722694.0
2019-09-12 09:30:00,54.73,55.02,54.62,54.7,173659.0,45.1757,45.4151,45.0849,45.151,173659.0
2019-09-12 10:00:00,54.71,54.79,54.37,54.48,151410.0,45.1592,45.2253,44.8786,44.9694,151410.0
2019-09-12 10:30:00,54.48,54.72,54.46,54.57,159540.0,44.9694,45.1675,44.9529,45.0437,159540.0
2019-09-12 11:00:00,54.57,54.64,54.47,54.62,149065.0,45.0437,45.1014,44.9611,45.0849,149065.0
2019-09-12 11:30:00,54.62,54.74,54.6,54.6,128586.0,45.0849,45.184,45.0684,45.0684,128586.0
2019-09-12 12:00:00,54.61,54.61,54.29,54.37,108874.0,45.0767,45.0767,44.8125,44.8786,108874.0
2019-09-12 12:30:00,54.37,54.38,54.28,54.34,98574.0,44.8786,44.8868,44.8043,44.8538,98574.0
2019-09-12 13:00:00,54.34,54.43,54.31,54.39,115908.0,44.8538,44.9281,44.8291,44.8951,115908.0
2019-09-12 13:30:00,54.39,54.43,54.24,54.26,199612.0,44.8951,44.9281,44.7713,44.7878,199612.0
2019-09-12 14:00:00,54.26,54.27,54.11,54.23,240950.0,44.7878,44.796,44.664,44.763,240950.0
2019-09-12 14:30:00,54.23,54.36,54.21,54.28,163503.0,44.763,44.8703,44.7465,44.8043,163503.0
2019-09-12 15:00:00,54.29,54.32,54.2,54.2,122274.0,44.8125,44.8373,44.7383,44.7383,122274.0
2019-09-12 15:30:00,54.2,54.23,54.05,54.09,508340.0,44.7383,44.763,44.6144,44.6475,508340.0
2019-09-13 09:30:00,53.8,54.49,53.74,54.44,319235.0,44.4081,44.9776,44.3586,44.9364,319235.0
2019-09-13 10:00:00,54.45,54.58,54.33,54.5,131169.0,44.9446,45.0519,44.8456,44.9859,131169.0
2019-09-13 10:30:00,54.48,54.5,54.26,54.26,98147.0,44.9694,44.9859,44.7878,44.7878,98147.0
2019-09-13 11:00:00,54.27,54.32,54.1,54.15,120506.0,44.796,44.8373,44.6557,44.697,120506.0
2019-09-13 11:30:00,54.16,54.19,54.06,54.1,80316.0,44.7052,44.73,44.6227,44.6557,80316.0
2019-09-13 12:00:00,54.1,54.14,54.05,54.06,92736.0,44.6557,44.6887,44.6144,44.6227,92736.0
2019-09-13 12:30:00,54.06,54.15,54.03,54.05,88387.0,44.6227,44.697,44.5979,44.6144,88387.0
2019-09-13 13:00:00,54.05,54.07,53.89,53.94,114489.0,44.6144,44.631,44.4824,44.5236,114489.0
2019-09-13 13:30:00,53.95,54.12,53.9,54.07,99537.0,44.5319,44.6722,44.4906,44.631,99537.0
2019-09-13 14:00:00,54.06,54.11,53.95,54.0,111486.0,44.6227,44.664,44.5319,44.5732,111486.0
2019-09-13 14:30:00,54.0,54.05,53.9,53.98,100773.0,44.5732,44.6144,44.4906,44.5567,100773.0
2019-09-13 15:00:00,53.98,53.98,53.86,53.94,115961.0,44.5567,44.5567,44.4576,44.5236,115961.0
2019-09-13 15:30:00,53.94,53.99,53.79,53.96,444371.0,44.5236,44.5649,44.3998,44.5402,444371.0
2019-09-16 09:30:00,53.7,54.3,53.68,54.29,436077.0,44.3255,44.8208,44.309,44.8125,436077.0
2019-09-16 10:00:00,54.27,54.75,54.25,54.7,235560.0,44.796,45.1922,44.7795,45.151,235560.0
2019-09-16 10:30:00,54.7,54.84,54.56,54.8,175276.0,45.151,45.2665,45.0354,45.2335,175276.0
2019-09-16 11:00:00,54.81,54.91,54.74,54.86,135675.0,45.2418,45.3243,45.184,45.283,135675.0
2019-09-16 11:30:00,54.86,54.89,54.58,54.6,120234.0,45.283,45.3078,45.0519,45.0684,120234.0
2019-09-16 12:00:00,54.61,54.69,54.57,54.59,89191.0,45.0767,45.1427,45.0437,45.0602,89191.0
2019-09-16 12:30:00,54.59,54.67,54.55,54.59,93609.0,45.0602,45.1262,45.0272,45.0602,93609.0
2019-09-16 13:00:00,54.58,54.63,54.43,54.43,170382.0,45.0519,45.0932,44.9281,44.9281,170382.0
2019-09-16 13:30:00,54.44,54.57,54.39,54.5,93644.0,44.9364,45.0437,44.8951,44.9859,93644.0
2019-09-16 14:00:00,54.51,54.53,54.42,54.5,90947.0,44.9941,45.0106,44.9199,44.9859,90947.0
2019-09-16 14:30:00,54.51,54.6,54.43,54.6,139355.0,44.9941,45.0684,44.9281,45.0684,139355.0
2019-09-16 15:00:00,54.6,54.6,54.48,54.56,143033.0,45.0684,45.0684,44.9694,45.0354,143033.0
2019-09-16 15:30:00,54.55,54.61,54.47,54.54,419665.0,45.0272,45.0767,44.9611,45.0189,419665.0
2019-09-17 09:30:00,54.47,55.32,54.39,55.31,201714.0,44.9611,45.6627,44.8951,45.6545,201714.0
2019-09-17 10:00:00,55.3,55.51,55.18,55.51,278865.0,45.6462,45.8196,45.5472,45.8196,278865.0
2019-09-17 10:30:00,55.51,55.62,55.21,55.5,332388.0,45.8196,45.9104,45.5719,45.8113,332388.0
2019-09-17 11:00:00,55.5,55.53,55.29,55.44,360908.0,45.8113,45.8361,45.638,45.7618,360908.0
2019-09-17 11:30:00,55.44,55.49,55.18,55.21,280779.0,45.7618,45.8031,45.5472,45.5719,280779.0
2019-09-17 12:00:00,55.2,55.26,55.14,55.16,148910.0,45.5637,45.6132,45.5142,45.5307,148910.0
2019-09-17 12:30:00,55.16,55.2,54.96,55.02,181178.0,45.5307,45.5637,45.3656,45.4151,181178.0
2019-09-17 13:00:00,55.02,55.04,54.9,54.92,136809.0,45.4151,45.4316,45.3161,45.3326,136809.0
2019-09-17 13:30:00,54.91,55.03,54.9,54.98,209625.0,45.3243,45.4234,45.3161,45.3821,209625.0
2019-09-17 14:00:00,54.98,55.15,54.95,55.09,211394.0,45.3821,45.5224,45.3573,45.4729,211394.0
2019-09-17 14:30:00,55.09,55.14,55.01,55.02,180153.0,45.4729,45.5142,45.4069,45.4151,180153.0
2019-09-17 15:00:00,55.02,55.02,54.77,54.87,246618.0,45.4151,45.4151,45.2088,45.2913,246618.0
2019-09-17 15:30:00,54.87,55.17,54.86,55.03,919348.0,45.2913,45.5389,45.283,45.4234,919348.0
2019-09-18 09:30:00,55.64,55.64,53.96,55.33,1267471.0,45.9269,45.9269,44.5402,45.671,1267471.0
2019-09-18 10:00:00,55.35,55.93,55.16,55.72,652931.0,45.6875,46.1662,45.5307,45.9929,652931.0
2019-09-18 10:30:00,55.72,55.9,55.24,55.36,358663.0,45.9929,46.1415,45.5967,45.6958,358663.0
2019-09-18 11:00:00,55.39,55.48,54.76,54.94,296805.0,45.7205,45.7948,45.2005,45.3491,296805.0
2019-09-18 11:30:00,54.94,55.0,54.59,54.74,206889.0,45.3491,45.3986,45.0602,45.184,206889.0
2019-09-18 12:00:00,54.74,54.75,54.2,54.22,217466.0,45.184,45.1922,44.7383,44.7548,217466.0
2019-09-18 12:30:00,54.23,54.51,54.2,54.45,258177.0,44.763,44.9941,44.7383,44.9446,258177.0
2019-09-18 13:00:00,54.47,54.53,54.12,54.12,220793.0,44.9611,45.0106,44.6722,44.6722,220793.0
2019-09-18 13:30:00,54.15,54.49,54.12,54.17,244824.0,44.697,44.9776,44.6722,44.7135,244824.0
2019-09-18 14:00:00,54.19,54.29,53.63,53.89,333935.0,44.73,44.8125,44.2678,44.4824,333935.0
2019-09-18 14:30:00,53.9,54.18,53.81,54.14,355771.0,44.4906,44.7217,44.4163,44.6887,355771.0
2019-09-18 15:00:00,54.14,54.29,54.0,54.18,320977.0,44.6887,44.8125,44.5732,44.7217,320977.0
2019-09-18 15:30:00,54.18,54.53,54.11,54.51,619066.0,44.7217,45.0106,44.664,44.9941,619066.0
2019-09-19 09:30:00,54.38,54.69,54.16,54.21,390968.0,44.8868,45.1427,44.7052,44.7465,390968.0
2019-09-19 10:00:00,54.21,54.36,54.12,54.24,284241.0,44.7465,44.8703,44.6722,44.7713,284241.0
2019-09-19 10:30:00,54.22,54.39,54.17,54.21,175210.0,44.7548,44.8951,44.7135,44.7465,175210.0
2019-09-19 11:00:00,54.21,54.33,54.13,54.15,209738.0,44.7465,44.8456,44.6805,44.697,209738.0
2019-09-19 11:30:00,54.15,54.57,54.14,54.53,204860.0,44.697,45.0437,44.6887,45.0106,204860.0
2019-09-19 12:00:00,54.53,54.68,54.49,54.55,160728.0,45.0106,45.1345,44.9776,45.0272,160728.0
2019-09-19 12:30:00,54.55,54.74,54.54,54.62,366120.0,45.0272,45.184,45.0189,45.0849,366120.0
2019-09-19 13:00:00,54.63,54.7,54.52,54.53,142221.0,45.0932,45.151,45.0024,45.0106,142221.0
2019-09-19 13:30:00,54.52,54.69,54.49,54.57,198272.0,45.0024,45.1427,44.9776,45.0437,198272.0
2019-09-19 14:00:00,54.57,54.59,54.51,54.52,117494.0,45.0437,45.0602,44.9941,45.0024,117494.0
2019-09-19 14:30:00,54.53,54.53,54.41,54.48,130151.0,45.0106,45.0106,44.9116,44.9694,130151.0
2019-09-19 15:00:00,54.49,54.5,54.38,54.39,172577.0,44.9776,44.9859,44.8868,44.8951,172577.0
2019-09-19 15:30:00,54.38,54.42,54.27,54.38,613114.0,44.8868,44.9199,44.796,44.8868,613114.0
2019-09-20 09:30:00,54.53,54.55,54.26,54.39,842615.0,45.0106,45.0272,44.7878,44.8951,842615.0
2019-09-20 10:00:00,54.41,54.47,54.3,54.41,129169.0,44.9116,44.9611,44.8208,44.9116,129169.0
2019-09-20 10:30:00,54.41,54.43,54.32,54.36,89251.0,44.9116,44.9281,44.8373,44.8703,89251.0
2019-09-20 11:00:00,54.35,54.5,54.35,54.43,79082.0,44.8621,44.9859,44.8621,44.9281,79082.0
2019-09-20 11:30:00,54.43,54.54,54.37,54.49,80623.0,44.9281,45.0189,44.8786,44.9776,80623.0
2019-09-20 12:00:00,54.5,54.53,54.37,54.39,95790.0,44.9859,45.0106,44.8786,44.8951,95790.0
2019-09-20 12:30:00,54.4,54.54,54.33,54.53,75915.0,44.9033,45.0189,44.8456,45.0106,75915.0
2019-09-20 13:00:00,54.54,54.58,54.19,54.39,116703.0,45.0189,45.0519,44.73,44.8951,116703.0
2019-09-20 13:30:00,54.38,54.5,54.28,54.49,116908.0,44.8868,44.9859,44.8043,44.9776,116908.0
2019-09-20 14:00:00,54.5,54.58,54.29,54.32,122512.0,44.9859,45.0519,44.8125,44.8373,122512.0
2019-09-20 14:30:00,54.3,54.33,54.24,54.31,112111.0,44.8208,44.8456,44.7713,44.8291,112111.0
2019-09-20 15:00:00,54.32,54.47,54.3,54.4,131092.0,44.8373,44.9611,44.8208,44.9033,131092.0
2019-09-20 15:30:00,54.4,54.54,54.32,54.33,610593.0,44.9033,45.0189,44.8373,44.8456,610593.0
2019-09-23 09:30:00,54.49,54.83,54.38,54.78,211214.0,44.9776,45.2583,44.8868,45.217,211214.0
2019-09-23 10:00:00,54.78,54.9,54.7,54.8,89849.0,45.217,45.3161,45.151,45.2335,89849.0
2019-09-23 10:30:00,54.8,54.82,54.58,54.63,125344.0,45.2335,45.25,45.0519,45.0932,125344.0
2019-09-23 11:00:00,54.63,54.65,54.56,54.62,65706.0,45.0932,45.1097,45.0354,45.0849,65706.0
2019-09-23 11:30:00,54.61,54.69,54.56,54.62,54894.0,45.0767,45.1427,45.0354,45.0849,54894.0
2019-09-23 12:00:00,54.62,54.65,54.29,54.33,107284.0,45.0849,45.1097,44.8125,44.8456,107284.0
2019-09-23 12:30:00,54.3,54.33,54.04,54.09,90370.0,44.8208,44.8456,44.6062,44.6475,90370.0
2019-09-23 13:00:00,54.09,54.23,54.07,54.15,68271.0,44.6475,44.763,44.631,44.697,68271.0
2019-09-23 13:30:00,54.15,54.16,53.91,53.91,126424.0,44.697,44.7052,44.4989,44.4989,126424.0
2019-09-23 14:00:00,53.91,53.98,53.85,53.9,90490.0,44.4989,44.5567,44.4494,44.4906,90490.0
2019-09-23 14:30:00,53.9,53.97,53.89,53.91,78112.0,44.4906,44.5484,44.4824,44.4989,78112.0
2019-09-23 15:00:00,53.92,54.05,53.91,54.0,95741.0,44.5071,44.6144,44.4989,44.5732,95741.0
2019-09-23 15:30:00,54.0,54.01,53.86,53.89,369987.0,44.5732,44.5814,44.4576,44.4824,369987.0
2019-09-24 09:30:00,54.16,54.49,53.81,54.32,276842.0,44.7052,44.9776,44.4163,44.8373,276842.0
2019-09-24 10:00:00,54.34,54.64,54.24,54.33,197469.0,44.8538,45.1014,44.7713,44.8456,197469.0
2019-09-24 10:30:00,54.33,54.45,54.26,54.36,109242.0,44.8456,44.9446,44.7878,44.8703,109242.0
2019-09-24 11:00:00,54.37,54.41,54.16,54.16,114690.0,44.8786,44.9116,44.7052,44.7052,114690.0
2019-09-24 11:30:00,54.16,54.19,54.02,54.07,110186.0,44.7052,44.73,44.5897,44.631,110186.0
2019-09-24 12:00:00,54.06,54.16,53.86,53.9,170199.0,44.6227,44.7052,44.4576,44.4906,170199.0
2019-09-24 12:30:00,53.9,53.94,53.75,53.89,134808.0,44.4906,44.5236,44.3668,44.4824,134808.0
2019-09-24 13:00:00,53.89,53.91,53.74,53.77,94831.0,44.4824,44.4989,44.3586,44.3833,94831.0
2019-09-24 13:30:00,53.78,53.99,53.77,53.95,78716.0,44.3916,44.5649,44.3833,44.5319,78716.0
2019-09-24 14:00:00,53.95,54.21,53.94,54.06,108745.0,44.5319,44.7465,44.5236,44.6227,108745.0
2019-09-24 14:30:00,54.05,54.11,53.93,54.09,116520.0,44.6144,44.664,44.5154,44.6475,116520.0
2019-09-24 15:00:00,54.09,54.15,54.01,54.09,139559.0,44.6475,44.697,44.5814,44.6475,139559.0
2019-09-24 15:30:00,54.09,54.2,53.98,54.19,368706.0,44.6475,44.7383,44.5567,44.73,368706.0
2019-09-25 09:30:00,54.3,54.55,54.26,54.36,95122.0,44.8208,45.0272,44.7878,44.8703,95122.0
2019-09-25 10:00:00,54.34,54.42,54.2,54.27,105513.0,44.8538,44.9199,44.7383,44.796,105513.0
2019-09-25 10:30:00,54.27,54.47,54.2,54.4,210455.0,44.796,44.9611,44.7383,44.9033,210455.0
2019-09-25 11:00:00,54.42,54.43,54.19,54.26,89740.0,44.9199,44.9281,44.73,44.7878,89740.0
2019-09-25 11:30:00,54.25,54.38,54.18,54.35,113231.0,44.7795,44.8868,44.7217,44.8621,113231.0
2019-09-25 12:00:00,54.34,54.41,54.14,54.15,116381.0,44.8538,44.9116,44.6887,44.697,116381.0
2019-09-25 12:30:00,54.15,54.16,53.98,54.03,64704.0,44.697,44.7052,44.5567,44.5979,64704.0
2019-09-25 13:00:00,54.02,54.21,53.98,54.18,72495.0,44.5897,44.7465,44.5567,44.7217,72495.0
2019-09-25 13:30:00,54.18,54.26,54.15,54.25,92301.0,44.7217,44.7878,44.697,44.7795,92301.0
2019-09-25 14:00:00,54.25,54.32,54.22,54.26,89796.0,44.7795,44.8373,44.7548,44.7878,89796.0
2019-09-25 14:30:00,54.26,54.33,54.18,54.21,148116.0,44.7878,44.8456,44.7217,44.7465,148116.0
2019-09-25 15:00:00,54.21,54.24,54.12,54.12,90745.0,44.7465,44.7713,44.6722,44.6722,90745.0
2019-09-25 15:30:00,54.12,54.19,54.01,54.17,477788.0,44.6722,44.73,44.5814,44.7135,477788.0
2019-09-26 09:30:00,54.31,54.65,54.27,54.35,145955.0,44.8291,45.1097,44.796,44.8621,145955.0
2019-09-26 10:00:00,54.37,54.48,54.31,54.41,95775.0,44.8786,44.9694,44.8291,44.9116,95775.0
2019-09-26 10:30:00,54.4,54.44,54.31,54.41,109301.0,44.9033,44.9364,44.8291,44.9116,109301.0
2019-09-26 11:00:00,54.41,54.49,54.29,54.49,179289.0,44.9116,44.9776,44.8125,44.9776,179289.0
2019-09-26 11:30:00,54.49,54.66,54.45,54.54,131464.0,44.9776,45.118,44.9446,45.0189,131464.0
2019-09-26 12:00:00,54.55,54.62,54.51,54.57,49112.0,45.0272,45.0849,44.9941,45.0437,49112.0
2019-09-26 12:30:00,54.57,54.64,54.48,54.64,76324.0,45.0437,45.1014,44.9694,45.1014,76324.0
2019-09-26 13:00:00,54.64,54.76,54.63,54.76,89909.0,45.1014,45.2005,45.0932,45.2005,89909.0
2019-09-26 13:30:00,54.76,54.77,54.7,54.74,57061.0,45.2005,45.2088,45.151,45.184,57061.0
2019-09-26 14:00:00,54.75,54.92,54.75,54.85,105864.0,45.1922,45.3326,45.1922,45.2748,105864.0
2019-09-26 14:30:00,54.85,54.88,54.77,54.77,83149.0,45.2748,45.2995,45.2088,45.2088,83149.0
2019-09-26 15:00:00,54.78,54.95,54.77,54.91,122041.0,45.217,45.3573,45.2088,45.3243,122041.0
2019-09-26 15:30:00,54.91,55.0,54.9,54.98,383330.0,45.3243,45.3986,45.3161,45.3821,383330.0
2019-09-27 09:30:00,55.0,55.02,54.48,54.48,152253.0,45.3986,45.4151,44.9694,44.9694,152253.0
2019-09-27 10:00:00,54.5,54.58,54.36,54.5,83650.0,44.9859,45.0519,44.8703,44.9859,83650.0
2019-09-27 10:30:00,54.49,54.72,54.49,54.68,98376.0,44.9776,45.1675,44.9776,45.1345,98376.0
2019-09-27 11:00:00,54.68,54.92,54.62,54.91,48891.0,45.1345,45.3326,45.0849,45.3243,48891.0
2019-09-27 11:30:00,54.92,54.99,54.67,54.7,69460.0,45.3326,45.3903,45.1262,45.151,69460.0
2019-09-27 12:00:00,54.69,54.77,54.63,54.67,38222.0,45.1427,45.2088,45.0932,45.1262,38222.0
2019-09-27 12:30:00,54.66,54.73,54.6,54.61,55901.0,45.118,45.1757,45.0684,45.0767,55901.0
2019-09-27 13:00:00,54.6,54.74,54.57,54.69,45571.0,45.0684,45.184,45.0437,45.1427,45571.0
2019-09-27 13:30:00,54.69,54.7,54.52,54.55,46138.0,45.1427,45.151,45.0024,45.0272,46138.0
2019-09-27 14:00:00,54.56,54.59,54.49,54.54,61759.0,45.0354,45.0602,44.9776,45.0189,61759.0
2019-09-27 14:30:00,54.53,54.57,54.45,54.51,61370.0,45.0106,45.0437,44.9446,44.9941,61370.0
2019-09-27 15:00:00,54.51,54.69,54.5,54.62,99242.0,44.9941,45.1427,44.9859,45.0849,99242.0
2019-09-27 15:30:00,54.61,54.91,54.6,54.87,354526.0,45.0767,45.3243,45.0684,45.2913,354526.0
2019-09-30 09:30:00,54.98,55.35,54.9,55.13,166377.0,45.3821,45.6875,45.3161,45.5059,166377.0
2019-09-30 10:00:00,55.13,55.39,55.07,55.33,62555.0,45.5059,45.7205,45.4564,45.671,62555.0
2019-09-30 10:30:00,55.32,55.5,55.31,55.43,130842.0,45.6627,45.8113,45.6545,45.7535,130842.0
2019-09-30 11:00:00,55.42,55.53,55.3,55.53,95271.0,45.7453,45.8361,45.6462,45.8361,95271.0
2019-09-30 11:30:00,55.54,55.54,55.42,55.44,72912.0,45.8443,45.8443,45.7453,45.7618,72912.0
2019-09-30 12:00:00,55.45,55.59,55.43,55.52,90370.0,45.77,45.8856,45.7535,45.8278,90370.0
2019-09-30 12:30:00,55.51,55.58,55.49,55.54,48957.0,45.8196,45.8773,45.8031,45.8443,48957.0
2019-09-30 13:00:00,55.54,55.54,55.41,55.43,68881.0,45.8443,45.8443,45.737,45.7535,68881.0
2019-09-30 13:30:00,55.43,55.51,55.34,55.34,148984.0,45.7535,45.8196,45.6792,45.6792,148984.0
2019-09-30 14:00:00,55.35,55.4,55.28,55.4,78237.0,45.6875,45.7288,45.6297,45.7288,78237.0
2019-09-30 14:30:00,55.39,55.42,55.33,55.39,66841.0,45.7205,45.7453,45.671,45.7205,66841.0
2019-09-30 15:00:00,55.39,55.39,55.28,55.31,86026.0,45.7205,45.7205,45.6297,45.6545,86026.0
2019-09-30 15:30:00,55.3,55.31,55.01,55.12,689721.0,45.6462,45.6545,45.4069,45.4977,689721.0
2019-10-01 09:30:00,55.13,55.43,54.67,54.7,206859.0,45.5059,45.7535,45.1262,45.151,206859.0
2019-10-01 10:00:00,54.68,54.85,54.52,54.66,114809.0,45.1345,45.2748,45.0024,45.118,114809.0
2019-10-01 10:30:00,54.7,54.84,54.65,54.66,96409.0,45.151,45.2665,45.1097,45.118,96409.0
2019-10-01 11:00:00,54.66,54.68,54.54,54.65,89860.0,45.118,45.1345,45.0189,45.1097,89860.0
2019-10-01 11:30:00,54.66,54.68,54.54,54.62,115240.0,45.118,45.1345,45.0189,45.0849,115240.0
2019-10-01 12:00:00,54.62,54.71,54.53,54.66,102958.0,45.0849,45.1592,45.0106,45.118,102958.0
2019-10-01 12:30:00,54.66,54.67,54.54,54.55,104021.0,45.118,45.1262,45.0189,45.0272,104021.0
2019-10-01 13:00:00,54.55,54.56,54.34,54.35,103385.0,45.0272,45.0354,44.8538,44.8621,103385.0
2019-10-01 13:30:00,54.35,54.38,54.29,54.34,83398.0,44.8621,44.8868,44.8125,44.8538,83398.0
2019-10-01 14:00:00,54.34,54.4,54.26,54.39,80195.0,44.8538,44.9033,44.7878,44.8951,80195.0
2019-10-01 14:30:00,54.39,54.46,54.37,54.41,69386.0,44.8951,44.9529,44.8786,44.9116,69386.0
2019-10-01 15:00:00,54.41,54.45,54.33,54.4,99156.0,44.9116,44.9446,44.8456,44.9033,99156.0
2019-10-01 15:30:00,54.39,54.45,54.29,54.38,469922.0,44.8951,44.9446,44.8125,44.8868,469922.0
2019-10-02 09:30:00,54.22,54.4,53.91,54.0,195179.0,44.7548,44.9033,44.4989,44.5732,195179.0
2019-10-02 10:00:00,53.99,53.99,53.57,53.6,198513.0,44.5649,44.5649,44.2182,44.243,198513.0
2019-10-02 10:30:00,53.6,53.6,53.32,53.43,111312.0,44.243,44.243,44.0119,44.1027,111312.0
2019-10-02 11:00:00,53.41,53.51,53.09,53.09,281245.0,44.0862,44.1687,43.822,43.822,281245.0
2019-10-02 11:30:00,53.08,53.1,52.91,53.05,193877.0,43.8138,43.8303,43.6735,43.789,193877.0
2019-10-02 12:00:00,53.06,53.08,52.97,53.02,81591.0,43.7973,43.8138,43.723,43.7642,81591.0
2019-10-02 12:30:00,53.02,53.04,52.79,52.9,98650.0,43.7642,43.7808,43.5744,43.6652,98650.0
2019-10-02 13:00:00,52.91,53.06,52.9,53.0,82508.0,43.6735,43.7973,43.6652,43.7477,82508.0
2019-10-02 13:30:00,53.0,53.25,53.0,53.25,119995.0,43.7477,43.9541,43.7477,43.9541,119995.0
2019-10-02 14:00:00,53.24,53.27,53.13,53.18,191987.0,43.9458,43.9706,43.855,43.8963,191987.0
2019-10-02 14:30:00,53.18,53.3,53.12,53.3,150488.0,43.8963,43.9954,43.8468,43.9954,150488.0
2019-10-02 15:00:00,53.3,53.33,53.18,53.18,122345.0,43.9954,44.0201,43.8963,43.8963,122345.0
2019-10-02 15:30:00,53.18,53.24,52.88,52.91,679597.0,43.8963,43.9458,43.6487,43.6735,679597.0
2019-10-03 09:30:00,53.2,53.23,52.92,53.19,137133.0,43.9128,43.9376,43.6817,43.9046,137133.0
2019-10-03 10:00:00,53.19,53.29,52.79,53.27,188701.0,43.9046,43.9871,43.5744,43.9706,188701.0
2019-10-03 10:30:00,53.27,53.32,53.12,53.21,142196.0,43.9706,44.0119,43.8468,43.9211,142196.0
2019-10-03 11:00:00,53.19,53.41,53.16,53.21,119192.0,43.9046,44.0862,43.8798,43.9211,119192.0
2019-10-03 11:30:00,53.22,53.33,53.18,53.22,159189.0,43.9293,44.0201,43.8963,43.9293,159189.0
2019-10-03 12:00:00,53.23,53.4,53.23,53.38,126980.0,43.9376,44.0779,43.9376,44.0614,126980.0
2019-10-03 12:30:00,53.36,53.4,53.26,53.33,186014.0,44.0449,44.0779,43.9624,44.0201,186014.0
2019-10-03 13:00:00,53.33,53.39,53.26,53.33,187444.0,44.0201,44.0697,43.9624,44.0201,187444.0
2019-10-03 13:30:00,53.33,53.46,53.28,53.45,71692.0,44.0201,44.1274,43.9789,44.1192,71692.0
2019-10-03 14:00:00,53.46,53.57,53.44,53.53,73529.0,44.1274,44.2182,44.1109,44.1852,73529.0
2019-10-03 14:30:00,53.54,53.55,53.38,53.45,87391.0,44.1935,44.2017,44.0614,44.1192,87391.0
2019-10-03 15:00:00,53.45,53.46,53.28,53.33,99026.0,44.1192,44.1274,43.9789,44.0201,99026.0
2019-10-03 15:30:00,53.34,53.42,53.26,53.38,552354.0,44.0284,44.0944,43.9624,44.0614,552354.0
2019-10-04 09:30:00,53.58,53.94,53.42,53.63,378546.0,44.2265,44.5236,44.0944,44.2678,378546.0
2019-10-04 10:00:00,53.62,53.9,53.6,53.69,308402.0,44.2595,44.4906,44.243,44.3173,308402.0
2019-10-04 10:30:00,53.68,53.7,53.52,53.6,99911.0,44.309,44.3255,44.177,44.243,99911.0
2019-10-04 11:00:00,53.6,53.8,53.58,53.76,72822.0,44.243,44.4081,44.2265,44.3751,72822.0
2019-10-04 11:30:00,53.76,53.89,53.61,53.62,87254.0,44.3751,44.4824,44.2513,44.2595,87254.0
2019-10-04 12:00:00,53.62,53.84,53.59,53.78,75329.0,44.2595,44.4411,44.2347,44.3916,75329.0
2019-10-04 12:30:00,53.79,53.84,53.78,53.8,171772.0,44.3998,44.4411,44.3916,44.4081,171772.0
2019-10-04 13:00:00,53.8,53.83,53.66,53.74,73789.0,44.4081,44.4328,44.2925,44.3586,73789.0
2019-10-04 13:30:00,53.75,53.9,53.75,53.77,399746.0,44.3668,44.4906,44.3668,44.3833,399746.0
2019-10-04 14:00:00,53.77,53.92,53.74,53.89,82451.0,44.3833,44.5071,44.3586,44.4824,82451.0
2019-10-04 14:30:00,53.89,54.03,53.88,54.01,1016428.0,44.4824,44.5979,44.4741,44.5814,1016428.0
2019-10-04 15:00:00,54.01,54.13,54.0,54.09,98060.0,44.5814,44.6805,44.5732,44.6475,98060.0
2019-10-04 15:30:00,54.1,54.3,54.09,54.29,445608.0,44.6557,44.8208,44.6475,44.8125,445608.0
2019-10-07 09:30:00,54.07,54.12,53.81,54.09,141014.0,44.631,44.6722,44.4163,44.6475,141014.0
2019-10-07 10:00:00,54.09,54.5,54.08,54.47,130212.0,44.6475,44.9859,44.6392,44.9611,130212.0
2019-10-07 10:30:00,54.48,54.6,54.45,54.53,82101.0,44.9694,45.0684,44.9446,45.0106,82101.0
2019-10-07 11:00:00,54.54,54.58,54.48,54.53,109226.0,45.0189,45.0519,44.9694,45.0106,109226.0
2019-10-07 11:30:00,54.52,54.54,54.39,54.42,71142.0,45.0024,45.0189,44.8951,44.9199,71142.0
2019-10-07 12:00:00,54.42,54.54,54.39,54.47,60701.0,44.9199,45.0189,44.8951,44.9611,60701.0
2019-10-07 12:30:00,54.48,54.6,54.47,54.54,52002.0,44.9694,45.0684,44.9611,45.0189,52002.0
2019-10-07 13:00:00,54.53,54.57,54.47,54.57,45178.0,45.0106,45.0437,44.9611,45.0437,45178.0
2019-10-07 13:30:00,54.56,54.65,54.51,54.57,70267.0,45.0354,45.1097,44.9941,45.0437,70267.0
2019-10-07 14:00:00,54.57,54.58,54.43,54.44,145937.0,45.0437,45.0519,44.9281,44.9364,145937.0
2019-10-07 14:30:00,54.44,54.47,54.37,54.46,143681.0,44.9364,44.9611,44.8786,44.9529,143681.0
2019-10-07 15:00:00,54.45,54.56,54.42,54.51,110854.0,44.9446,45.0354,44.9199,44.9941,110854.0
2019-10-07 15:30:00,54.5,54.52,54.35,54.5,549540.0,44.9859,45.0024,44.8621,44.9859,549540.0
2019-10-08 09:30:00,54.43,54.43,53.82,53.91,279710.0,44.9281,44.9281,44.4246,44.4989,279710.0
2019-10-08 10:00:00,53.91,54.03,53.76,53.96,214825.0,44.4989,44.5979,44.3751,44.5402,214825.0
2019-10-08 10:30:00,53.95,54.08,53.93,54.06,184953.0,44.5319,44.6392,44.5154,44.6227,184953.0
2019-10-08 11:00:00,54.06,54.16,54.03,54.09,225954.0,44.6227,44.7052,44.5979,44.6475,225954.0
2019-10-08 11:30:00,54.09,54.13,53.94,54.08,424308.0,44.6475,44.6805,44.5236,44.6392,424308.0
2019-10-08 12:00:00,54.06,54.16,54.04,54.15,84996.0,44.6227,44.7052,44.6062,44.697,84996.0
2019-10-08 12:30:00,54.15,54.3,54.13,54.16,89548.0,44.697,44.8208,44.6805,44.7052,89548.0
2019-10-08 13:00:00,54.16,54.2,54.1,54.2,77844.0,44.7052,44.7383,44.6557,44.7383,77844.0
2019-10-08 13:30:00,54.19,54.28,54.19,54.25,103629.0,44.73,44.8043,44.73,44.7795,103629.0
2019-10-08 14:00:00,54.25,54.29,54.2,54.24,128029.0,44.7795,44.8125,44.7383,44.7713,128029.0
2019-10-08 14:30:00,54.26,54.38,54.15,54.22,192360.0,44.7878,44.8868,44.697,44.7548,192360.0
2019-10-08 15:00:00,54.21,54.34,54.19,54.3,96912.0,44.7465,44.8538,44.73,44.8208,96912.0
2019-10-08 15:30:00,54.3,54.38,54.05,54.15,537997.0,44.8208,44.8868,44.6144,44.697,537997.0
2019-10-09 09:30:00,53.8,53.97,53.67,53.84,444433.0,44.8099,44.9514,44.7016,44.8432,444433.0
2019-10-09 10:00:00,53.83,54.24,53.77,54.21,327739.0,44.8348,45.1763,44.7849,45.1513,327739.0
2019-10-09 10:30:00,54.22,54.37,54.15,54.16,253330.0,45.1597,45.2846,45.1014,45.1097,253330.0
2019-10-09 11:00:00,54.16,54.18,53.89,53.93,190854.0,45.1097,45.1264,44.8848,44.9181,190854.0
2019-10-09 11:30:00,53.93,53.94,53.83,53.88,218086.0,44.9181,44.9265,44.8348,44.8765,218086.0
2019-10-09 12:00:00,53.88,53.94,53.87,53.89,108257.0,44.8765,44.9265,44.8682,44.8848,108257.0
2019-10-09 12:30:00,53.89,54.0,53.89,53.99,59351.0,44.8848,44.9764,44.8848,44.9681,59351.0
2019-10-09 13:00:00,54.0,54.07,53.98,54.04,89110.0,44.9764,45.0347,44.9598,45.0098,89110.0
2019-10-09 13:30:00,54.04,54.14,54.03,54.05,57076.0,45.0098,45.093,45.0014,45.0181,57076.0
2019-10-09 14:00:00,54.07,54.1,54.0,54.01,64444.0,45.0347,45.0597,44.9764,44.9848,64444.0
2019-10-09 14:30:00,54.01,54.13,53.99,54.12,73904.0,44.9848,45.0847,44.9681,45.0764,73904.0
2019-10-09 15:00:00,54.11,54.13,54.06,54.09,75625.0,45.0681,45.0847,45.0264,45.0514,75625.0
2019-10-09 15:30:00,54.09,54.19,54.03,54.17,732623.0,45.0514,45.1347,45.0014,45.118,732623.0
2019-10-10 09:30:00,53.95,54.42,53.91,54.42,180134.0,44.9348,45.3263,44.9015,45.3263,180134.0
2019-10-10 10:00:00,54.42,54.49,54.34,54.46,153596.0,45.3263,45.3846,45.2596,45.3596,153596.0
2019-10-10 10:30:00,54.47,54.59,54.45,54.55,166409.0,45.3679,45.4678,45.3512,45.4345,166409.0
2019-10-10 11:00:00,54.56,54.65,54.53,54.56,117539.0,45.4429,45.5178,45.4179,45.4429,117539.0
2019-10-10 11:30:00,54.57,54.59,54.45,54.59,97576.0,45.4512,45.4678,45.3512,45.4678,97576.0
2019-10-10 12:00:00,54.6,54.7,54.58,54.58,92768.0,45.4762,45.5595,45.4595,45.4595,92768.0
2019-10-10 12:30:00,54.58,54.65,54.51,54.65,94936.0,45.4595,45.5178,45.4012,45.5178,94936.0
2019-10-10 13:00:00,54.66,54.8,54.65,54.7,151782.0,45.5261,45.6428,45.5178,45.5595,151782.0
2019-10-10 13:30:00,54.68,54.81,54.61,54.79,163291.0,45.5428,45.6511,45.4845,45.6344,163291.0
2019-10-10 14:00:00,54.79,54.85,54.62,54.66,126145.0,45.6344,45.6844,45.4928,45.5261,126145.0
2019-10-10 14:30:00,54.64,54.72,54.59,54.6,69650.0,45.5095,45.5761,45.4678,45.4762,69650.0
2019-10-10 15:00:00,54.61,54.66,54.55,54.62,208730.0,45.4845,45.5261,45.4345,45.4928,208730.0
2019-10-10 15:30:00,54.63,54.66,54.5,54.62,371018.0,45.5012,45.5261,45.3929,45.4928,371018.0
2019-10-11 09:30:00,54.81,54.81,53.92,54.0,346782.0,45.6511,45.6511,44.9098,44.9764,346782.0
2019-10-11 10:00:00,54.01,54.17,53.96,54.08,133264.0,44.9848,45.118,44.9431,45.0431,133264.0
2019-10-11 10:30:00,54.08,54.11,53.91,53.98,167722.0,45.0431,45.0681,44.9015,44.9598,167722.0
2019-10-11 11:00:00,53.98,54.11,53.96,54.05,144300.0,44.9598,45.0681,44.9431,45.0181,144300.0
2019-10-11 11:30:00,54.05,54.25,54.04,54.14,100611.0,45.0181,45.1847,45.0098,45.093,100611.0
2019-10-11 12:00:00,54.14,54.31,54.09,54.29,80615.0,45.093,45.2346,45.0514,45.218,80615.0
2019-10-11 12:30:00,54.29,54.44,54.14,54.42,92154.0,45.218,45.3429,45.093,45.3263,92154.0
2019-10-11 13:00:00,54.41,54.51,54.33,54.37,102427.0,45.3179,45.4012,45.2513,45.2846,102427.0
2019-10-11 13:30:00,54.36,54.44,54.33,54.37,64402.0,45.2763,45.3429,45.2513,45.2846,64402.0
2019-10-11 14:00:00,54.36,54.47,54.28,54.41,135398.0,45.2763,45.3679,45.2096,45.3179,135398.0
2019-10-11 14:30:00,54.42,54.49,54.4,54.49,82108.0,45.3263,45.3846,45.3096,45.3846,82108.0
2019-10-11 15:00:00,54.48,54.48,54.38,54.47,172167.0,45.3762,45.3762,45.2929,45.3679,172167.0
2019-10-11 15:30:00,54.47,54.56,54.16,54.35,631421.0,45.3679,45.4429,45.1097,45.2679,631421.0
2019-10-14 09:30:00,54.4,54.58,54.26,54.46,161665.0,45.3096,45.4595,45.193,45.3596,161665.0
2019-10-14 10:00:00,54.43,54.58,54.35,54.37,78892.0,45.3346,45.4595,45.2679,45.2846,78892.0
2019-10-14 10:30:00,54.37,54.46,54.27,54.34,280045.0,45.2846,45.3596,45.2013,45.2596,280045.0
2019-10-14 11:00:00,54.33,54.35,54.12,54.25,258287.0,45.2513,45.2679,45.0764,45.1847,258287.0
2019-10-14 11:30:00,54.26,54.35,54.11,54.16,567734.0,45.193,45.2679,45.0681,45.1097,567734.0
2019-10-14 12:00:00,54.15,54.18,54.05,54.11,130452.0,45.1014,45.1264,45.0181,45.0681,130452.0
2019-10-14 12:30:00,54.11,54.14,54.09,54.12,127911.0,45.0681,45.093,45.0514,45.0764,127911.0
2019-10-14 13:00:00,54.11,54.19,54.05,54.14,321552.0,45.0681,45.1347,45.0181,45.093,321552.0
2019-10-14 13:30:00,54.14,54.14,53.84,53.91,223305.0,45.093,45.093,44.8432,44.9015,223305.0
2019-10-14 14:00:00,53.91,54.03,53.89,54.0,288734.0,44.9015,45.0014,44.8848,44.9764,288734.0
2019-10-14 14:30:00,54.01,54.14,53.99,54.11,146396.0,44.9848,45.093,44.9681,45.0681,146396.0
2019-10-14 15:00:00,54.11,54.12,54.0,54.02,242016.0,45.0681,45.0764,44.9764,44.9931,242016.0
2019-10-14 15:30:00,54.02,54.1,53.95,54.0,694449.0,44.9931,45.0597,44.9348,44.9764,694449.0
2019-10-15 09:30:00,54.1,54.2,53.74,53.78,132877.0,45.0597,45.143,44.7599,44.7932,132877.0
2019-10-15 10:00:00,53.77,53.86,53.58,53.62,135237.0,44.7849,44.8598,44.6266,44.6599,135237.0
2019-10-15 10:30:00,53.63,53.64,53.45,53.58,178882.0,44.6683,44.6766,44.5183,44.6266,178882.0
2019-10-15 11:00:00,53.58,53.69,53.55,53.59,161440.0,44.6266,44.7182,44.6016,44.6349,161440.0
2019-10-15 11:30:00,53.6,53.61,53.41,53.43,170395.0,44.6433,44.6516,44.485,44.5017,170395.0
2019-10-15 12:00:00,53.43,53.53,53.39,53.53,158280.0,44.5017,44.585,44.4684,44.585,158280.0
2019-10-15 12:30:00,53.52,53.61,53.47,53.61,120463.0,44.5766,44.6516,44.535,44.6516,120463.0
2019-10-15 13:00:00,53.62,53.71,53.48,53.57,237889.0,44.6599,44.7349,44.5433,44.6183,237889.0
2019-10-15 13:30:00,53.57,53.76,53.52,53.73,225308.0,44.6183,44.7765,44.5766,44.7516,225308.0
2019-10-15 14:00:00,53.72,53.85,53.72,53.8,126243.0,44.7432,44.8515,44.7432,44.8099,126243.0
2019-10-15 14:30:00,53.8,53.86,53.69,53.72,153332.0,44.8099,44.8598,44.7182,44.7432,153332.0
2019-10-15 15:00:00,53.72,53.77,53.65,53.77,189646.0,44.7432,44.7849,44.6849,44.7849,189646.0
2019-10-15 15:30:00,53.77,53.78,53.58,53.61,548930.0,44.7849,44.7932,44.6266,44.6516,548930.0
2019-10-16 09:30:00,53.6,53.66,53.43,53.62,225760.0,44.6433,44.6933,44.5017,44.6599,225760.0
2019-10-16 10:00:00,53.61,53.61,53.47,53.58,116487.0,44.6516,44.6516,44.535,44.6266,116487.0
2019-10-16 10:30:00,53.58,53.61,53.28,53.35,239954.0,44.6266,44.6516,44.3768,44.4351,239954.0
2019-10-16 11:00:00,53.33,53.41,53.23,53.24,115795.0,44.4184,44.485,44.3351,44.3434,115795.0
2019-10-16 11:30:00,53.25,53.26,53.12,53.21,130067.0,44.3518,44.3601,44.2435,44.3184,130067.0
2019-10-16 12:00:00,53.2,53.3,53.17,53.22,254056.0,44.3101,44.3934,44.2851,44.3268,254056.0
2019-10-16 12:30:00,53.22,53.23,52.96,52.96,191936.0,44.3268,44.3351,44.1102,44.1102,191936.0
2019-10-16 13:00:00,52.97,53.06,52.85,52.87,248300.0,44.1186,44.1935,44.0186,44.0353,248300.0
2019-10-16 13:30:00,52.88,52.93,52.82,52.87,201023.0,44.0436,44.0852,43.9936,44.0353,201023.0
2019-10-16 14:00:00,52.86,52.87,52.68,52.71,159578.0,44.0269,44.0353,43.877,43.902,159578.0
2019-10-16 14:30:00,52.71,52.84,52.69,52.69,156694.0,43.902,44.0103,43.8853,43.8853,156694.0
2019-10-16 15:00:00,52.7,52.75,52.62,52.74,184434.0,43.8937,43.9353,43.827,43.927,184434.0
2019-10-16 15:30:00,52.74,52.8,52.61,52.65,608992.0,43.927,43.977,43.8187,43.852,608992.0
2019-10-17 09:30:00,52.53,52.65,52.15,52.48,298144.0,43.7521,43.852,43.4356,43.7104,298144.0
2019-10-17 10:00:00,52.48,52.62,52.36,52.5,212449.0,43.7104,43.827,43.6105,43.7271,212449.0
2019-10-17 10:30:00,52.5,52.64,52.47,52.55,160278.0,43.7271,43.8437,43.7021,43.7687,160278.0
2019-10-17 11:00:00,52.54,52.61,52.41,52.53,124088.0,43.7604,43.8187,43.6521,43.7521,124088.0
2019-10-17 11:30:00,52.53,52.54,52.39,52.5,120789.0,43.7521,43.7604,43.6355,43.7271,120789.0
2019-10-17 12:00:00,52.5,52.61,52.4,52.57,95572.0,43.7271,43.8187,43.6438,43.7854,95572.0
2019-10-17 12:30:00,52.58,52.75,52.58,52.74,90443.0,43.7937,43.9353,43.7937,43.927,90443.0
2019-10-17 13:00:00,52.74,52.76,52.67,52.71,95402.0,43.927,43.9436,43.8687,43.902,95402.0
2019-10-17 13:30:00,52.71,52.83,52.7,52.81,112201.0,43.902,44.0019,43.8937,43.9853,112201.0
2019-10-17 14:00:00,52.81,52.91,52.73,52.89,172473.0,43.9853,44.0686,43.9187,44.0519,172473.0
2019-10-17 14:30:00,52.88,52.98,52.87,52.95,170753.0,44.0436,44.1269,44.0353,44.1019,170753.0
2019-10-17 15:00:00,52.96,53.02,52.92,52.95,149660.0,44.1102,44.1602,44.0769,44.1019,149660.0
2019-10-17 15:30:00,52.95,52.96,52.86,52.95,385344.0,44.1019,44.1102,44.0269,44.1019,385344.0
2019-10-18 09:30:00,52.88,53.05,52.79,52.9,353714.0,44.0436,44.1852,43.9686,44.0602,353714.0
2019-10-18 10:00:00,52.89,52.94,52.65,52.7,174595.0,44.0519,44.0936,43.852,43.8937,174595.0
2019-10-18 10:30:00,52.71,52.72,52.42,52.63,278079.0,43.902,43.9103,43.6605,43.8354,278079.0
2019-10-18 11:00:00,52.64,52.69,52.55,52.62,120962.0,43.8437,43.8853,43.7687,43.827,120962.0
2019-10-18 11:30:00,52.64,52.64,52.49,52.54,153171.0,43.8437,43.8437,43.7188,43.7604,153171.0
2019-10-18 12:00:00,52.53,52.57,52.39,52.4,146577.0,43.7521,43.7854,43.6355,43.6438,146577.0
2019-10-18 12:30:00,52.39,52.52,52.37,52.49,87345.0,43.6355,43.7437,43.6188,43.7188,87345.0
2019-10-18 13:00:00,52.48,52.56,52.44,52.49,91505.0,43.7104,43.7771,43.6771,43.7188,91505.0
2019-10-18 13:30:00,52.5,52.67,52.47,52.65,80941.0,43.7271,43.8687,43.7021,43.852,80941.0
2019-10-18 14:00:00,52.65,52.69,52.57,52.68,87903.0,43.852,43.8853,43.7854,43.877,87903.0
2019-10-18 14:30:00,52.69,52.71,52.6,52.69,105246.0,43.8853,43.902,43.8104,43.8853,105246.0
2019-10-18 15:00:00,52.69,52.7,52.62,52.66,127958.0,43.8853,43.8937,43.827,43.8604,127958.0
2019-10-18 15:30:00,52.66,52.69,52.55,52.55,340625.0,43.8604,43.8853,43.7687,43.7687,340625.0
2019-10-21 09:30:00,52.36,52.55,52.19,52.2,165125.0,43.6105,43.7687,43.4689,43.4772,165125.0
2019-10-21 10:00:00,52.21,52.49,52.21,52.47,88585.0,43.4856,43.7188,43.4856,43.7021,88585.0
2019-10-21 10:30:00,52.48,52.61,52.38,52.59,95048.0,43.7104,43.8187,43.6271,43.8021,95048.0
2019-10-21 11:00:00,52.6,52.61,52.45,52.5,92988.0,43.8104,43.8187,43.6854,43.7271,92988.0
2019-10-21 11:30:00,52.51,52.58,52.47,52.53,96827.0,43.7354,43.7937,43.7021,43.7521,96827.0
2019-10-21 12:00:00,52.53,52.58,52.49,52.58,68170.0,43.7521,43.7937,43.7188,43.7937,68170.0
2019-10-21 12:30:00,52.58,52.61,52.51,52.57,47601.0,43.7937,43.8187,43.7354,43.7854,47601.0
2019-10-21 13:00:00,52.57,52.59,52.52,52.59,58211.0,43.7854,43.8021,43.7437,43.8021,58211.0
2019-10-21 13:30:00,52.59,52.61,52.56,52.58,49948.0,43.8021,43.8187,43.7771,43.7937,49948.0
2019-10-21 14:00:00,52.58,52.71,52.58,52.66,70214.0,43.7937,43.902,43.7937,43.8604,70214.0
2019-10-21 14:30:00,52.66,52.74,52.66,52.72,74049.0,43.8604,43.927,43.8604,43.9103,74049.0
2019-10-21 15:00:00,52.72,52.72,52.6,52.63,96602.0,43.9103,43.9103,43.8104,43.8354,96602.0
2019-10-21 15:30:00,52.63,52.63,52.49,52.51,317139.0,43.8354,43.8354,43.7188,43.7354,317139.0
2019-10-22 09:30:00,52.57,52.6,52.02,52.03,209689.0,43.7854,43.8104,43.3273,43.3356,209689.0
2019-10-22 10:00:00,52.02,52.06,51.8,51.85,214051.0,43.3273,43.3606,43.1441,43.1857,214051.0
2019-10-22 10:30:00,51.86,51.88,51.48,51.65,228564.0,43.194,43.2107,42.8775,43.0191,228564.0
2019-10-22 11:00:00,51.64,51.77,51.61,51.68,101399.0,43.0108,43.1191,42.9858,43.0441,101399.0
2019-10-22 11:30:00,51.67,51.7,51.39,51.45,126436.0,43.0358,43.0608,42.8026,42.8525,126436.0
2019-10-22 12:00:00,51.44,51.44,51.11,51.19,302218.0,42.8442,42.8442,42.5694,42.636,302218.0
2019-10-22 12:30:00,51.18,51.3,51.15,51.2,156234.0,42.6277,42.7276,42.6027,42.6443,156234.0
2019-10-22 13:00:00,51.19,51.3,51.11,51.14,117104.0,42.636,42.7276,42.5694,42.5944,117104.0
2019-10-22 13:30:00,51.14,51.23,51.08,51.17,185114.0,42.5944,42.6693,42.5444,42.6193,185114.0
2019-10-22 14:00:00,51.16,51.22,51.06,51.19,243963.0,42.611,42.661,42.5277,42.636,243963.0
2019-10-22 14:30:00,51.19,51.2,51.04,51.05,169717.0,42.636,42.6443,42.5111,42.5194,169717.0
2019-10-22 15:00:00,51.06,51.19,50.97,51.19,196864.0,42.5277,42.636,42.4528,42.636,196864.0
2019-10-22 15:30:00,51.19,51.28,51.08,51.09,693507.0,42.636,42.711,42.5444,42.5527,693507.0
2019-10-23 09:30:00,51.06,51.21,50.81,51.16,189371.0,42.5277,42.6527,42.3195,42.611,189371.0
2019-10-23 10:00:00,51.16,51.19,51.02,51.07,93348.0,42.611,42.636,42.4944,42.536,93348.0
2019-10-23 10:30:00,51.07,51.1,50.93,50.96,96064.0,42.536,42.561,42.4194,42.4444,96064.0
2019-10-23 11:00:00,50.97,51.31,50.96,51.31,168853.0,42.4528,42.7359,42.4444,42.7359,168853.0
2019-10-23 11:30:00,51.3,51.41,51.28,51.32,108296.0,42.7276,42.8192,42.711,42.7443,108296.0
2019-10-23 12:00:00,51.31,51.33,51.15,51.17,75763.0,42.7359,42.7526,42.6027,42.6193,75763.0
2019-10-23 12:30:00,51.18,51.2,51.12,51.16,157321.0,42.6277,42.6443,42.5777,42.611,157321.0
2019-10-23 13:00:00,51.16,51.18,51.04,51.11,66027.0,42.611,42.6277,42.5111,42.5694,66027.0
2019-10-23 13:30:00,51.12,51.21,51.11,51.18,81605.0,42.5777,42.6527,42.5694,42.6277,81605.0
2019-10-23 14:00:00,51.17,51.23,51.11,51.12,131163.0,42.6193,42.6693,42.5694,42.5777,131163.0
2019-10-23 14:30:00,51.12,51.15,51.06,51.1,137746.0,42.5777,42.6027,42.5277,42.561,137746.0
2019-10-23 15:00:00,51.09,51.13,51.05,51.05,194713.0,42.5527,42.586,42.5194,42.5194,194713.0
2019-10-23 15:30:00,51.05,51.21,51.04,51.19,576729.0,42.5194,42.6527,42.5111,42.636,576729.0
2019-10-24 09:30:00,51.08,51.23,50.53,50.6,221461.0,42.5444,42.6693,42.0863,42.1446,221461.0
2019-10-24 10:00:00,50.6,50.73,50.51,50.73,175166.0,42.1446,42.2529,42.0696,42.2529,175166.0
2019-10-24 10:30:00,50.76,50.89,50.7,50.82,110413.0,42.2778,42.3861,42.2279,42.3278,110413.0
2019-10-24 11:00:00,50.83,51.07,50.81,50.99,101039.0,42.3362,42.536,42.3195,42.4694,101039.0
2019-10-24 11:30:00,50.99,51.0,50.82,50.95,86770.0,42.4694,42.4777,42.3278,42.4361,86770.0
2019-10-24 12:00:00,50.96,51.04,50.95,50.97,67429.0,42.4444,42.5111,42.4361,42.4528,67429.0
2019-10-24 12:30:00,50.96,51.04,50.95,51.01,56461.0,42.4444,42.5111,42.4361,42.4861,56461.0
2019-10-24 13:00:00,51.01,51.01,50.88,50.93,96836.0,42.4861,42.4861,42.3778,42.4194,96836.0
2019-10-24 13:30:00,50.92,50.93,50.82,50.88,94350.0,42.4111,42.4194,42.3278,42.3778,94350.0
2019-10-24 14:00:00,50.87,50.88,50.82,50.85,103718.0,42.3695,42.3778,42.3278,42.3528,103718.0
2019-10-24 14:30:00,50.86,50.94,50.85,50.93,66117.0,42.3611,42.4278,42.3528,42.4194,66117.0
2019-10-24 15:00:00,50.94,51.2,50.92,51.2,132556.0,42.4278,42.6443,42.4111,42.6443,132556.0
2019-10-24 15:30:00,51.2,51.3,51.09,51.1,450707.0,42.6443,42.7276,42.5527,42.561,450707.0
2019-10-25 09:30:00,51.15,51.31,50.72,50.72,102915.0,42.6027,42.7359,42.2445,42.2445,102915.0
2019-10-25 10:00:00,50.71,50.77,50.54,50.62,109645.0,42.2362,42.2862,42.0946,42.1612,109645.0
2019-10-25 10:30:00,50.62,50.66,50.45,50.49,270111.0,42.1612,42.1946,42.0197,42.053,270111.0
2019-10-25 11:00:00,50.5,50.59,50.39,50.57,183955.0,42.0613,42.1363,41.9697,42.1196,183955.0
2019-10-25 11:30:00,50.58,50.58,50.31,50.32,123209.0,42.1279,42.1279,41.903,41.9114,123209.0
2019-10-25 12:00:00,50.33,50.44,50.3,50.34,78591.0,41.9197,42.0113,41.8947,41.928,78591.0
2019-10-25 12:30:00,50.34,50.38,50.11,50.2,136280.0,41.928,41.9613,41.7365,41.8114,136280.0
2019-10-25 13:00:00,50.2,50.27,50.08,50.24,148252.0,41.8114,41.8697,41.7115,41.8447,148252.0
2019-10-25 13:30:00,50.24,50.49,50.24,50.37,262207.0,41.8447,42.053,41.8447,41.953,262207.0
2019-10-25 14:00:00,50.37,50.49,50.29,50.44,142145.0,41.953,42.053,41.8864,42.0113,142145.0
2019-10-25 14:30:00,50.44,50.54,50.4,50.48,240498.0,42.0113,42.0946,41.978,42.0446,240498.0
2019-10-25 15:00:00,50.48,50.48,50.4,50.45,91607.0,42.0446,42.0446,41.978,42.0197,91607.0
2019-10-25 15:30:00,50.45,50.59,50.42,50.52,400484.0,42.0197,42.1363,41.9947,42.078,400484.0
2019-10-28 09:30:00,50.51,50.6,50.28,50.29,206613.0,42.0696,42.1446,41.8781,41.8864,206613.0
2019-10-28 10:00:00,50.27,50.45,50.11,50.31,201703.0,41.8697,42.0197,41.7365,41.903,201703.0
2019-10-28 10:30:00,50.31,50.54,50.3,50.48,182721.0,41.903,42.0946,41.8947,42.0446,182721.0
2019-10-28 11:00:00,50.48,50.49,50.32,50.36,127794.0,42.0446,42.053,41.9114,41.9447,127794.0
2019-10-28 11:30:00,50.36,50.42,50.32,50.4,120535.0,41.9447,41.9947,41.9114,41.978,120535.0
2019-10-28 12:00:00,50.39,50.43,50.33,50.35,188185.0,41.9697,42.003,41.9197,41.9364,188185.0
2019-10-28 12:30:00,50.35,50.36,50.3,50.3,85327.0,41.9364,41.9447,41.8947,41.8947,85327.0
2019-10-28 13:00:00,50.3,50.36,50.18,50.22,166583.0,41.8947,41.9447,41.7948,41.8281,166583.0
2019-10-28 13:30:00,50.23,50.35,50.18,50.25,201200.0,41.8364,41.9364,41.7948,41.8531,201200.0
2019-10-28 14:00:00,50.26,50.29,50.12,50.14,95260.0,41.8614,41.8864,41.7448,41.7615,95260.0
2019-10-28 14:30:00,50.15,50.19,50.05,50.17,125590.0,41.7698,41.8031,41.6865,41.7864,125590.0
2019-10-28 15:00:00,50.18,50.18,50.06,50.16,139138.0,41.7948,41.7948,41.6948,41.7781,139138.0
2019-10-28 15:30:00,50.16,50.16,49.97,49.99,551951.0,41.7781,41.7781,41.6199,41.6365,551951.0
2019-10-29 09:30:00,50.4,50.45,50.07,50.25,228623.0,41.978,42.0197,41.7032,41.8531,228623.0
2019-10-29 10:00:00,50.25,50.62,50.25,50.59,271245.0,41.8531,42.1612,41.8531,42.1363,271245.0
2019-10-29 10:30:00,50.59,50.89,50.59,50.85,167886.0,42.1363,42.3861,42.1363,42.3528,167886.0
2019-10-29 11:00:00,50.85,51.02,50.84,50.96,254106.0,42.3528,42.4944,42.3445,42.4444,254106.0
2019-10-29 11:30:00,50.95,50.96,50.74,50.79,164671.0,42.4361,42.4444,42.2612,42.3028,164671.0
2019-10-29 12:00:00,50.8,50.85,50.69,50.69,87880.0,42.3112,42.3528,42.2195,42.2195,87880.0
2019-10-29 12:30:00,50.69,50.78,50.67,50.77,80479.0,42.2195,42.2945,42.2029,42.2862,80479.0
2019-10-29 13:00:00,50.76,50.8,50.7,50.76,73812.0,42.2778,42.3112,42.2279,42.2778,73812.0
2019-10-29 13:30:00,50.75,50.79,50.71,50.79,84742.0,42.2695,42.3028,42.2362,42.3028,84742.0
2019-10-29 14:00:00,50.8,50.8,50.53,50.58,119115.0,42.3112,42.3112,42.0863,42.1279,119115.0
2019-10-29 14:30:00,50.58,50.58,50.49,50.53,109192.0,42.1279,42.1279,42.053,42.0863,109192.0
2019-10-29 15:00:00,50.54,50.56,50.47,50.52,139324.0,42.0946,42.1113,42.0363,42.078,139324.0
2019-10-29 15:30:00,50.51,50.53,50.4,50.46,434211.0,42.0696,42.0863,41.978,42.028,434211.0
2019-10-30 09:30:00,50.83,50.83,50.43,50.43,194013.0,42.3362,42.3362,42.003,42.003,194013.0
2019-10-30 10:00:00,50.44,50.53,50.3,50.36,253124.0,42.0113,42.0863,41.8947,41.9447,253124.0
2019-10-30 10:30:00,50.35,50.62,50.35,50.57,252321.0,41.9364,42.1612,41.9364,42.1196,252321.0
2019-10-30 11:00:00,50.57,50.64,50.4,50.43,313502.0,42.1196,42.1779,41.978,42.003,313502.0
2019-10-30 11:30:00,50.42,50.76,50.4,50.74,361449.0,41.9947,42.2778,41.978,42.2612,361449.0
2019-10-30 12:00:00,50.73,50.73,50.52,50.56,318549.0,42.2529,42.2529,42.078,42.1113,318549.0
2019-10-30 12:30:00,50.56,50.58,50.37,50.41,111970.0,42.1113,42.1279,41.953,41.9863,111970.0
2019-10-30 13:00:00,50.41,50.42,50.34,50.35,143088.0,41.9863,41.9947,41.928,41.9364,143088.0
2019-10-30 13:30:00,50.36,50.4,50.16,50.23,124382.0,41.9447,41.978,41.7781,41.8364,124382.0
2019-10-30 14:00:00,50.23,50.28,50.13,50.27,151804.0,41.8364,41.8781,41.7531,41.8697,151804.0
2019-10-30 14:30:00,50.27,50.54,50.21,50.52,159042.0,41.8697,42.0946,41.8198,42.078,159042.0
2019-10-30 15:00:00,50.52,50.77,50.51,50.7,165282.0,42.078,42.2862,42.0696,42.2279,165282.0
2019-10-30 15:30:00,50.69,50.72,50.61,50.72,348163.0,42.2195,42.2445,42.1529,42.2445,348163.0
2019-10-31 09:30:00,50.84,51.37,50.71,50.98,208591.0,42.3445,42.7859,42.2362,42.4611,208591.0
2019-10-31 10:00:00,50.96,51.03,50.79,50.8,87281.0,42.4444,42.5027,42.3028,42.3112,87281.0
2019-10-31 10:30:00,50.8,50.81,50.4,50.56,125316.0,42.3112,42.3195,41.978,42.1113,125316.0
2019-10-31 11:00:00,50.55,50.7,50.5,50.66,84346.0,42.1029,42.2279,42.0613,42.1946,84346.0
2019-10-31 11:30:00,50.66,50.74,50.58,50.64,93693.0,42.1946,42.2612,42.1279,42.1779,93693.0
2019-10-31 12:00:00,50.64,50.65,50.51,50.62,73711.0,42.1779,42.1862,42.0696,42.1612,73711.0
2019-10-31 12:30:00,50.61,50.67,50.56,50.66,77714.0,42.1529,42.2029,42.1113,42.1946,77714.0
2019-10-31 13:00:00,50.66,50.84,50.65,50.75,71588.0,42.1946,42.3445,42.1862,42.2695,71588.0
2019-10-31 13:30:00,50.75,50.76,50.67,50.69,75098.0,42.2695,42.2778,42.2029,42.2195,75098.0
2019-10-31 14:00:00,50.7,50.7,50.62,50.65,116305.0,42.2279,42.2279,42.1612,42.1862,116305.0
2019-10-31 14:30:00,50.65,50.7,50.61,50.68,103630.0,42.1862,42.2279,42.1529,42.2112,103630.0
2019-10-31 15:00:00,50.69,50.82,50.69,50.81,110545.0,42.2195,42.3278,42.2195,42.3195,110545.0
2019-10-31 15:30:00,50.82,50.89,50.73,50.86,485168.0,42.3278,42.3861,42.2529,42.3611,485168.0
2019-11-01 09:30:00,50.99,51.36,50.92,51.25,349855.0,42.4694,42.7776,42.4111,42.686,349855.0
2019-11-01 10:00:00,51.26,51.34,51.08,51.2,289714.0,42.6943,42.7609,42.5444,42.6443,289714.0
2019-11-01 10:30:00,51.21,51.28,51.1,51.27,131532.0,42.6527,42.711,42.561,42.7026,131532.0
2019-11-01 11:00:00,51.27,51.27,51.0,51.04,81570.0,42.7026,42.7026,42.4777,42.5111,81570.0
2019-11-01 11:30:00,51.05,51.13,50.95,51.1,85630.0,42.5194,42.586,42.4361,42.561,85630.0
2019-11-01 12:00:00,51.11,51.22,51.06,51.14,76476.0,42.5694,42.661,42.5277,42.5944,76476.0
2019-11-01 12:30:00,51.15,51.22,51.09,51.19,81388.0,42.6027,42.661,42.5527,42.636,81388.0
2019-11-01 13:00:00,51.18,51.28,51.16,51.2,78558.0,42.6277,42.711,42.611,42.6443,78558.0
2019-11-01 13:30:00,51.21,51.33,51.2,51.32,63018.0,42.6527,42.7526,42.6443,42.7443,63018.0
2019-11-01 14:00:00,51.33,51.38,51.2,51.23,72452.0,42.7526,42.7942,42.6443,42.6693,72452.0
2019-11-01 14:30:00,51.23,51.33,51.22,51.3,92281.0,42.6693,42.7526,42.661,42.7276,92281.0
2019-11-01 15:00:00,51.3,51.31,51.24,51.27,83531.0,42.7276,42.7359,42.6776,42.7026,83531.0
2019-11-01 15:30:00,51.27,51.29,51.1,51.2,406734.0,42.7026,42.7193,42.561,42.6443,406734.0
2019-11-04 09:30:00,51.2,51.4,51.06,51.07,178431.0,42.6443,42.8109,42.5277,42.536,178431.0
2019-11-04 10:00:00,51.08,51.3,51.02,51.3,126369.0,42.5444,42.7276,42.4944,42.7276,126369.0
2019-11-04 10:30:00,51.29,51.49,51.22,51.49,122361.0,42.7193,42.8859,42.661,42.8859,122361.0
2019-11-04 11:00:00,51.49,51.53,51.44,51.51,88752.0,42.8859,42.9192,42.8442,42.9025,88752.0
2019-11-04 11:30:00,51.49,51.51,51.33,51.34,158683.0,42.8859,42.9025,42.7526,42.7609,158683.0
2019-11-04 12:00:00,51.34,51.44,51.29,51.34,76290.0,42.7609,42.8442,42.7193,42.7609,76290.0
2019-11-04 12:30:00,51.34,51.36,51.21,51.23,113930.0,42.7609,42.7776,42.6527,42.6693,113930.0
2019-11-04 13:00:00,51.23,51.26,51.2,51.26,79877.0,42.6693,42.6943,42.6443,42.6943,79877.0
2019-11-04 13:30:00,51.25,51.25,51.17,51.23,86611.0,42.686,42.686,42.6193,42.6693,86611.0
2019-11-04 14:00:00,51.23,51.33,51.2,51.32,60786.0,42.6693,42.7526,42.6443,42.7443,60786.0
2019-11-04 14:30:00,51.32,51.41,51.3,51.4,94666.0,42.7443,42.8192,42.7276,42.8109,94666.0
2019-11-04 15:00:00,51.4,51.42,51.27,51.3,104726.0,42.8109,42.8276,42.7026,42.7276,104726.0
2019-11-04 15:30:00,51.29,51.43,51.2,51.38,310504.0,42.7193,42.8359,42.6443,42.7942,310504.0
2019-11-05 09:30:00,51.39,51.52,51.21,51.31,169897.0,42.8026,42.9109,42.6527,42.7359,169897.0
2019-11-05 10:00:00,51.33,51.49,51.28,51.4,103652.0,42.7526,42.8859,42.711,42.8109,103652.0
2019-11-05 10:30:00,51.4,51.53,51.35,51.37,131908.0,42.8109,42.9192,42.7693,42.7859,131908.0
2019-11-05 11:00:00,51.37,51.39,51.28,51.38,220085.0,42.7859,42.8026,42.711,42.7942,220085.0
2019-11-05 11:30:00,51.38,51.42,51.29,51.35,238055.0,42.7942,42.8276,42.7193,42.7693,238055.0
2019-11-05 12:00:00,51.35,51.46,51.2,51.25,275043.0,42.7693,42.8609,42.6443,42.686,275043.0
2019-11-05 12:30:00,51.25,51.41,51.25,51.41,119774.0,42.686,42.8192,42.686,42.8192,119774.0
2019-11-05 13:00:00,51.41,51.51,51.35,51.47,96859.0,42.8192,42.9025,42.7693,42.8692,96859.0
2019-11-05 13:30:00,51.47,51.57,51.41,51.51,116298.0,42.8692,42.9525,42.8192,42.9025,116298.0
2019-11-05 14:00:00,51.51,51.62,51.49,51.53,112997.0,42.9025,42.9941,42.8859,42.9192,112997.0
2019-11-05 14:30:00,51.53,51.58,51.5,51.52,64276.0,42.9192,42.9608,42.8942,42.9109,64276.0
2019-11-05 15:00:00,51.51,51.6,51.49,51.57,126345.0,42.9025,42.9775,42.8859,42.9525,126345.0
2019-11-05 15:30:00,51.58,51.63,51.49,51.59,477137.0,42.9608,43.0025,42.8859,42.9692,477137.0
2019-11-06 09:30:00,51.8,52.33,51.65,52.21,309977.0,43.1441,43.5855,43.0191,43.4856,309977.0
2019-11-06 10:00:00,52.21,52.57,52.2,52.55,269311.0,43.4856,43.7854,43.4772,43.7687,269311.0
2019-11-06 10:30:00,52.55,52.64,52.44,52.59,163744.0,43.7687,43.8437,43.6771,43.8021,163744.0
2019-11-06 11:00:00,52.58,52.88,52.58,52.73,284884.0,43.7937,44.0436,43.7937,43.9187,284884.0
2019-11-06 11:30:00,52.73,52.9,52.65,52.8,422838.0,43.9187,44.0602,43.852,43.977,422838.0
2019-11-06 12:00:00,52.8,52.82,52.29,52.33,407260.0,43.977,43.9936,43.5522,43.5855,407260.0
2019-11-06 12:30:00,52.33,52.52,52.3,52.45,121718.0,43.5855,43.7437,43.5605,43.6854,121718.0
2019-11-06 13:00:00,52.45,52.6,52.41,52.58,91993.0,43.6854,43.8104,43.6521,43.7937,91993.0
2019-11-06 13:30:00,52.58,52.59,52.43,52.54,96502.0,43.7937,43.8021,43.6688,43.7604,96502.0
2019-11-06 14:00:00,52.53,52.58,52.48,52.5,86324.0,43.7521,43.7937,43.7104,43.7271,86324.0
2019-11-06 14:30:00,52.5,52.54,52.44,52.45,128145.0,43.7271,43.7604,43.6771,43.6854,128145.0
2019-11-06 15:00:00,52.45,52.49,52.41,52.47,109677.0,43.6854,43.7188,43.6521,43.7021,109677.0
2019-11-06 15:30:00,52.46,52.47,52.32,52.46,455397.0,43.6938,43.7021,43.5772,43.6938,455397.0
2019-11-07 09:30:00,52.14,52.34,51.93,52.16,166583.0,43.4272,43.5938,43.2523,43.4439,166583.0
2019-11-07 10:00:00,52.16,52.23,52.09,52.16,115707.0,43.4439,43.5022,43.3856,43.4439,115707.0
2019-11-07 10:30:00,52.16,52.43,52.13,52.43,161433.0,43.4439,43.6688,43.4189,43.6688,161433.0
2019-11-07 11:00:00,52.42,52.47,52.19,52.31,165401.0,43.6605,43.7021,43.4689,43.5688,165401.0
2019-11-07 11:30:00,52.32,52.61,52.31,52.6,144310.0,43.5772,43.8187,43.5688,43.8104,144310.0
2019-11-07 12:00:00,52.6,52.67,52.09,52.15,197453.0,43.8104,43.8687,43.3856,43.4356,197453.0
2019-11-07 12:30:00,52.14,52.16,52.05,52.05,86747.0,43.4272,43.4439,43.3523,43.3523,86747.0
2019-11-07 13:00:00,52.05,52.07,51.96,52.02,87407.0,43.3523,43.3689,43.2773,43.3273,87407.0
2019-11-07 13:30:00,52.02,52.04,51.92,51.96,99017.0,43.3273,43.344,43.244,43.2773,99017.0
2019-11-07 14:00:00,51.96,52.04,51.74,51.86,346506.0,43.2773,43.344,43.0941,43.194,346506.0
2019-11-07 14:30:00,51.87,51.97,51.85,51.94,123025.0,43.2024,43.2857,43.1857,43.2607,123025.0
2019-11-07 15:00:00,51.94,51.96,51.91,51.95,73807.0,43.2607,43.2773,43.2357,43.269,73807.0
2019-11-07 15:30:00,51.96,51.99,51.83,51.97,455868.0,43.2773,43.3023,43.169,43.2857,455868.0
2019-11-08 09:30:00,51.92,52.08,51.77,51.96,144759.0,43.244,43.3773,43.1191,43.2773,144759.0
2019-11-08 10:00:00,51.95,52.08,51.88,52.06,87815.0,43.269,43.3773,43.2107,43.3606,87815.0
2019-11-08 10:30:00,52.07,52.18,51.86,51.95,98716.0,43.3689,43.4606,43.194,43.269,98716.0
2019-11-08 11:00:00,51.95,52.1,51.94,52.06,93043.0,43.269,43.3939,43.2607,43.3606,93043.0
2019-11-08 11:30:00,52.06,52.25,52.06,52.15,91789.0,43.3606,43.5189,43.3606,43.4356,91789.0
2019-11-08 12:00:00,52.17,52.26,52.1,52.15,84802.0,43.4522,43.5272,43.3939,43.4356,84802.0
2019-11-08 12:30:00,52.15,52.26,52.14,52.26,109013.0,43.4356,43.5272,43.4272,43.5272,109013.0
2019-11-08 13:00:00,52.25,52.31,52.23,52.3,82811.0,43.5189,43.5688,43.5022,43.5605,82811.0
2019-11-08 13:30:00,52.3,52.32,52.27,52.28,66869.0,43.5605,43.5772,43.5355,43.5439,66869.0
2019-11-08 14:00:00,52.28,52.32,52.27,52.3,73061.0,43.5439,43.5772,43.5355,43.5605,73061.0
2019-11-08 14:30:00,52.31,52.34,52.27,52.34,80393.0,43.5688,43.5938,43.5355,43.5938,80393.0
2019-11-08 15:00:00,52.33,52.33,52.28,52.3,109436.0,43.5855,43.5855,43.5439,43.5605,109436.0
2019-11-08 15:30:00,52.3,52.51,52.28,52.51,453405.0,43.5605,43.7354,43.5439,43.7354,453405.0
2019-11-11 09:30:00,52.45,52.46,52.14,52.29,105200.0,43.6854,43.6938,43.4272,43.5522,105200.0
2019-11-11 10:00:00,52.28,52.33,52.13,52.16,93482.0,43.5439,43.5855,43.4189,43.4439,93482.0
2019-11-11 10:30:00,52.16,52.34,52.15,52.25,100417.0,43.4439,43.5938,43.4356,43.5189,100417.0
2019-11-11 11:00:00,52.25,52.42,52.24,52.38,74187.0,43.5189,43.6605,43.5105,43.6271,74187.0
2019-11-11 11:30:00,52.37,52.37,52.28,52.32,63948.0,43.6188,43.6188,43.5439,43.5772,63948.0
2019-11-11 12:00:00,52.32,52.33,52.27,52.32,50753.0,43.5772,43.5855,43.5355,43.5772,50753.0
2019-11-11 12:30:00,52.32,52.33,52.17,52.19,175207.0,43.5772,43.5855,43.4522,43.4689,175207.0
2019-11-11 13:00:00,52.19,52.32,52.17,52.3,92249.0,43.4689,43.5772,43.4522,43.5605,92249.0
2019-11-11 13:30:00,52.3,52.43,52.29,52.43,76264.0,43.5605,43.6688,43.5522,43.6688,76264.0
2019-11-11 14:00:00,52.42,52.45,52.36,52.45,75635.0,43.6605,43.6854,43.6105,43.6854,75635.0
2019-11-11 14:30:00,52.44,52.45,52.33,52.34,78223.0,43.6771,43.6854,43.5855,43.5938,78223.0
2019-11-11 15:00:00,52.35,52.38,52.28,52.29,125534.0,43.6022,43.6271,43.5439,43.5522,125534.0
2019-11-11 15:30:00,52.29,52.36,52.25,52.35,474121.0,43.5522,43.6105,43.5189,43.6022,474121.0
2019-11-12 09:30:00,52.22,52.43,52.17,52.23,146062.0,43.4939,43.6688,43.4522,43.5022,146062.0
2019-11-12 10:00:00,52.23,52.24,52.07,52.13,99484.0,43.5022,43.5105,43.3689,43.4189,99484.0
2019-11-12 10:30:00,52.13,52.21,51.94,52.04,111565.0,43.4189,43.4856,43.2607,43.344,111565.0
2019-11-12 11:00:00,52.04,52.28,52.04,52.23,113485.0,43.344,43.5439,43.344,43.5022,113485.0
2019-11-12 11:30:00,52.23,52.23,52.14,52.16,90084.0,43.5022,43.5022,43.4272,43.4439,90084.0
2019-11-12 12:00:00,52.17,52.27,52.16,52.2,55645.0,43.4522,43.5355,43.4439,43.4772,55645.0
2019-11-12 12:30:00,52.2,52.28,52.17,52.26,113513.0,43.4772,43.5439,43.4522,43.5272,113513.0
2019-11-12 13:00:00,52.26,52.26,52.07,52.09,124158.0,43.5272,43.5272,43.3689,43.3856,124158.0
2019-11-12 13:30:00,52.1,52.22,52.08,52.19,83269.0,43.3939,43.4939,43.3773,43.4689,83269.0
2019-11-12 14:00:00,52.19,52.19,52.1,52.16,81700.0,43.4689,43.4689,43.3939,43.4439,81700.0
2019-11-12 14:30:00,52.15,52.22,52.05,52.11,111635.0,43.4356,43.4939,43.3523,43.4023,111635.0
2019-11-12 15:00:00,52.11,52.27,52.07,52.22,78393.0,43.4023,43.5355,43.3689,43.4939,78393.0
2019-11-12 15:30:00,52.22,52.38,52.21,52.37,281285.0,43.4939,43.6271,43.4856,43.6188,281285.0
2019-11-13 09:30:00,52.5,52.67,52.33,52.58,116785.0,43.7271,43.8687,43.5855,43.7937,116785.0
2019-11-13 10:00:00,52.61,52.71,52.58,52.66,68070.0,43.8187,43.902,43.7937,43.8604,68070.0
2019-11-13 10:30:00,52.66,52.84,52.6,52.84,91696.0,43.8604,44.0103,43.8104,44.0103,91696.0
2019-11-13 11:00:00,52.86,53.03,52.81,52.89,138794.0,44.0269,44.1685,43.9853,44.0519,138794.0
2019-11-13 11:30:00,52.89,53.05,52.84,53.03,56249.0,44.0519,44.1852,44.0103,44.1685,56249.0
2019-11-13 12:00:00,53.04,53.04,52.91,52.92,69779.0,44.1769,44.1769,44.0686,44.0769,69779.0
2019-11-13 12:30:00,52.92,52.94,52.76,52.82,82199.0,44.0769,44.0936,43.9436,43.9936,82199.0
2019-11-13 13:00:00,52.81,52.82,52.73,52.73,77936.0,43.9853,43.9936,43.9187,43.9187,77936.0
2019-11-13 13:30:00,52.73,52.83,52.68,52.77,124883.0,43.9187,44.0019,43.877,43.952,124883.0
2019-11-13 14:00:00,52.76,52.78,52.61,52.61,177767.0,43.9436,43.9603,43.8187,43.8187,177767.0
2019-11-13 14:30:00,52.62,52.69,52.61,52.66,87542.0,43.827,43.8853,43.8187,43.8604,87542.0
2019-11-13 15:00:00,52.66,52.78,52.64,52.76,116056.0,43.8604,43.9603,43.8437,43.9436,116056.0
2019-11-13 15:30:00,52.76,52.79,52.6,52.6,411340.0,43.9436,43.9686,43.8104,43.8104,411340.0
2019-11-14 09:30:00,52.86,52.96,52.68,52.89,69401.0,44.0269,44.1102,43.877,44.0519,69401.0
2019-11-14 10:00:00,52.91,52.96,52.58,52.68,90141.0,44.0686,44.1102,43.7937,43.877,90141.0
2019-11-14 10:30:00,52.69,52.79,52.64,52.79,47455.0,43.8853,43.9686,43.8437,43.9686,47455.0
2019-11-14 11:00:00,52.78,52.9,52.74,52.83,58657.0,43.9603,44.0602,43.927,44.0019,58657.0
2019-11-14 11:30:00,52.84,52.84,52.57,52.64,80844.0,44.0103,44.0103,43.7854,43.8437,80844.0
2019-11-14 12:00:00,52.63,52.72,52.58,52.64,106972.0,43.8354,43.9103,43.7937,43.8437,106972.0
2019-11-14 12:30:00,52.64,52.7,52.6,52.64,94840.0,43.8437,43.8937,43.8104,43.8437,94840.0
2019-11-14 13:00:00,52.64,52.65,52.45,52.46,58069.0,43.8437,43.852,43.6854,43.6938,58069.0
2019-11-14 13:30:00,52.45,52.51,52.36,52.39,88082.0,43.6854,43.7354,43.6105,43.6355,88082.0
2019-11-14 14:00:00,52.4,52.52,52.38,52.43,60993.0,43.6438,43.7437,43.6271,43.6688,60993.0
2019-11-14 14:30:00,52.44,52.51,52.4,52.41,57487.0,43.6771,43.7354,43.6438,43.6521,57487.0
2019-11-14 15:00:00,52.4,52.47,52.36,52.45,107087.0,43.6438,43.7021,43.6105,43.6854,107087.0
2019-11-14 15:30:00,52.46,52.55,52.44,52.53,286781.0,43.6938,43.7687,43.6771,43.7521,286781.0
2019-11-15 09:30:00,52.51,52.59,52.38,52.45,149971.0,43.7354,43.8021,43.6271,43.6854,149971.0
2019-11-15 10:00:00,52.45,52.55,52.45,52.49,89077.0,43.6854,43.7687,43.6854,43.7188,89077.0
2019-11-15 10:30:00,52.5,52.55,52.41,52.49,79573.0,43.7271,43.7687,43.6521,43.7188,79573.0
2019-11-15 11:00:00,52.48,52.58,52.45,52.57,78206.0,43.7104,43.7937,43.6854,43.7854,78206.0
2019-11-15 11:30:00,52.56,52.63,52.42,52.42,67181.0,43.7771,43.8354,43.6605,43.6605,67181.0
2019-11-15 12:00:00,52.42,52.47,52.38,52.46,59461.0,43.6605,43.7021,43.6271,43.6938,59461.0
2019-11-15 12:30:00,52.45,52.47,52.39,52.43,57602.0,43.6854,43.7021,43.6355,43.6688,57602.0
2019-11-15 13:00:00,52.43,52.44,52.34,52.35,50387.0,43.6688,43.6771,43.5938,43.6022,50387.0
2019-11-15 13:30:00,52.34,52.43,52.33,52.37,48445.0,43.5938,43.6688,43.5855,43.6188,48445.0
2019-11-15 14:00:00,52.37,52.46,52.34,52.4,88988.0,43.6188,43.6938,43.5938,43.6438,88988.0
2019-11-15 14:30:00,52.4,52.5,52.39,52.46,111289.0,43.6438,43.7271,43.6355,43.6938,111289.0
2019-11-15 15:00:00,52.45,52.47,52.41,52.41,89576.0,43.6854,43.7021,43.6521,43.6521,89576.0
2019-11-15 15:30:00,52.41,52.56,52.39,52.56,508945.0,43.6521,43.7771,43.6355,43.7771,508945.0
2019-11-18 09:30:00,52.65,52.66,52.21,52.48,88872.0,43.852,43.8604,43.4856,43.7104,88872.0
2019-11-18 10:00:00,52.49,52.69,52.42,52.62,64695.0,43.7188,43.8853,43.6605,43.827,64695.0
2019-11-18 10:30:00,52.62,52.9,52.62,52.9,60909.0,43.827,44.0602,43.827,44.0602,60909.0
2019-11-18 11:00:00,52.9,53.11,52.84,53.09,134719.0,44.0602,44.2352,44.0103,44.2185,134719.0
2019-11-18 11:30:00,53.1,53.1,52.95,53.05,119422.0,44.2268,44.2268,44.1019,44.1852,119422.0
2019-11-18 12:00:00,53.03,53.05,52.94,52.99,84655.0,44.1685,44.1852,44.0936,44.1352,84655.0
2019-11-18 12:30:00,52.99,53.03,52.87,53.01,39574.0,44.1352,44.1685,44.0353,44.1519,39574.0
2019-11-18 13:00:00,53.02,53.1,53.0,53.09,52594.0,44.1602,44.2268,44.1435,44.2185,52594.0
2019-11-18 13:30:00,53.09,53.11,52.98,52.99,69492.0,44.2185,44.2352,44.1269,44.1352,69492.0
2019-11-18 14:00:00,52.99,53.2,52.92,53.01,125620.0,44.1352,44.3101,44.0769,44.1519,125620.0
2019-11-18 14:30:00,53.01,53.12,52.96,52.97,79222.0,44.1519,44.2435,44.1102,44.1186,79222.0
2019-11-18 15:00:00,52.97,52.97,52.73,52.77,121079.0,44.1186,44.1186,43.9187,43.952,121079.0
2019-11-18 15:30:00,52.77,52.93,52.7,52.88,343606.0,43.952,44.0852,43.8937,44.0436,343606.0
2019-11-19 09:30:00,53.0,53.06,52.85,52.95,150367.0,44.1435,44.1935,44.0186,44.1019,150367.0
2019-11-19 10:00:00,52.95,53.04,52.79,52.84,72642.0,44.1019,44.1769,43.9686,44.0103,72642.0
2019-11-19 10:30:00,52.85,52.92,52.8,52.92,66759.0,44.0186,44.0769,43.977,44.0769,66759.0
2019-11-19 11:00:00,52.93,52.99,52.86,52.87,79380.0,44.0852,44.1352,44.0269,44.0353,79380.0
2019-11-19 11:30:00,52.88,52.99,52.86,52.99,118698.0,44.0436,44.1352,44.0269,44.1352,118698.0
2019-11-19 12:00:00,52.98,53.0,52.92,52.98,65271.0,44.1269,44.1435,44.0769,44.1269,65271.0
2019-11-19 12:30:00,52.98,53.01,52.92,52.96,98646.0,44.1269,44.1519,44.0769,44.1102,98646.0
2019-11-19 13:00:00,52.96,52.96,52.83,52.85,67997.0,44.1102,44.1102,44.0019,44.0186,67997.0
2019-11-19 13:30:00,52.85,52.98,52.85,52.9,58058.0,44.0186,44.1269,44.0186,44.0602,58058.0
2019-11-19 14:00:00,52.91,52.96,52.88,52.96,65401.0,44.0686,44.1102,44.0436,44.1102,65401.0
2019-11-19 14:30:00,52.96,53.01,52.92,52.93,59113.0,44.1102,44.1519,44.0769,44.0852,59113.0
2019-11-19 15:00:00,52.93,52.98,52.91,52.97,110958.0,44.0852,44.1269,44.0686,44.1186,110958.0
2019-11-19 15:30:00,52.97,53.06,52.91,52.91,379099.0,44.1186,44.1935,44.0686,44.0686,379099.0
2019-11-20 09:30:00,52.95,53.09,52.77,52.84,111770.0,44.1019,44.2185,43.952,44.0103,111770.0
2019-11-20 10:00:00,52.84,52.92,52.75,52.9,62895.0,44.0103,44.0769,43.9353,44.0602,62895.0
2019-11-20 10:30:00,52.9,52.92,52.68,52.74,67703.0,44.0602,44.0769,43.877,43.927,67703.0
2019-11-20 11:00:00,52.75,52.84,52.66,52.73,64991.0,43.9353,44.0103,43.8604,43.9187,64991.0
2019-11-20 11:30:00,52.74,52.93,52.72,52.88,85671.0,43.927,44.0852,43.9103,44.0436,85671.0
2019-11-20 12:00:00,52.89,52.9,52.8,52.84,70955.0,44.0519,44.0602,43.977,44.0103,70955.0
2019-11-20 12:30:00,52.84,52.85,52.69,52.73,83173.0,44.0103,44.0186,43.8853,43.9187,83173.0
2019-11-20 13:00:00,52.72,52.8,52.67,52.77,72973.0,43.9103,43.977,43.8687,43.952,72973.0
2019-11-20 13:30:00,52.77,52.81,52.66,52.78,71098.0,43.952,43.9853,43.8604,43.9603,71098.0
2019-11-20 14:00:00,52.77,52.85,52.74,52.82,87607.0,43.952,44.0186,43.927,43.9936,87607.0
2019-11-20 14:30:00,52.82,52.94,52.79,52.91,102763.0,43.9936,44.0936,43.9686,44.0686,102763.0
2019-11-20 15:00:00,52.91,53.04,52.9,52.98,102516.0,44.0686,44.1769,44.0602,44.1269,102516.0
2019-11-20 15:30:00,52.98,53.19,52.96,53.17,474135.0,44.1269,44.3018,44.1102,44.2851,474135.0
2019-11-21 09:30:00,53.0,53.06,52.67,52.72,101048.0,44.1435,44.1935,43.8687,43.9103,101048.0
2019-11-21 10:00:00,52.74,52.75,52.43,52.43,73150.0,43.927,43.9353,43.6688,43.6688,73150.0
2019-11-21 10:30:00,52.42,52.53,52.4,52.48,71899.0,43.6605,43.7521,43.6438,43.7104,71899.0
2019-11-21 11:00:00,52.48,52.63,52.46,52.61,74355.0,43.7104,43.8354,43.6938,43.8187,74355.0
2019-11-21 11:30:00,52.61,52.67,52.51,52.54,52583.0,43.8187,43.8687,43.7354,43.7604,52583.0
2019-11-21 12:00:00,52.54,52.6,52.49,52.53,35763.0,43.7604,43.8104,43.7188,43.7521,35763.0
2019-11-21 12:30:00,52.53,52.59,52.47,52.57,43300.0,43.7521,43.8021,43.7021,43.7854,43300.0
2019-11-21 13:00:00,52.57,52.63,52.45,52.48,43152.0,43.7854,43.8354,43.6854,43.7104,43152.0
2019-11-21 13:30:00,52.49,52.5,52.41,52.41,65676.0,43.7188,43.7271,43.6521,43.6521,65676.0
2019-11-21 14:00:00,52.42,52.44,52.37,52.44,55021.0,43.6605,43.6771,43.6188,43.6771,55021.0
2019-11-21 14:30:00,52.44,52.53,52.4,52.4,65892.0,43.6771,43.7521,43.6438,43.6438,65892.0
2019-11-21 15:00:00,52.42,52.44,52.3,52.43,118214.0,43.6605,43.6771,43.5605,43.6688,118214.0
2019-11-21 15:30:00,52.43,52.45,52.25,52.34,335200.0,43.6688,43.6854,43.5189,43.5938,335200.0
2019-11-22 09:30:00,52.48,52.67,52.24,52.42,188374.0,43.7104,43.8687,43.5105,43.6605,188374.0
2019-11-22 10:00:00,52.43,52.61,52.38,52.39,95373.0,43.6688,43.8187,43.6271,43.6355,95373.0
2019-11-22 10:30:00,52.38,52.52,52.37,52.49,77936.0,43.6271,43.7437,43.6188,43.7188,77936.0
2019-11-22 11:00:00,52.48,52.64,52.48,52.63,62005.0,43.7104,43.8437,43.7104,43.8354,62005.0
2019-11-22 11:30:00,52.63,52.75,52.47,52.7,110175.0,43.8354,43.9353,43.7021,43.8937,110175.0
2019-11-22 12:00:00,52.71,52.84,52.71,52.77,188937.0,43.902,44.0103,43.902,43.952,188937.0
2019-11-22 12:30:00,52.77,52.82,52.7,52.81,79582.0,43.952,43.9936,43.8937,43.9853,79582.0
2019-11-22 13:00:00,52.82,52.89,52.74,52.79,75639.0,43.9936,44.0519,43.927,43.9686,75639.0
2019-11-22 13:30:00,52.79,52.86,52.74,52.85,103015.0,43.9686,44.0269,43.927,44.0186,103015.0
2019-11-22 14:00:00,52.86,52.91,52.78,52.87,103937.0,44.0269,44.0686,43.9603,44.0353,103937.0
2019-11-22 14:30:00,52.86,52.86,52.79,52.84,64147.0,44.0269,44.0269,43.9686,44.0103,64147.0
2019-11-22 15:00:00,52.84,52.85,52.77,52.82,75723.0,44.0103,44.0186,43.952,43.9936,75723.0
2019-11-22 15:30:00,52.82,52.83,52.65,52.69,294875.0,43.9936,44.0019,43.852,43.8853,294875.0
2019-11-25 09:30:00,52.89,52.89,52.54,52.8,101344.0,44.0519,44.0519,43.7604,43.977,101344.0
2019-11-25 10:00:00,52.81,52.84,52.64,52.74,85650.0,43.9853,44.0103,43.8437,43.927,85650.0
2019-11-25 10:30:00,52.75,52.77,52.56,52.71,248229.0,43.9353,43.952,43.7771,43.902,248229.0
2019-11-25 11:00:00,52.7,52.74,52.48,52.72,113614.0,43.8937,43.927,43.7104,43.9103,113614.0
2019-11-25 11:30:00,52.72,52.78,52.69,52.78,67143.0,43.9103,43.9603,43.8853,43.9603,67143.0
2019-11-25 12:00:00,52.78,52.83,52.72,52.73,125511.0,43.9603,44.0019,43.9103,43.9187,125511.0
2019-11-25 12:30:00,52.73,52.78,52.65,52.76,81255.0,43.9187,43.9603,43.852,43.9436,81255.0
2019-11-25 13:00:00,52.76,52.8,52.71,52.79,67256.0,43.9436,43.977,43.902,43.9686,67256.0
2019-11-25 13:30:00,52.79,52.82,52.72,52.77,66779.0,43.9686,43.9936,43.9103,43.952,66779.0
2019-11-25 14:00:00,52.77,52.8,52.73,52.74,64698.0,43.952,43.977,43.9187,43.927,64698.0
2019-11-25 14:30:00,52.75,52.79,52.61,52.65,89091.0,43.9353,43.9686,43.8187,43.852,89091.0
2019-11-25 15:00:00,52.65,52.7,52.59,52.7,160081.0,43.852,43.8937,43.8021,43.8937,160081.0
2019-11-25 15:30:00,52.7,52.78,52.6,52.71,433294.0,43.8937,43.9603,43.8104,43.902,433294.0
2019-11-26 09:30:00,52.82,53.05,52.6,53.03,104608.0,43.9936,44.1852,43.8104,44.1685,104608.0
2019-11-26 10:00:00,53.01,53.23,52.98,53.13,71402.0,44.1519,44.3351,44.1269,44.2518,71402.0
2019-11-26 10:30:00,53.13,53.34,53.12,53.12,85336.0,44.2518,44.4267,44.2435,44.2435,85336.0
2019-11-26 11:00:00,53.12,53.28,53.1,53.25,97251.0,44.2435,44.3768,44.2268,44.3518,97251.0
2019-11-26 11:30:00,53.25,53.31,53.1,53.23,59620.0,44.3518,44.4017,44.2268,44.3351,59620.0
2019-11-26 12:00:00,53.24,53.32,53.21,53.31,63498.0,44.3434,44.4101,44.3184,44.4017,63498.0
2019-11-26 12:30:00,53.32,53.32,53.26,53.29,53547.0,44.4101,44.4101,44.3601,44.3851,53547.0
2019-11-26 13:00:00,53.3,53.33,53.19,53.25,54731.0,44.3934,44.4184,44.3018,44.3518,54731.0
2019-11-26 13:30:00,53.24,53.25,53.15,53.2,69841.0,44.3434,44.3518,44.2685,44.3101,69841.0
2019-11-26 14:00:00,53.2,53.25,53.19,53.23,65551.0,44.3101,44.3518,44.3018,44.3351,65551.0
2019-11-26 14:30:00,53.24,53.28,53.19,53.26,69504.0,44.3434,44.3768,44.3018,44.3601,69504.0
2019-11-26 15:00:00,53.26,53.27,53.08,53.15,87345.0,44.3601,44.3684,44.2102,44.2685,87345.0
2019-11-26 15:30:00,53.14,53.32,53.09,53.28,393415.0,44.2601,44.4101,44.2185,44.3768,393415.0
2019-11-27 09:30:00,53.44,53.67,53.28,53.4,112789.0,44.51,44.7016,44.3768,44.4767,112789.0
2019-11-27 10:00:00,53.4,53.45,53.2,53.41,69853.0,44.4767,44.5183,44.3101,44.485,69853.0
2019-11-27 10:30:00,53.4,53.58,53.4,53.52,113529.0,44.4767,44.6266,44.4767,44.5766,113529.0
2019-11-27 11:00:00,53.53,53.6,53.45,53.48,121550.0,44.585,44.6433,44.5183,44.5433,121550.0
2019-11-27 11:30:00,53.48,53.67,53.44,53.63,82426.0,44.5433,44.7016,44.51,44.6683,82426.0
2019-11-27 12:00:00,53.62,53.72,53.6,53.65,56804.0,44.6599,44.7432,44.6433,44.6849,56804.0
2019-11-27 12:30:00,53.65,53.71,53.62,53.66,33735.0,44.6849,44.7349,44.6599,44.6933,33735.0
2019-11-27 13:00:00,53.66,53.71,53.61,53.63,58536.0,44.6933,44.7349,44.6516,44.6683,58536.0
2019-11-27 13:30:00,53.64,53.67,53.57,53.65,75775.0,44.6766,44.7016,44.6183,44.6849,75775.0
2019-11-27 14:00:00,53.65,53.65,53.53,53.55,64852.0,44.6849,44.6849,44.585,44.6016,64852.0
2019-11-27 14:30:00,53.55,53.64,53.54,53.6,48720.0,44.6016,44.6766,44.5933,44.6433,48720.0
2019-11-27 15:00:00,53.6,53.6,53.56,53.58,76832.0,44.6433,44.6433,44.61,44.6266,76832.0
2019-11-27 15:30:00,53.57,53.59,53.44,53.49,246151.0,44.6183,44.6349,44.51,44.5517,246151.0
2019-11-29 09:30:00,53.46,53.55,53.25,53.3,118481.0,44.5267,44.6016,44.3518,44.3934,118481.0
2019-11-29 10:00:00,53.3,53.32,53.12,53.15,77954.0,44.3934,44.4101,44.2435,44.2685,77954.0
2019-11-29 10:30:00,53.15,53.16,52.93,52.97,97210.0,44.2685,44.2768,44.0852,44.1186,97210.0
2019-11-29 11:00:00,52.97,53.17,52.92,53.13,70712.0,44.1186,44.2851,44.0769,44.2518,70712.0
2019-11-29 11:30:00,53.13,53.27,53.12,53.25,53782.0,44.2518,44.3684,44.2435,44.3518,53782.0
2019-11-29 12:00:00,53.26,53.37,53.24,53.31,84048.0,44.3601,44.4517,44.3434,44.4017,84048.0
2019-11-29 12:30:00,53.33,53.37,53.22,53.35,196862.0,44.4184,44.4517,44.3268,44.4351,196862.0
2019-12-02 09:30:00,53.1,53.25,52.72,52.81,149783.0,44.2268,44.3518,43.9103,43.9853,149783.0
2019-12-02 10:00:00,52.79,53.0,52.78,52.9,88047.0,43.9686,44.1435,43.9603,44.0602,88047.0
2019-12-02 10:30:00,52.91,53.05,52.79,53.01,103533.0,44.0686,44.1852,43.9686,44.1519,103533.0
2019-12-02 11:00:00,53.02,53.19,52.99,53.15,83311.0,44.1602,44.3018,44.1352,44.2685,83311.0
2019-12-02 11:30:00,53.15,53.16,53.05,53.09,69357.0,44.2685,44.2768,44.1852,44.2185,69357.0
2019-12-02 12:00:00,53.07,53.12,53.01,53.1,65805.0,44.2018,44.2435,44.1519,44.2268,65805.0
2019-12-02 12:30:00,53.1,53.12,53.03,53.04,61440.0,44.2268,44.2435,44.1685,44.1769,61440.0
2019-12-02 13:00:00,53.04,53.13,53.03,53.12,63760.0,44.1769,44.2518,44.1685,44.2435,63760.0
2019-12-02 13:30:00,53.11,53.22,53.07,53.18,103648.0,44.2352,44.3268,44.2018,44.2935,103648.0
2019-12-02 14:00:00,53.19,53.32,53.16,53.3,73795.0,44.3018,44.4101,44.2768,44.3934,73795.0
2019-12-02 14:30:00,53.3,53.32,53.19,53.31,88677.0,44.3934,44.4101,44.3018,44.4017,88677.0
2019-12-02 15:00:00,53.3,53.3,53.22,53.29,93238.0,44.3934,44.3934,44.3268,44.3851,93238.0
2019-12-02 15:30:00,53.29,53.61,53.28,53.49,358742.0,44.3851,44.6516,44.3768,44.5517,358742.0
2019-12-03 09:30:00,53.67,53.79,53.37,53.55,338967.0,44.7016,44.8015,44.4517,44.6016,338967.0
2019-12-03 10:00:00,53.54,53.62,53.32,53.38,119128.0,44.5933,44.6599,44.4101,44.46,119128.0
2019-12-03 10:30:00,53.38,53.43,53.31,53.36,157102.0,44.46,44.5017,44.4017,44.4434,157102.0
2019-12-03 11:00:00,53.35,53.38,53.14,53.21,93947.0,44.4351,44.46,44.2601,44.3184,93947.0
2019-12-03 11:30:00,53.21,53.35,53.17,53.3,92947.0,44.3184,44.4351,44.2851,44.3934,92947.0
2019-12-03 12:00:00,53.31,53.37,53.23,53.24,75071.0,44.4017,44.4517,44.3351,44.3434,75071.0
2019-12-03 12:30:00,53.24,53.35,53.23,53.34,82100.0,44.3434,44.4351,44.3351,44.4267,82100.0
2019-12-03 13:00:00,53.34,53.39,53.32,53.37,63659.0,44.4267,44.4684,44.4101,44.4517,63659.0
2019-12-03 13:30:00,53.38,53.43,53.34,53.4,68699.0,44.46,44.5017,44.4267,44.4767,68699.0
2019-12-03 14:00:00,53.41,53.43,53.25,53.28,92267.0,44.485,44.5017,44.3518,44.3768,92267.0
2019-12-03 14:30:00,53.29,53.43,53.27,53.41,94737.0,44.3851,44.5017,44.3684,44.485,94737.0
2019-12-03 15:00:00,53.42,53.67,53.41,53.67,328642.0,44.4934,44.7016,44.485,44.7016,328642.0
2019-12-03 15:30:00,53.67,53.74,53.53,53.61,463907.0,44.7016,44.7599,44.585,44.6516,463907.0
2019-12-04 09:30:00,53.51,53.94,53.49,53.78,190302.0,44.5683,44.9265,44.5517,44.7932,190302.0
2019-12-04 10:00:00,53.79,53.98,53.52,53.53,246062.0,44.8015,44.9598,44.5766,44.585,246062.0
2019-12-04 10:30:00,53.53,53.79,53.41,53.79,117744.0,44.585,44.8015,44.485,44.8015,117744.0
2019-12-04 11:00:00,53.78,53.78,53.53,53.53,122062.0,44.7932,44.7932,44.585,44.585,122062.0
2019-12-04 11:30:00,53.53,53.65,53.5,53.54,106108.0,44.585,44.6849,44.56,44.5933,106108.0
2019-12-04 12:00:00,53.55,53.55,53.35,53.39,117271.0,44.6016,44.6016,44.4351,44.4684,117271.0
2019-12-04 12:30:00,53.38,53.52,53.37,53.51,92771.0,44.46,44.5766,44.4517,44.5683,92771.0
2019-12-04 13:00:00,53.51,53.51,53.31,53.4,81815.0,44.5683,44.5683,44.4017,44.4767,81815.0
2019-12-04 13:30:00,53.39,53.45,53.3,53.43,111568.0,44.4684,44.5183,44.3934,44.5017,111568.0
2019-12-04 14:00:00,53.41,53.42,53.26,53.29,110594.0,44.485,44.4934,44.3601,44.3851,110594.0
2019-12-04 14:30:00,53.3,53.37,53.29,53.36,130843.0,44.3934,44.4517,44.3851,44.4434,130843.0
2019-12-04 15:00:00,53.35,53.37,53.25,53.3,157718.0,44.4351,44.4517,44.3518,44.3934,157718.0
2019-12-04 15:30:00,53.31,53.37,53.23,53.29,519004.0,44.4017,44.4517,44.3351,44.3851,519004.0
2019-12-05 09:30:00,53.1,53.56,53.05,53.41,379133.0,44.2268,44.61,44.1852,44.485,379133.0
2019-12-05 10:00:00,53.4,53.55,53.37,53.47,179459.0,44.4767,44.6016,44.4517,44.535,179459.0
2019-12-05 10:30:00,53.48,53.57,53.42,53.56,97630.0,44.5433,44.6183,44.4934,44.61,97630.0
2019-12-05 11:00:00,53.55,53.55,53.35,53.41,150111.0,44.6016,44.6016,44.4351,44.485,150111.0
2019-12-05 11:30:00,53.41,53.41,53.25,53.3,98548.0,44.485,44.485,44.3518,44.3934,98548.0
2019-12-05 12:00:00,53.3,53.35,53.28,53.3,127544.0,44.3934,44.4351,44.3768,44.3934,127544.0
2019-12-05 12:30:00,53.3,53.38,53.29,53.3,83858.0,44.3934,44.46,44.3851,44.3934,83858.0
2019-12-05 13:00:00,53.3,53.34,53.26,53.33,79441.0,44.3934,44.4267,44.3601,44.4184,79441.0
2019-12-05 13:30:00,53.33,53.53,53.33,53.48,84896.0,44.4184,44.585,44.4184,44.5433,84896.0
2019-12-05 14:00:00,53.47,53.65,53.43,53.64,97821.0,44.535,44.6849,44.5017,44.6766,97821.0
2019-12-05 14:30:00,53.65,53.76,53.6,53.68,122456.0,44.6849,44.7765,44.6433,44.7099,122456.0
2019-12-05 15:00:00,53.68,53.81,53.66,53.79,128503.0,44.7099,44.8182,44.6933,44.8015,128503.0
2019-12-05 15:30:00,53.79,53.9,53.77,53.9,441712.0,44.8015,44.8931,44.7849,44.8931,441712.0
2019-12-06 09:30:00,53.97,53.99,53.64,53.65,162244.0,44.9514,44.9681,44.6766,44.6849,162244.0
2019-12-06 10:00:00,53.66,53.84,53.58,53.81,139398.0,44.6933,44.8432,44.6266,44.8182,139398.0
2019-12-06 10:30:00,53.81,53.82,53.68,53.77,109154.0,44.8182,44.8265,44.7099,44.7849,109154.0
2019-12-06 11:00:00,53.77,53.84,53.7,53.75,91545.0,44.7849,44.8432,44.7266,44.7682,91545.0
2019-12-06 11:30:00,53.75,53.79,53.69,53.72,94978.0,44.7682,44.8015,44.7182,44.7432,94978.0
2019-12-06 12:00:00,53.72,53.79,53.69,53.71,115741.0,44.7432,44.8015,44.7182,44.7349,115741.0
2019-12-06 12:30:00,53.7,53.71,53.64,53.64,176601.0,44.7266,44.7349,44.6766,44.6766,176601.0
2019-12-06 13:00:00,53.65,53.65,53.53,53.55,125356.0,44.6849,44.6849,44.585,44.6016,125356.0
2019-12-06 13:30:00,53.55,53.57,53.38,53.39,94942.0,44.6016,44.6183,44.46,44.4684,94942.0
2019-12-06 14:00:00,53.39,53.39,53.26,53.29,137733.0,44.4684,44.4684,44.3601,44.3851,137733.0
2019-12-06 14:30:00,53.29,53.36,53.22,53.35,141436.0,44.3851,44.4434,44.3268,44.4351,141436.0
2019-12-06 15:00:00,53.35,53.4,53.33,53.37,139681.0,44.4351,44.4767,44.4184,44.4517,139681.0
2019-12-06 15:30:00,53.37,53.41,53.26,53.3,449608.0,44.4517,44.485,44.3601,44.3934,449608.0
2019-12-09 09:30:00,53.44,53.47,53.02,53.2,208004.0,44.51,44.535,44.1602,44.3101,208004.0
2019-12-09 10:00:00,53.21,53.33,53.09,53.19,129601.0,44.3184,44.4184,44.2185,44.3018,129601.0
2019-12-09 10:30:00,53.18,53.2,53.09,53.09,77386.0,44.2935,44.3101,44.2185,44.2185,77386.0
2019-12-09 11:00:00,53.09,53.16,52.98,53.1,127811.0,44.2185,44.2768,44.1269,44.2268,127811.0
2019-12-09 11:30:00,53.11,53.39,53.1,53.33,219190.0,44.2352,44.4684,44.2268,44.4184,219190.0
2019-12-09 12:00:00,53.33,53.42,53.26,53.33,87562.0,44.4184,44.4934,44.3601,44.4184,87562.0
2019-12-09 12:30:00,53.33,53.43,53.3,53.34,86674.0,44.4184,44.5017,44.3934,44.4267,86674.0
2019-12-09 13:00:00,53.33,53.37,53.27,53.32,72303.0,44.4184,44.4517,44.3684,44.4101,72303.0
2019-12-09 13:30:00,53.32,53.32,53.22,53.26,71244.0,44.4101,44.4101,44.3268,44.3601,71244.0
2019-12-09 14:00:00,53.26,53.26,53.17,53.17,66977.0,44.3601,44.3601,44.2851,44.2851,66977.0
2019-12-09 14:30:00,53.18,53.24,53.13,53.23,92017.0,44.2935,44.3434,44.2518,44.3351,92017.0
2019-12-09 15:00:00,53.22,53.27,53.19,53.2,73271.0,44.3268,44.3684,44.3018,44.3101,73271.0
2019-12-09 15:30:00,53.2,53.23,53.11,53.15,376813.0,44.3101,44.3351,44.2352,44.2685,376813.0
2019-12-10 09:30:00,53.22,53.4,53.02,53.4,262139.0,44.3268,44.4767,44.1602,44.4767,262139.0
2019-12-10 10:00:00,53.41,53.44,53.31,53.35,128201.0,44.485,44.51,44.4017,44.4351,128201.0
2019-12-10 10:30:00,53.35,53.39,53.24,53.29,216702.0,44.4351,44.4684,44.3434,44.3851,216702.0
2019-12-10 11:00:00,53.29,53.31,53.11,53.15,95059.0,44.3851,44.4017,44.2352,44.2685,95059.0
2019-12-10 11:30:00,53.15,53.2,53.09,53.17,119942.0,44.2685,44.3101,44.2185,44.2851,119942.0
2019-12-10 12:00:00,53.16,53.28,53.16,53.17,82062.0,44.2768,44.3768,44.2768,44.2851,82062.0
2019-12-10 12:30:00,53.16,53.29,53.16,53.27,78500.0,44.2768,44.3851,44.2768,44.3684,78500.0
2019-12-10 13:00:00,53.26,53.29,53.18,53.25,94592.0,44.3601,44.3851,44.2935,44.3518,94592.0
2019-12-10 13:30:00,53.25,53.3,53.17,53.28,233119.0,44.3518,44.3934,44.2851,44.3768,233119.0
2019-12-10 14:00:00,53.29,53.39,53.27,53.32,113915.0,44.3851,44.4684,44.3684,44.4101,113915.0
2019-12-10 14:30:00,53.32,53.4,53.3,53.32,161630.0,44.4101,44.4767,44.3934,44.4101,161630.0
2019-12-10 15:00:00,53.32,53.39,53.31,53.32,248707.0,44.4101,44.4684,44.4017,44.4101,248707.0
2019-12-10 15:30:00,53.32,53.4,53.23,53.24,535929.0,44.4101,44.4767,44.3351,44.3434,535929.0
2019-12-11 09:30:00,53.07,53.23,52.34,52.56,334860.0,44.2018,44.3351,43.5938,43.7771,334860.0
2019-12-11 10:00:00,52.55,52.58,52.07,52.11,455952.0,43.7687,43.7937,43.3689,43.4023,455952.0
2019-12-11 10:30:00,52.12,52.14,51.45,51.46,407781.0,43.4106,43.4272,42.8525,42.8609,407781.0
2019-12-11 11:00:00,51.45,51.72,51.36,51.55,515184.0,42.8525,43.0774,42.7776,42.9358,515184.0
2019-12-11 11:30:00,51.55,51.6,51.47,51.55,220535.0,42.9358,42.9775,42.8692,42.9358,220535.0
2019-12-11 12:00:00,51.54,51.7,51.47,51.7,229658.0,42.9275,43.0608,42.8692,43.0608,229658.0
2019-12-11 12:30:00,51.7,51.97,51.68,51.81,165402.0,43.0608,43.2857,43.0441,43.1524,165402.0
2019-12-11 13:00:00,51.81,51.93,51.81,51.86,118875.0,43.1524,43.2523,43.1524,43.194,118875.0
2019-12-11 13:30:00,51.86,51.87,51.76,51.82,180379.0,43.194,43.2024,43.1107,43.1607,180379.0
2019-12-11 14:00:00,51.83,51.95,51.76,51.78,191569.0,43.169,43.269,43.1107,43.1274,191569.0
2019-12-11 14:30:00,51.78,51.79,51.62,51.66,225000.0,43.1274,43.1357,42.9941,43.0275,225000.0
2019-12-11 15:00:00,51.67,51.68,51.43,51.46,253832.0,43.0358,43.0441,42.8359,42.8609,253832.0
2019-12-11 15:30:00,51.46,51.63,51.45,51.57,731462.0,42.8609,43.0025,42.8525,42.9525,731462.0
2019-12-12 09:30:00,51.95,52.33,51.7,52.31,367217.0,43.269,43.5855,43.0608,43.5688,367217.0
2019-12-12 10:00:00,52.32,52.45,52.18,52.2,303872.0,43.5772,43.6854,43.4606,43.4772,303872.0
2019-12-12 10:30:00,52.21,52.24,52.01,52.08,610997.0,43.4856,43.5105,43.319,43.3773,610997.0
2019-12-12 11:00:00,52.08,52.24,51.83,51.94,329505.0,43.3773,43.5105,43.169,43.2607,329505.0
2019-12-12 11:30:00,51.94,52.04,51.78,51.85,282227.0,43.2607,43.344,43.1274,43.1857,282227.0
2019-12-12 12:00:00,51.84,51.85,51.71,51.73,293259.0,43.1774,43.1857,43.0691,43.0858,293259.0
2019-12-12 12:30:00,51.74,51.9,51.74,51.82,176676.0,43.0941,43.2274,43.0941,43.1607,176676.0
2019-12-12 13:00:00,51.82,52.01,51.82,51.93,110046.0,43.1607,43.319,43.1607,43.2523,110046.0
2019-12-12 13:30:00,51.92,51.96,51.75,51.78,90103.0,43.244,43.2773,43.1024,43.1274,90103.0
2019-12-12 14:00:00,51.78,51.78,51.67,51.69,85261.0,43.1274,43.1274,43.0358,43.0524,85261.0
2019-12-12 14:30:00,51.7,51.87,51.68,51.79,129847.0,43.0608,43.2024,43.0441,43.1357,129847.0
2019-12-12 15:00:00,51.79,51.82,51.68,51.7,120555.0,43.1357,43.1607,43.0441,43.0608,120555.0
2019-12-12 15:30:00,51.7,51.7,51.59,51.65,543441.0,43.0608,43.0608,42.9692,43.0191,543441.0
2019-12-13 09:30:00,51.59,51.74,51.48,51.7,236550.0,42.9692,43.0941,42.8775,43.0608,236550.0
2019-12-13 10:00:00,51.7,51.97,51.58,51.64,310235.0,43.0608,43.2857,42.9608,43.0108,310235.0
2019-12-13 10:30:00,51.63,51.64,51.34,51.44,385096.0,43.0025,43.0108,42.7609,42.8442,385096.0
2019-12-13 11:00:00,51.44,51.7,51.26,51.65,1047977.0,42.8442,43.0608,42.6943,43.0191,1047977.0
2019-12-13 11:30:00,51.66,51.88,51.61,51.83,134385.0,43.0275,43.2107,42.9858,43.169,134385.0
2019-12-13 12:00:00,51.82,51.87,51.77,51.85,116047.0,43.1607,43.2024,43.1191,43.1857,116047.0
2019-12-13 12:30:00,51.85,51.92,51.76,51.92,87550.0,43.1857,43.244,43.1107,43.244,87550.0
2019-12-13 13:00:00,51.92,51.99,51.91,51.94,93264.0,43.244,43.3023,43.2357,43.2607,93264.0
2019-12-13 13:30:00,51.94,51.98,51.88,51.9,115239.0,43.2607,43.294,43.2107,43.2274,115239.0
2019-12-13 14:00:00,51.9,51.91,51.66,51.67,143334.0,43.2274,43.2357,43.0275,43.0358,143334.0
2019-12-13 14:30:00,51.68,51.74,51.62,51.71,145846.0,43.0441,43.0941,42.9941,43.0691,145846.0
2019-12-13 15:00:00,51.71,51.71,51.61,51.63,175555.0,43.0691,43.0691,42.9858,43.0025,175555.0
2019-12-13 15:30:00,51.63,51.7,51.57,51.59,455178.0,43.0025,43.0608,42.9525,42.9692,455178.0
2019-12-16 09:30:00,51.82,52.18,51.73,52.15,512106.0,43.1607,43.4606,43.0858,43.4356,512106.0
2019-12-16 10:00:00,52.15,52.24,52.07,52.22,288183.0,43.4356,43.5105,43.3689,43.4939,288183.0
2019-12-16 10:30:00,52.23,52.33,52.2,52.24,195977.0,43.5022,43.5855,43.4772,43.5105,195977.0
2019-12-16 11:00:00,52.25,52.41,52.25,52.39,170658.0,43.5189,43.6521,43.5189,43.6355,170658.0
2019-12-16 11:30:00,52.39,52.46,52.37,52.45,172088.0,43.6355,43.6938,43.6188,43.6854,172088.0
2019-12-16 12:00:00,52.44,52.59,52.43,52.57,157094.0,43.6771,43.8021,43.6688,43.7854,157094.0
2019-12-16 12:30:00,52.57,52.59,52.44,52.47,118505.0,43.7854,43.8021,43.6771,43.7021,118505.0
2019-12-16 13:00:00,52.47,52.52,52.41,52.45,99158.0,43.7021,43.7437,43.6521,43.6854,99158.0
2019-12-16 13:30:00,52.46,52.48,52.39,52.44,110522.0,43.6938,43.7104,43.6355,43.6771,110522.0
2019-12-16 14:00:00,52.45,52.49,52.42,52.45,131631.0,43.6854,43.7188,43.6605,43.6854,131631.0
2019-12-16 14:30:00,52.45,52.49,52.4,52.44,141891.0,43.6854,43.7188,43.6438,43.6771,141891.0
2019-12-16 15:00:00,52.44,52.48,52.37,52.44,215554.0,43.6771,43.7104,43.6188,43.6771,215554.0
2019-12-16 15:30:00,52.44,52.45,52.29,52.39,682727.0,43.6771,43.6854,43.5522,43.6355,682727.0
2019-12-17 09:30:00,52.21,52.4,52.12,52.4,282264.0,43.4856,43.6438,43.4106,43.6438,282264.0
2019-12-17 10:00:00,52.4,52.62,52.35,52.56,386213.0,43.6438,43.827,43.6022,43.7771,386213.0
2019-12-17 10:30:00,52.57,52.6,52.24,52.26,148529.0,43.7854,43.8104,43.5105,43.5272,148529.0
2019-12-17 11:00:00,52.27,52.29,52.17,52.2,128780.0,43.5355,43.5522,43.4522,43.4772,128780.0
2019-12-17 11:30:00,52.2,52.24,51.97,52.04,191629.0,43.4772,43.5105,43.2857,43.344,191629.0
2019-12-17 12:00:00,52.04,52.19,52.02,52.15,147316.0,43.344,43.4689,43.3273,43.4356,147316.0
2019-12-17 12:30:00,52.15,52.16,52.08,52.13,143728.0,43.4356,43.4439,43.3773,43.4189,143728.0
2019-12-17 13:00:00,52.13,52.14,52.09,52.11,122563.0,43.4189,43.4272,43.3856,43.4023,122563.0
2019-12-17 13:30:00,52.1,52.11,51.95,51.96,118067.0,43.3939,43.4023,43.269,43.2773,118067.0
2019-12-17 14:00:00,51.96,52.06,51.93,52.02,141572.0,43.2773,43.3606,43.2523,43.3273,141572.0
2019-12-17 14:30:00,52.02,52.15,52.01,52.15,152043.0,43.3273,43.4356,43.319,43.4356,152043.0
2019-12-17 15:00:00,52.15,52.19,52.01,52.16,281836.0,43.4356,43.4689,43.319,43.4439,281836.0
2019-12-17 15:30:00,52.15,52.22,51.99,52.14,947639.0,43.4356,43.4939,43.3023,43.4272,947639.0
2019-12-18 09:30:00,52.68,53.3,51.92,52.62,1612685.0,43.877,44.3934,43.244,43.827,1612685.0
2019-12-18 10:00:00,52.62,53.05,52.59,52.93,742685.0,43.827,44.1852,43.8021,44.0852,742685.0
2019-12-18 10:30:00,52.95,53.25,52.64,52.83,677332.0,44.1019,44.3518,43.8437,44.0019,677332.0
2019-12-18 11:00:00,52.84,52.96,52.66,52.87,413165.0,44.0103,44.1102,43.8604,44.0353,413165.0
2019-12-18 11:30:00,52.88,52.94,52.56,52.57,298819.0,44.0436,44.0936,43.7771,43.7854,298819.0
2019-12-18 12:00:00,52.57,52.76,52.51,52.73,205758.0,43.7854,43.9436,43.7354,43.9187,205758.0
2019-12-18 12:30:00,52.73,52.75,52.42,52.45,262940.0,43.9187,43.9353,43.6605,43.6854,262940.0
2019-12-18 13:00:00,52.45,53.0,52.45,52.88,616357.0,43.6854,44.1435,43.6854,44.0436,616357.0
2019-12-18 13:30:00,52.88,53.18,52.87,53.04,418060.0,44.0436,44.2935,44.0353,44.1769,418060.0
2019-12-18 14:00:00,53.05,53.21,52.87,52.94,276539.0,44.1852,44.3184,44.0353,44.0936,276539.0
2019-12-18 14:30:00,52.94,53.25,52.91,53.18,257877.0,44.0936,44.3518,44.0686,44.2935,257877.0
2019-12-18 15:00:00,53.17,53.18,53.03,53.11,270587.0,44.2851,44.2935,44.1685,44.2352,270587.0
2019-12-18 15:30:00,53.1,53.36,53.05,53.19,792872.0,44.2268,44.4434,44.1852,44.3018,792872.0
2019-12-19 09:30:00,53.48,53.6,53.11,53.18,361742.0,44.5433,44.6433,44.2352,44.2935,361742.0
2019-12-19 10:00:00,53.16,53.22,52.72,52.78,338766.0,44.2768,44.3268,43.9103,43.9603,338766.0
2019-12-19 10:30:00,52.79,52.98,52.75,52.81,192229.0,43.9686,44.1269,43.9353,43.9853,192229.0
2019-12-19 11:00:00,52.82,52.91,52.58,52.59,212010.0,43.9936,44.0686,43.7937,43.8021,212010.0
2019-12-19 11:30:00,52.59,52.66,52.54,52.55,152060.0,43.8021,43.8604,43.7604,43.7687,152060.0
2019-12-19 12:00:00,52.55,52.89,52.53,52.86,195225.0,43.7687,44.0519,43.7521,44.0269,195225.0
2019-12-19 12:30:00,52.86,53.01,52.84,52.95,183477.0,44.0269,44.1519,44.0103,44.1019,183477.0
2019-12-19 13:00:00,52.96,53.03,52.82,52.9,288039.0,44.1102,44.1685,43.9936,44.0602,288039.0
2019-12-19 13:30:00,52.91,53.08,52.89,53.01,209724.0,44.0686,44.2102,44.0519,44.1519,209724.0
2019-12-19 14:00:00,53.0,53.29,52.98,53.25,208173.0,44.1435,44.3851,44.1269,44.3518,208173.0
2019-12-19 14:30:00,53.25,53.33,53.2,53.23,232685.0,44.3518,44.4184,44.3101,44.3351,232685.0
2019-12-19 15:00:00,53.23,53.27,53.12,53.15,203144.0,44.3351,44.3684,44.2435,44.2685,203144.0
2019-12-19 15:30:00,53.15,53.2,53.0,53.2,782117.0,44.2685,44.3101,44.1435,44.3101,782117.0
2019-12-20 09:30:00,53.75,53.79,53.33,53.57,770629.0,44.7682,44.8015,44.4184,44.6183,770629.0
2019-12-20 10:00:00,53.56,53.56,53.22,53.26,139481.0,44.61,44.61,44.3268,44.3601,139481.0
2019-12-20 10:30:00,53.26,53.31,53.06,53.29,178878.0,44.3601,44.4017,44.1935,44.3851,178878.0
2019-12-20 11:00:00,53.29,53.59,53.28,53.53,196165.0,44.3851,44.6349,44.3768,44.585,196165.0
2019-12-20 11:30:00,53.54,53.59,53.45,53.5,170921.0,44.5933,44.6349,44.5183,44.56,170921.0
2019-12-20 12:00:00,53.5,53.5,53.39,53.48,150858.0,44.56,44.56,44.4684,44.5433,150858.0
2019-12-20 12:30:00,53.48,53.49,53.34,53.37,164495.0,44.5433,44.5517,44.4267,44.4517,164495.0
2019-12-20 13:00:00,53.37,53.49,53.35,53.45,75864.0,44.4517,44.5517,44.4351,44.5183,75864.0
2019-12-20 13:30:00,53.45,53.47,53.38,53.47,76256.0,44.5183,44.535,44.46,44.535,76256.0
2019-12-20 14:00:00,53.46,53.49,53.38,53.41,140312.0,44.5267,44.5517,44.46,44.485,140312.0
2019-12-20 14:30:00,53.41,53.66,53.41,53.62,145386.0,44.485,44.6933,44.485,44.6599,145386.0
2019-12-20 15:00:00,53.61,53.63,53.54,53.57,157683.0,44.6516,44.6683,44.5933,44.6183,157683.0
2019-12-20 15:30:00,53.57,53.61,53.28,53.28,855276.0,44.6183,44.6516,44.3768,44.3768,855276.0
2019-12-23 09:30:00,53.47,53.66,52.93,52.93,279458.0,44.535,44.6933,44.0852,44.0852,279458.0
2019-12-23 10:00:00,52.93,52.99,52.8,52.87,171625.0,44.0852,44.1352,43.977,44.0353,171625.0
2019-12-23 10:30:00,52.86,53.16,52.82,53.05,147414.0,44.0269,44.2768,43.9936,44.1852,147414.0
2019-12-23 11:00:00,53.04,53.04,52.76,52.77,97698.0,44.1769,44.1769,43.9436,43.952,97698.0
2019-12-23 11:30:00,52.78,52.79,52.65,52.66,94573.0,43.9603,43.9686,43.852,43.8604,94573.0
2019-12-23 12:00:00,52.67,52.73,52.58,52.59,86109.0,43.8687,43.9187,43.7937,43.8021,86109.0
2019-12-23 12:30:00,52.59,52.69,52.58,52.65,87040.0,43.8021,43.8853,43.7937,43.852,87040.0
2019-12-23 13:00:00,52.64,52.81,52.63,52.78,267424.0,43.8437,43.9853,43.8354,43.9603,267424.0
2019-12-23 13:30:00,52.78,52.8,52.7,52.75,103158.0,43.9603,43.977,43.8937,43.9353,103158.0
2019-12-23 14:00:00,52.76,52.82,52.7,52.72,92415.0,43.9436,43.9936,43.8937,43.9103,92415.0
2019-12-23 14:30:00,52.72,52.75,52.68,52.73,89873.0,43.9103,43.9353,43.877,43.9187,89873.0
2019-12-23 15:00:00,52.73,52.74,52.66,52.68,96923.0,43.9187,43.927,43.8604,43.877,96923.0
2019-12-23 15:30:00,52.69,52.73,52.65,52.72,329288.0,43.8853,43.9187,43.852,43.9103,329288.0
2019-12-24 09:30:00,52.82,52.92,52.73,52.79,133148.0,43.9936,44.0769,43.9187,43.9686,133148.0
2019-12-24 10:00:00,52.8,52.91,52.77,52.88,71233.0,43.977,44.0686,43.952,44.0436,71233.0
2019-12-24 10:30:00,52.89,52.92,52.75,52.79,58156.0,44.0519,44.0769,43.9353,43.9686,58156.0
2019-12-24 11:00:00,52.78,52.86,52.75,52.81,67074.0,43.9603,44.0269,43.9353,43.9853,67074.0
2019-12-24 11:30:00,52.81,52.9,52.74,52.89,66304.0,43.9853,44.0602,43.927,44.0519,66304.0
2019-12-24 12:00:00,52.89,52.95,52.86,52.93,71405.0,44.0519,44.1019,44.0269,44.0852,71405.0
2019-12-24 12:30:00,52.93,52.98,52.81,52.98,107663.0,44.0852,44.1269,43.9853,44.1269,107663.0
2019-12-26 09:30:00,52.98,53.05,52.77,52.85,209351.0,44.1269,44.1852,43.952,44.0186,209351.0
2019-12-26 10:00:00,52.86,52.93,52.81,52.84,72310.0,44.0269,44.0852,43.9853,44.0103,72310.0
2019-12-26 10:30:00,52.84,52.86,52.76,52.8,74143.0,44.0103,44.0269,43.9436,43.977,74143.0
2019-12-26 11:00:00,52.8,52.82,52.64,52.76,160822.0,43.977,43.9936,43.8437,43.9436,160822.0
2019-12-26 11:30:00,52.77,52.79,52.6,52.6,77094.0,43.952,43.9686,43.8104,43.8104,77094.0
2019-12-26 12:00:00,52.61,52.63,52.42,52.47,149057.0,43.8187,43.8354,43.6605,43.7021,149057.0
2019-12-26 12:30:00,52.47,52.56,52.44,52.52,55727.0,43.7021,43.7771,43.6771,43.7437,55727.0
2019-12-26 13:00:00,52.52,52.55,52.41,52.41,62222.0,43.7437,43.7687,43.6521,43.6521,62222.0
2019-12-26 13:30:00,52.41,52.44,52.35,52.38,80025.0,43.6521,43.6771,43.6022,43.6271,80025.0
2019-12-26 14:00:00,52.38,52.43,52.36,52.41,82716.0,43.6271,43.6688,43.6105,43.6521,82716.0
2019-12-26 14:30:00,52.42,52.44,52.31,52.34,54483.0,43.6605,43.6771,43.5688,43.5938,54483.0
2019-12-26 15:00:00,52.34,52.36,52.27,52.28,80249.0,43.5938,43.6105,43.5355,43.5439,80249.0
2019-12-26 15:30:00,52.28,52.43,52.25,52.43,355297.0,43.5439,43.6688,43.5189,43.6688,355297.0
2019-12-27 09:30:00,52.56,52.71,52.46,52.54,151202.0,43.7771,43.902,43.6938,43.7604,151202.0
2019-12-27 10:00:00,52.53,52.81,52.53,52.8,118535.0,43.7521,43.9853,43.7521,43.977,118535.0
2019-12-27 10:30:00,52.8,52.89,52.77,52.85,113997.0,43.977,44.0519,43.952,44.0186,113997.0
2019-12-27 11:00:00,52.87,52.97,52.78,52.83,117349.0,44.0353,44.1186,43.9603,44.0019,117349.0
2019-12-27 11:30:00,52.83,52.88,52.78,52.85,74093.0,44.0019,44.0436,43.9603,44.0186,74093.0
2019-12-27 12:00:00,52.85,52.9,52.83,52.88,53433.0,44.0186,44.0602,44.0019,44.0436,53433.0
2019-12-27 12:30:00,52.86,52.96,52.85,52.95,86166.0,44.0269,44.1102,44.0186,44.1019,86166.0
2019-12-27 13:00:00,52.96,53.03,52.92,53.01,63466.0,44.1102,44.1685,44.0769,44.1519,63466.0
2019-12-27 13:30:00,53.0,53.04,52.97,53.03,72774.0,44.1435,44.1769,44.1186,44.1685,72774.0
2019-12-27 14:00:00,53.03,53.08,52.97,52.98,91848.0,44.1685,44.2102,44.1186,44.1269,91848.0
2019-12-27 14:30:00,52.98,53.03,52.94,53.03,63477.0,44.1269,44.1685,44.0936,44.1685,63477.0
2019-12-27 15:00:00,53.03,53.13,52.99,53.13,86527.0,44.1685,44.2518,44.1352,44.2518,86527.0
2019-12-27 15:30:00,53.12,53.19,53.05,53.19,305417.0,44.2435,44.3018,44.1852,44.3018,305417.0
2019-12-30 09:30:00,52.94,53.1,52.7,52.96,232620.0,44.0936,44.2268,43.8937,44.1102,232620.0
2019-12-30 10:00:00,52.97,53.06,52.77,52.8,80150.0,44.1186,44.1935,43.952,43.977,80150.0
2019-12-30 10:30:00,52.8,52.94,52.79,52.92,59238.0,43.977,44.0936,43.9686,44.0769,59238.0
2019-12-30 11:00:00,52.92,52.97,52.73,52.9,256797.0,44.0769,44.1186,43.9187,44.0602,256797.0
2019-12-30 11:30:00,52.89,52.98,52.85,52.91,245005.0,44.0519,44.1269,44.0186,44.0686,245005.0
2019-12-30 12:00:00,52.91,52.92,52.75,52.85,145752.0,44.0686,44.0769,43.9353,44.0186,145752.0
2019-12-30 12:30:00,52.85,52.88,52.8,52.83,73698.0,44.0186,44.0436,43.977,44.0019,73698.0
2019-12-30 13:00:00,52.82,52.87,52.8,52.81,61857.0,43.9936,44.0353,43.977,43.9853,61857.0
2019-12-30 13:30:00,52.8,52.86,52.73,52.75,75815.0,43.977,44.0269,43.9187,43.9353,75815.0
2019-12-30 14:00:00,52.76,52.77,52.6,52.64,96038.0,43.9436,43.952,43.8104,43.8437,96038.0
2019-12-30 14:30:00,52.64,52.69,52.62,52.69,80016.0,43.8437,43.8853,43.827,43.8853,80016.0
2019-12-30 15:00:00,52.68,52.7,52.62,52.67,167912.0,43.877,43.8937,43.827,43.8687,167912.0
2019-12-30 15:30:00,52.68,52.75,52.63,52.75,283588.0,43.877,43.9353,43.8354,43.9353,283588.0
2019-12-31 09:30:00,52.75,52.84,52.6,52.81,74222.0,43.9353,44.0103,43.8104,43.9853,74222.0
2019-12-31 10:00:00,52.82,53.1,52.81,53.04,282952.0,43.9936,44.2268,43.9853,44.1769,282952.0
2019-12-31 10:30:00,53.04,53.11,52.91,52.97,199268.0,44.1769,44.2352,44.0686,44.1186,199268.0
2019-12-31 11:00:00,52.97,52.98,52.79,52.92,129103.0,44.1186,44.1269,43.9686,44.0769,129103.0
2019-12-31 11:30:00,52.91,52.99,52.82,52.84,106008.0,44.0686,44.1352,43.9936,44.0103,106008.0
2019-12-31 12:00:00,52.84,53.04,52.83,52.99,110934.0,44.0103,44.1769,44.0019,44.1352,110934.0
2019-12-31 12:30:00,53.0,53.23,52.98,53.16,520114.0,44.1435,44.3351,44.1269,44.2768,520114.0
2019-12-31 13:00:00,53.17,53.34,53.12,53.31,190879.0,44.2851,44.4267,44.2435,44.4017,190879.0
2019-12-31 13:30:00,53.3,53.38,53.25,53.32,236934.0,44.3934,44.46,44.3518,44.4101,236934.0
2019-12-31 14:00:00,53.32,53.39,53.28,53.37,127027.0,44.4101,44.4684,44.3768,44.4517,127027.0
2019-12-31 14:30:00,53.37,53.45,53.34,53.44,117780.0,44.4517,44.5183,44.4267,44.51,117780.0
2019-12-31 15:00:00,53.44,53.46,53.32,53.36,153797.0,44.51,44.5267,44.4101,44.4434,153797.0
2019-12-31 15:30:00,53.36,53.56,53.36,53.55,576475.0,44.4434,44.61,44.4434,44.6016,576475.0
2020-01-02 09:30:00,53.63,53.8,53.23,53.27,263942.0,44.6683,44.8099,44.3351,44.3684,263942.0
2020-01-02 10:00:00,53.26,53.26,52.99,53.04,163039.0,44.3601,44.3601,44.1352,44.1769,163039.0
2020-01-02 10:30:00,53.04,53.08,52.92,53.05,135884.0,44.1769,44.2102,44.0769,44.1852,135884.0
2020-01-02 11:00:00,53.04,53.07,52.97,53.0,173674.0,44.1769,44.2018,44.1186,44.1435,173674.0
2020-01-02 11:30:00,53.0,53.03,52.88,52.91,185871.0,44.1435,44.1685,44.0436,44.0686,185871.0
2020-01-02 12:00:00,52.91,52.91,52.65,52.66,148434.0,44.0686,44.0686,43.852,43.8604,148434.0
2020-01-02 12:30:00,52.66,52.67,52.52,52.53,241232.0,43.8604,43.8687,43.7437,43.7521,241232.0
2020-01-02 13:00:00,52.53,52.53,52.29,52.32,222919.0,43.7521,43.7521,43.5522,43.5772,222919.0
2020-01-02 13:30:00,52.31,52.35,52.23,52.27,171012.0,43.5688,43.6022,43.5022,43.5355,171012.0
2020-01-02 14:00:00,52.28,52.28,52.04,52.1,190817.0,43.5439,43.5439,43.344,43.3939,190817.0
2020-01-02 14:30:00,52.1,52.27,52.1,52.25,255346.0,43.3939,43.5355,43.3939,43.5189,255346.0
2020-01-02 15:00:00,52.24,52.29,52.14,52.21,223147.0,43.5105,43.5522,43.4272,43.4856,223147.0
2020-01-02 15:30:00,52.21,52.27,52.11,52.13,635405.0,43.4856,43.5355,43.4023,43.4189,635405.0
2020-01-03 09:30:00,52.23,52.39,52.09,52.34,203121.0,43.5022,43.6355,43.3856,43.5938,203121.0
2020-01-03 10:00:00,52.33,52.52,52.21,52.5,130933.0,43.5855,43.7437,43.4856,43.7271,130933.0
2020-01-03 10:30:00,52.49,52.49,52.11,52.16,314638.0,43.7188,43.7188,43.4023,43.4439,314638.0
2020-01-03 11:00:00,52.15,52.2,52.0,52.04,262239.0,43.4356,43.4772,43.3106,43.344,262239.0
2020-01-03 11:30:00,52.04,52.18,52.02,52.03,186432.0,43.344,43.4606,43.3273,43.3356,186432.0
2020-01-03 12:00:00,52.03,52.09,51.9,51.97,237663.0,43.3356,43.3856,43.2274,43.2857,237663.0
2020-01-03 12:30:00,51.97,52.04,51.87,51.93,216690.0,43.2857,43.344,43.2024,43.2523,216690.0
2020-01-03 13:00:00,51.93,52.01,51.82,51.91,239686.0,43.2523,43.319,43.1607,43.2357,239686.0
2020-01-03 13:30:00,51.9,52.05,51.85,52.01,386833.0,43.2274,43.3523,43.1857,43.319,386833.0
2020-01-03 14:00:00,52.0,52.19,51.97,52.16,204198.0,43.3106,43.4689,43.2857,43.4439,204198.0
2020-01-03 14:30:00,52.16,52.21,52.08,52.18,244324.0,43.4439,43.4856,43.3773,43.4606,244324.0
2020-01-03 15:00:00,52.19,52.19,51.95,52.02,265518.0,43.4689,43.4689,43.269,43.3273,265518.0
2020-01-03 15:30:00,52.01,52.01,51.83,51.94,456341.0,43.319,43.319,43.169,43.2607,456341.0
2020-01-06 09:30:00,52.08,52.4,51.98,52.25,292232.0,43.3773,43.6438,43.294,43.5189,292232.0
2020-01-06 10:00:00,52.25,52.42,52.15,52.37,240973.0,43.5189,43.6605,43.4356,43.6188,240973.0
2020-01-06 10:30:00,52.37,52.49,52.36,52.44,125895.0,43.6188,43.7188,43.6105,43.6771,125895.0
2020-01-06 11:00:00,52.44,52.57,52.42,52.47,185955.0,43.6771,43.7854,43.6605,43.7021,185955.0
2020-01-06 11:30:00,52.48,52.66,52.47,52.6,128144.0,43.7104,43.8604,43.7021,43.8104,128144.0
2020-01-06 12:00:00,52.59,52.62,52.54,52.61,107014.0,43.8021,43.827,43.7604,43.8187,107014.0
2020-01-06 12:30:00,52.61,52.73,52.6,52.63,147252.0,43.8187,43.9187,43.8104,43.8354,147252.0
2020-01-06 13:00:00,52.64,52.71,52.63,52.66,100915.0,43.8437,43.902,43.8354,43.8604,100915.0
2020-01-06 13:30:00,52.66,52.69,52.57,52.6,126041.0,43.8604,43.8853,43.7854,43.8104,126041.0
2020-01-06 14:00:00,52.59,52.7,52.58,52.69,106209.0,43.8021,43.8937,43.7937,43.8853,106209.0
2020-01-06 14:30:00,52.69,52.69,52.49,52.51,225598.0,43.8853,43.8853,43.7188,43.7354,225598.0
2020-01-06 15:00:00,52.51,52.59,52.43,52.57,165142.0,43.7354,43.8021,43.6688,43.7854,165142.0
2020-01-06 15:30:00,52.56,52.7,52.5,52.59,524243.0,43.7771,43.8937,43.7271,43.8021,524243.0
2020-01-07 09:30:00,52.3,52.49,52.02,52.15,403947.0,43.5605,43.7188,43.3273,43.4356,403947.0
2020-01-07 10:00:00,52.15,52.34,52.15,52.25,278097.0,43.4356,43.5938,43.4356,43.5189,278097.0
2020-01-07 10:30:00,52.26,52.35,52.21,52.26,211688.0,43.5272,43.6022,43.4856,43.5272,211688.0
2020-01-07 11:00:00,52.26,52.47,52.25,52.47,240444.0,43.5272,43.7021,43.5189,43.7021,240444.0
2020-01-07 11:30:00,52.47,52.49,52.19,52.22,205903.0,43.7021,43.7188,43.4689,43.4939,205903.0
2020-01-07 12:00:00,52.21,52.22,52.12,52.19,84126.0,43.4856,43.4939,43.4106,43.4689,84126.0
2020-01-07 12:30:00,52.2,52.22,52.07,52.07,209906.0,43.4772,43.4939,43.3689,43.3689,209906.0
2020-01-07 13:00:00,52.06,52.11,52.0,52.05,191919.0,43.3606,43.4023,43.3106,43.3523,191919.0
2020-01-07 13:30:00,52.05,52.09,51.94,52.07,170789.0,43.3523,43.3856,43.2607,43.3689,170789.0
2020-01-07 14:00:00,52.08,52.18,52.05,52.18,165229.0,43.3773,43.4606,43.3523,43.4606,165229.0
2020-01-07 14:30:00,52.17,52.23,52.12,52.22,142035.0,43.4522,43.5022,43.4106,43.4939,142035.0
2020-01-07 15:00:00,52.22,52.24,52.15,52.16,172647.0,43.4939,43.5105,43.4356,43.4439,172647.0
2020-01-07 15:30:00,52.17,52.29,52.15,52.22,503411.0,43.4522,43.5522,43.4356,43.4939,503411.0
2020-01-08 09:30:00,52.49,52.66,52.28,52.4,224076.0,43.7188,43.8604,43.5439,43.6438,224076.0
2020-01-08 10:00:00,52.4,52.66,52.37,52.6,193504.0,43.6438,43.8604,43.6188,43.8104,193504.0
2020-01-08 10:30:00,52.59,52.67,52.54,52.66,234811.0,43.8021,43.8687,43.7604,43.8604,234811.0
2020-01-08 11:00:00,52.66,52.7,52.58,52.67,130738.0,43.8604,43.8937,43.7937,43.8687,130738.0
2020-01-08 11:30:00,52.67,52.87,52.62,52.82,238411.0,43.8687,44.0353,43.827,43.9936,238411.0
2020-01-08 12:00:00,52.83,52.94,52.8,52.94,169227.0,44.0019,44.0936,43.977,44.0936,169227.0
2020-01-08 12:30:00,52.94,52.99,52.85,52.95,348665.0,44.0936,44.1352,44.0186,44.1019,348665.0
2020-01-08 13:00:00,52.96,53.04,52.93,53.0,197900.0,44.1102,44.1769,44.0852,44.1435,197900.0
2020-01-08 13:30:00,53.0,53.0,52.81,52.85,96823.0,44.1435,44.1435,43.9853,44.0186,96823.0
2020-01-08 14:00:00,52.84,52.99,52.84,52.97,154124.0,44.0103,44.1352,44.0103,44.1186,154124.0
2020-01-08 14:30:00,52.97,53.02,52.97,52.98,105293.0,44.1186,44.1602,44.1186,44.1269,105293.0
2020-01-08 15:00:00,52.99,53.06,52.99,53.01,117075.0,44.1352,44.1935,44.1352,44.1519,117075.0
2020-01-08 15:30:00,53.02,53.02,52.88,52.98,747048.0,44.1602,44.1602,44.0436,44.1269,747048.0
2020-01-09 09:30:00,52.26,52.38,51.97,52.35,289431.0,43.9344,44.0353,43.6906,44.01,289431.0
2020-01-09 10:00:00,52.35,52.66,52.3,52.65,220475.0,44.01,44.2707,43.968,44.2622,220475.0
2020-01-09 10:30:00,52.65,52.66,52.42,52.45,103051.0,44.2622,44.2707,44.0689,44.0941,103051.0
2020-01-09 11:00:00,52.46,52.57,52.36,52.52,164192.0,44.1025,44.195,44.0184,44.153,164192.0
2020-01-09 11:30:00,52.52,52.55,52.4,52.48,120282.0,44.153,44.1782,44.0521,44.1193,120282.0
2020-01-09 12:00:00,52.49,52.57,52.4,52.41,103032.0,44.1277,44.195,44.0521,44.0605,103032.0
2020-01-09 12:30:00,52.41,52.55,52.39,52.51,73440.0,44.0605,44.1782,44.0437,44.1446,73440.0
2020-01-09 13:00:00,52.51,52.6,52.5,52.58,105920.0,44.1446,44.2202,44.1361,44.2034,105920.0
2020-01-09 13:30:00,52.58,52.6,52.53,52.56,103325.0,44.2034,44.2202,44.1614,44.1866,103325.0
2020-01-09 14:00:00,52.57,52.64,52.55,52.58,100731.0,44.195,44.2538,44.1782,44.2034,100731.0
2020-01-09 14:30:00,52.58,52.64,52.54,52.55,85311.0,44.2034,44.2538,44.1698,44.1782,85311.0
2020-01-09 15:00:00,52.55,52.58,52.42,52.45,161725.0,44.1782,44.2034,44.0689,44.0941,161725.0
2020-01-09 15:30:00,52.45,52.48,52.36,52.37,587504.0,44.0941,44.1193,44.0184,44.0269,587504.0
2020-01-10 09:30:00,52.49,52.51,52.25,52.29,121921.0,44.1277,44.1446,43.926,43.9596,121921.0
2020-01-10 10:00:00,52.3,52.45,52.29,52.37,142376.0,43.968,44.0941,43.9596,44.0269,142376.0
2020-01-10 10:30:00,52.37,52.42,52.33,52.4,84415.0,44.0269,44.0689,43.9932,44.0521,84415.0
2020-01-10 11:00:00,52.41,52.43,52.32,52.39,87821.0,44.0605,44.0773,43.9848,44.0437,87821.0
2020-01-10 11:30:00,52.39,52.4,52.34,52.37,111304.0,44.0437,44.0521,44.0016,44.0269,111304.0
2020-01-10 12:00:00,52.37,52.45,52.33,52.44,140565.0,44.0269,44.0941,43.9932,44.0857,140565.0
2020-01-10 12:30:00,52.44,52.49,52.41,52.42,91449.0,44.0857,44.1277,44.0605,44.0689,91449.0
2020-01-10 13:00:00,52.41,52.52,52.41,52.44,122608.0,44.0605,44.153,44.0605,44.0857,122608.0
2020-01-10 13:30:00,52.45,52.49,52.37,52.39,72039.0,44.0941,44.1277,44.0269,44.0437,72039.0
2020-01-10 14:00:00,52.39,52.42,52.35,52.39,65448.0,44.0437,44.0689,44.01,44.0437,65448.0
2020-01-10 14:30:00,52.39,52.41,52.35,52.4,61087.0,44.0437,44.0605,44.01,44.0521,61087.0
2020-01-10 15:00:00,52.39,52.41,52.3,52.32,77157.0,44.0437,44.0605,43.968,43.9848,77157.0
2020-01-10 15:30:00,52.32,52.35,52.17,52.24,333334.0,43.9848,44.01,43.8587,43.9176,333334.0
2020-01-13 09:30:00,52.37,52.59,52.3,52.43,179771.0,44.0269,44.2118,43.968,44.0773,179771.0
2020-01-13 10:00:00,52.44,52.63,52.34,52.62,232883.0,44.0857,44.2454,44.0016,44.237,232883.0
2020-01-13 10:30:00,52.62,52.8,52.62,52.77,291670.0,44.237,44.3884,44.237,44.3631,291670.0
2020-01-13 11:00:00,52.77,52.82,52.71,52.73,120851.0,44.3631,44.4052,44.3127,44.3295,120851.0
2020-01-13 11:30:00,52.74,52.85,52.71,52.85,159864.0,44.3379,44.4304,44.3127,44.4304,159864.0
2020-01-13 12:00:00,52.85,52.91,52.83,52.89,148808.0,44.4304,44.4808,44.4136,44.464,148808.0
2020-01-13 12:30:00,52.89,53.03,52.88,52.98,189704.0,44.464,44.5817,44.4556,44.5397,189704.0
2020-01-13 13:00:00,52.98,52.98,52.8,52.87,82577.0,44.5397,44.5397,44.3884,44.4472,82577.0
2020-01-13 13:30:00,52.87,52.9,52.76,52.79,87884.0,44.4472,44.4724,44.3547,44.3799,87884.0
2020-01-13 14:00:00,52.79,52.81,52.65,52.7,72670.0,44.3799,44.3968,44.2622,44.3043,72670.0
2020-01-13 14:30:00,52.7,52.83,52.69,52.8,107515.0,44.3043,44.4136,44.2959,44.3884,107515.0
2020-01-13 15:00:00,52.79,52.89,52.78,52.85,80058.0,44.3799,44.464,44.3715,44.4304,80058.0
2020-01-13 15:30:00,52.85,53.06,52.83,53.06,672558.0,44.4304,44.6069,44.4136,44.6069,672558.0
2020-01-14 09:30:00,53.1,53.31,52.94,53.15,201209.0,44.6406,44.8171,44.506,44.6826,201209.0
2020-01-14 10:00:00,53.15,53.16,52.98,53.03,149118.0,44.6826,44.691,44.5397,44.5817,149118.0
2020-01-14 10:30:00,53.04,53.13,52.95,53.03,109666.0,44.5901,44.6658,44.5145,44.5817,109666.0
2020-01-14 11:00:00,53.03,53.08,52.96,52.98,107067.0,44.5817,44.6237,44.5229,44.5397,107067.0
2020-01-14 11:30:00,52.98,53.05,52.92,53.04,194507.0,44.5397,44.5985,44.4892,44.5901,194507.0
2020-01-14 12:00:00,53.05,53.06,52.98,53.02,83081.0,44.5985,44.6069,44.5397,44.5733,83081.0
2020-01-14 12:30:00,53.02,53.11,53.0,53.08,159375.0,44.5733,44.649,44.5565,44.6237,159375.0
2020-01-14 13:00:00,53.07,53.08,52.93,52.93,98903.0,44.6153,44.6237,44.4976,44.4976,98903.0
2020-01-14 13:30:00,52.93,52.96,52.83,52.85,99896.0,44.4976,44.5229,44.4136,44.4304,99896.0
2020-01-14 14:00:00,52.85,52.88,52.76,52.87,79152.0,44.4304,44.4556,44.3547,44.4472,79152.0
2020-01-14 14:30:00,52.87,52.93,52.85,52.89,119277.0,44.4472,44.4976,44.4304,44.464,119277.0
2020-01-14 15:00:00,52.89,52.94,52.85,52.88,211493.0,44.464,44.506,44.4304,44.4556,211493.0
2020-01-14 15:30:00,52.88,53.02,52.84,53.01,395496.0,44.4556,44.5733,44.422,44.5649,395496.0
2020-01-15 09:30:00,52.96,53.34,52.93,53.19,135676.0,44.5229,44.8423,44.4976,44.7162,135676.0
2020-01-15 10:00:00,53.19,53.34,53.17,53.32,114400.0,44.7162,44.8423,44.6994,44.8255,114400.0
2020-01-15 10:30:00,53.32,53.36,53.2,53.26,182579.0,44.8255,44.8591,44.7246,44.7751,182579.0
2020-01-15 11:00:00,53.26,53.36,53.19,53.33,71014.0,44.7751,44.8591,44.7162,44.8339,71014.0
2020-01-15 11:30:00,53.33,53.55,53.31,53.52,121806.0,44.8339,45.0189,44.8171,44.9936,121806.0
2020-01-15 12:00:00,53.52,53.55,53.48,53.51,107413.0,44.9936,45.0189,44.96,44.9852,107413.0
2020-01-15 12:30:00,53.51,53.57,53.45,53.45,92803.0,44.9852,45.0357,44.9348,44.9348,92803.0
2020-01-15 13:00:00,53.45,53.46,53.36,53.43,78056.0,44.9348,44.9432,44.8591,44.918,78056.0
2020-01-15 13:30:00,53.44,53.48,53.38,53.43,90522.0,44.9264,44.96,44.876,44.918,90522.0
2020-01-15 14:00:00,53.44,53.53,53.43,53.53,79876.0,44.9264,45.0021,44.918,45.0021,79876.0
2020-01-15 14:30:00,53.52,53.55,53.45,53.5,101390.0,44.9936,45.0189,44.9348,44.9768,101390.0
2020-01-15 15:00:00,53.5,53.51,53.33,53.37,116328.0,44.9768,44.9852,44.8339,44.8675,116328.0
2020-01-15 15:30:00,53.38,53.46,53.31,53.42,418842.0,44.876,44.9432,44.8171,44.9096,418842.0
2020-01-16 09:30:00,53.53,53.62,53.34,53.57,343124.0,45.0021,45.0777,44.8423,45.0357,343124.0
2020-01-16 10:00:00,53.58,53.61,53.39,53.59,142964.0,45.0441,45.0693,44.8844,45.0525,142964.0
2020-01-16 10:30:00,53.59,53.66,53.52,53.6,142770.0,45.0525,45.1113,44.9936,45.0609,142770.0
2020-01-16 11:00:00,53.6,53.65,53.5,53.64,103976.0,45.0609,45.1029,44.9768,45.0945,103976.0
2020-01-16 11:30:00,53.65,53.65,53.5,53.62,130350.0,45.1029,45.1029,44.9768,45.0777,130350.0
2020-01-16 12:00:00,53.61,53.78,53.58,53.74,155631.0,45.0693,45.2122,45.0441,45.1786,155631.0
2020-01-16 12:30:00,53.75,53.87,53.68,53.87,172115.0,45.187,45.2879,45.1282,45.2879,172115.0
2020-01-16 13:00:00,53.87,53.89,53.78,53.88,142331.0,45.2879,45.3047,45.2122,45.2963,142331.0
2020-01-16 13:30:00,53.88,53.88,53.74,53.86,114691.0,45.2963,45.2963,45.1786,45.2795,114691.0
2020-01-16 14:00:00,53.86,53.94,53.8,53.82,142451.0,45.2795,45.3467,45.229,45.2459,142451.0
2020-01-16 14:30:00,53.83,53.83,53.69,53.76,117210.0,45.2543,45.2543,45.1366,45.1954,117210.0
2020-01-16 15:00:00,53.75,53.82,53.72,53.74,166003.0,45.187,45.2459,45.1618,45.1786,166003.0
2020-01-16 15:30:00,53.73,53.79,53.68,53.72,619116.0,45.1702,45.2206,45.1282,45.1618,619116.0
2020-01-17 09:30:00,53.91,53.95,53.6,53.74,533861.0,45.3215,45.3551,45.0609,45.1786,533861.0
2020-01-17 10:00:00,53.7,53.78,53.6,53.77,103997.0,45.145,45.2122,45.0609,45.2038,103997.0
2020-01-17 10:30:00,53.78,53.82,53.68,53.72,76887.0,45.2122,45.2459,45.1282,45.1618,76887.0
2020-01-17 11:00:00,53.72,53.81,53.69,53.75,100973.0,45.1618,45.2374,45.1366,45.187,100973.0
2020-01-17 11:30:00,53.75,53.84,53.71,53.76,118229.0,45.187,45.2627,45.1534,45.1954,118229.0
2020-01-17 12:00:00,53.75,53.78,53.66,53.78,67056.0,45.187,45.2122,45.1113,45.2122,67056.0
2020-01-17 12:30:00,53.79,53.83,53.74,53.79,110423.0,45.2206,45.2543,45.1786,45.2206,110423.0
2020-01-17 13:00:00,53.78,53.84,53.75,53.79,107785.0,45.2122,45.2627,45.187,45.2206,107785.0
2020-01-17 13:30:00,53.8,53.83,53.73,53.76,99478.0,45.229,45.2543,45.1702,45.1954,99478.0
2020-01-17 14:00:00,53.76,53.83,53.74,53.81,96659.0,45.1954,45.2543,45.1786,45.2374,96659.0
2020-01-17 14:30:00,53.81,53.84,53.74,53.75,131723.0,45.2374,45.2627,45.1786,45.187,131723.0
2020-01-17 15:00:00,53.76,53.77,53.69,53.76,112517.0,45.1954,45.2038,45.1366,45.1954,112517.0
2020-01-17 15:30:00,53.75,53.9,53.72,53.86,578357.0,45.187,45.3131,45.1618,45.2795,578357.0
2020-01-21 09:30:00,53.76,54.17,53.76,53.86,415084.0,45.1954,45.5401,45.1954,45.2795,415084.0
2020-01-21 10:00:00,53.86,53.97,53.7,53.82,179433.0,45.2795,45.372,45.145,45.2459,179433.0
2020-01-21 10:30:00,53.82,53.97,53.79,53.97,208470.0,45.2459,45.372,45.2206,45.372,208470.0
2020-01-21 11:00:00,53.97,54.11,53.83,53.99,335534.0,45.372,45.4897,45.2543,45.3888,335534.0
2020-01-21 11:30:00,53.98,54.25,53.98,54.11,232793.0,45.3804,45.6073,45.3804,45.4897,232793.0
2020-01-21 12:00:00,54.11,54.2,54.07,54.13,144155.0,45.4897,45.5653,45.456,45.5065,144155.0
2020-01-21 12:30:00,54.12,54.27,54.12,54.23,147616.0,45.4981,45.6242,45.4981,45.5905,147616.0
2020-01-21 13:00:00,54.23,54.27,54.14,54.23,261828.0,45.5905,45.6242,45.5149,45.5905,261828.0
2020-01-21 13:30:00,54.23,54.32,54.22,54.25,193462.0,45.5905,45.6662,45.5821,45.6073,193462.0
2020-01-21 14:00:00,54.25,54.28,54.12,54.12,235479.0,45.6073,45.6326,45.4981,45.4981,235479.0
2020-01-21 14:30:00,54.13,54.33,54.12,54.32,211931.0,45.5065,45.6746,45.4981,45.6662,211931.0
2020-01-21 15:00:00,54.31,54.36,54.22,54.27,241161.0,45.6578,45.6998,45.5821,45.6242,241161.0
2020-01-21 15:30:00,54.27,54.42,54.26,54.33,656660.0,45.6242,45.7503,45.6158,45.6746,656660.0
2020-01-22 09:30:00,54.3,54.4,54.1,54.11,136524.0,45.6494,45.7335,45.4812,45.4897,136524.0
2020-01-22 10:00:00,54.1,54.23,54.02,54.23,99674.0,45.4812,45.5905,45.414,45.5905,99674.0
2020-01-22 10:30:00,54.23,54.46,54.22,54.45,260511.0,45.5905,45.7839,45.5821,45.7755,260511.0
2020-01-22 11:00:00,54.46,54.57,54.41,54.55,251268.0,45.7839,45.8764,45.7419,45.8596,251268.0
2020-01-22 11:30:00,54.55,54.55,54.28,54.33,90850.0,45.8596,45.8596,45.6326,45.6746,90850.0
2020-01-22 12:00:00,54.32,54.35,54.15,54.15,80376.0,45.6662,45.6914,45.5233,45.5233,80376.0
2020-01-22 12:30:00,54.16,54.28,54.16,54.19,65421.0,45.5317,45.6326,45.5317,45.5569,65421.0
2020-01-22 13:00:00,54.19,54.2,54.1,54.18,82508.0,45.5569,45.5653,45.4812,45.5485,82508.0
2020-01-22 13:30:00,54.18,54.28,54.12,54.27,95823.0,45.5485,45.6326,45.4981,45.6242,95823.0
2020-01-22 14:00:00,54.27,54.43,54.23,54.25,129634.0,45.6242,45.7587,45.5905,45.6073,129634.0
2020-01-22 14:30:00,54.25,54.29,54.13,54.22,134349.0,45.6073,45.641,45.5065,45.5821,134349.0
2020-01-22 15:00:00,54.21,54.22,54.1,54.11,117875.0,45.5737,45.5821,45.4812,45.4897,117875.0
2020-01-22 15:30:00,54.11,54.13,53.96,53.97,419002.0,45.4897,45.5065,45.3636,45.372,419002.0
2020-01-23 09:30:00,53.83,54.27,53.83,54.13,239032.0,45.2543,45.6242,45.2543,45.5065,239032.0
2020-01-23 10:00:00,54.12,54.25,54.04,54.08,97820.0,45.4981,45.6073,45.4308,45.4644,97820.0
2020-01-23 10:30:00,54.08,54.11,54.0,54.09,91922.0,45.4644,45.4897,45.3972,45.4728,91922.0
2020-01-23 11:00:00,54.09,54.19,54.08,54.12,157084.0,45.4728,45.5569,45.4644,45.4981,157084.0
2020-01-23 11:30:00,54.12,54.21,54.09,54.19,84963.0,45.4981,45.5737,45.4728,45.5569,84963.0
2020-01-23 12:00:00,54.18,54.29,54.16,54.28,99649.0,45.5485,45.641,45.5317,45.6326,99649.0
2020-01-23 12:30:00,54.28,54.3,54.18,54.21,72536.0,45.6326,45.6494,45.5485,45.5737,72536.0
2020-01-23 13:00:00,54.21,54.26,54.13,54.23,116376.0,45.5737,45.6158,45.5065,45.5905,116376.0
2020-01-23 13:30:00,54.23,54.4,54.22,54.34,127136.0,45.5905,45.7335,45.5821,45.683,127136.0
2020-01-23 14:00:00,54.34,54.41,54.28,54.37,109066.0,45.683,45.7419,45.6326,45.7082,109066.0
2020-01-23 14:30:00,54.38,54.4,54.34,54.4,107281.0,45.7166,45.7335,45.683,45.7335,107281.0
2020-01-23 15:00:00,54.39,54.39,54.29,54.32,142881.0,45.725,45.725,45.641,45.6662,142881.0
2020-01-23 15:30:00,54.32,54.37,54.21,54.24,326641.0,45.6662,45.7082,45.5737,45.5989,326641.0
2020-01-24 09:30:00,54.37,54.37,54.13,54.2,117761.0,45.7082,45.7082,45.5065,45.5653,117761.0
2020-01-24 10:00:00,54.22,54.24,54.01,54.03,85107.0,45.5821,45.5989,45.4056,45.4224,85107.0
2020-01-24 10:30:00,54.02,54.06,53.96,53.96,63039.0,45.414,45.4476,45.3636,45.3636,63039.0
2020-01-24 11:00:00,53.96,53.96,53.73,53.81,94820.0,45.3636,45.3636,45.1702,45.2374,94820.0
2020-01-24 11:30:00,53.82,53.86,53.7,53.78,73352.0,45.2459,45.2795,45.145,45.2122,73352.0
2020-01-24 12:00:00,53.79,53.84,53.67,53.73,74582.0,45.2206,45.2627,45.1198,45.1702,74582.0
2020-01-24 12:30:00,53.72,53.91,53.72,53.88,92293.0,45.1618,45.3215,45.1618,45.2963,92293.0
2020-01-24 13:00:00,53.87,53.88,53.78,53.8,67213.0,45.2879,45.2963,45.2122,45.229,67213.0
2020-01-24 13:30:00,53.8,53.88,53.78,53.83,71234.0,45.229,45.2963,45.2122,45.2543,71234.0
2020-01-24 14:00:00,53.83,53.84,53.73,53.73,81573.0,45.2543,45.2627,45.1702,45.1702,81573.0
2020-01-24 14:30:00,53.74,53.8,53.52,53.56,189270.0,45.1786,45.229,44.9936,45.0273,189270.0
2020-01-24 15:00:00,53.56,53.63,53.54,53.59,188062.0,45.0273,45.0861,45.0105,45.0525,188062.0
2020-01-24 15:30:00,53.59,53.75,53.47,53.72,503475.0,45.0525,45.187,44.9516,45.1618,503475.0
2020-01-27 09:30:00,53.33,53.73,53.19,53.43,162791.0,44.8339,45.1702,44.7162,44.918,162791.0
2020-01-27 10:00:00,53.43,53.43,53.16,53.29,100302.0,44.918,44.918,44.691,44.8003,100302.0
2020-01-27 10:30:00,53.27,53.47,53.19,53.47,132966.0,44.7835,44.9516,44.7162,44.9516,132966.0
2020-01-27 11:00:00,53.46,53.54,53.36,53.42,102581.0,44.9432,45.0105,44.8591,44.9096,102581.0
2020-01-27 11:30:00,53.42,53.52,53.39,53.49,80872.0,44.9096,44.9936,44.8844,44.9684,80872.0
2020-01-27 12:00:00,53.48,53.67,53.48,53.55,180097.0,44.96,45.1198,44.96,45.0189,180097.0
2020-01-27 12:30:00,53.54,53.54,53.46,53.49,76871.0,45.0105,45.0105,44.9432,44.9684,76871.0
2020-01-27 13:00:00,53.48,53.5,53.37,53.49,71880.0,44.96,44.9768,44.8675,44.9684,71880.0
2020-01-27 13:30:00,53.49,53.5,53.35,53.36,82445.0,44.9684,44.9768,44.8507,44.8591,82445.0
2020-01-27 14:00:00,53.37,53.37,53.21,53.26,80667.0,44.8675,44.8675,44.733,44.7751,80667.0
2020-01-27 14:30:00,53.26,53.3,53.19,53.2,140836.0,44.7751,44.8087,44.7162,44.7246,140836.0
2020-01-27 15:00:00,53.21,53.39,53.19,53.31,120242.0,44.733,44.8844,44.7162,44.8171,120242.0
2020-01-27 15:30:00,53.3,53.34,53.21,53.22,327731.0,44.8087,44.8423,44.733,44.7414,327731.0
2020-01-28 09:30:00,53.13,53.47,53.1,53.4,115198.0,44.6658,44.9516,44.6406,44.8928,115198.0
2020-01-28 10:00:00,53.39,53.54,53.34,53.44,118281.0,44.8844,45.0105,44.8423,44.9264,118281.0
2020-01-28 10:30:00,53.44,53.49,53.35,53.37,109199.0,44.9264,44.9684,44.8507,44.8675,109199.0
2020-01-28 11:00:00,53.36,53.38,53.19,53.23,81888.0,44.8591,44.876,44.7162,44.7498,81888.0
2020-01-28 11:30:00,53.23,53.23,53.15,53.17,98780.0,44.7498,44.7498,44.6826,44.6994,98780.0
2020-01-28 12:00:00,53.17,53.24,53.16,53.18,74992.0,44.6994,44.7583,44.691,44.7078,74992.0
2020-01-28 12:30:00,53.19,53.22,53.12,53.14,61420.0,44.7162,44.7414,44.6574,44.6742,61420.0
2020-01-28 13:00:00,53.14,53.15,52.99,52.99,77565.0,44.6742,44.6826,44.5481,44.5481,77565.0
2020-01-28 13:30:00,52.98,53.11,52.96,53.11,57304.0,44.5397,44.649,44.5229,44.649,57304.0
2020-01-28 14:00:00,53.1,53.2,53.08,53.13,112600.0,44.6406,44.7246,44.6237,44.6658,112600.0
2020-01-28 14:30:00,53.13,53.18,53.11,53.13,100072.0,44.6658,44.7078,44.649,44.6658,100072.0
2020-01-28 15:00:00,53.14,53.16,53.06,53.14,111472.0,44.6742,44.691,44.6069,44.6742,111472.0
2020-01-28 15:30:00,53.13,53.14,52.99,53.0,293277.0,44.6658,44.6742,44.5481,44.5565,293277.0
2020-01-29 09:30:00,53.02,53.18,52.86,52.97,163978.0,44.5733,44.7078,44.4388,44.5313,163978.0
2020-01-29 10:00:00,52.96,53.11,52.82,53.11,118634.0,44.5229,44.649,44.4052,44.649,118634.0
2020-01-29 10:30:00,53.1,53.25,53.03,53.18,87002.0,44.6406,44.7667,44.5817,44.7078,87002.0
2020-01-29 11:00:00,53.17,53.38,53.16,53.3,147032.0,44.6994,44.876,44.691,44.8087,147032.0
2020-01-29 11:30:00,53.3,53.41,53.29,53.3,65215.0,44.8087,44.9012,44.8003,44.8087,65215.0
2020-01-29 12:00:00,53.3,53.48,53.27,53.47,57942.0,44.8087,44.96,44.7835,44.9516,57942.0
2020-01-29 12:30:00,53.48,53.48,53.37,53.41,55863.0,44.96,44.96,44.8675,44.9012,55863.0
2020-01-29 13:00:00,53.42,53.43,53.36,53.39,48467.0,44.9096,44.918,44.8591,44.8844,48467.0
2020-01-29 13:30:00,53.39,53.41,53.3,53.32,50922.0,44.8844,44.9012,44.8087,44.8255,50922.0
2020-01-29 14:00:00,53.31,53.38,53.24,53.37,108351.0,44.8171,44.876,44.7583,44.8675,108351.0
2020-01-29 14:30:00,53.36,53.4,53.18,53.18,93599.0,44.8591,44.8928,44.7078,44.7078,93599.0
2020-01-29 15:00:00,53.19,53.2,53.03,53.13,102462.0,44.7162,44.7246,44.5817,44.6658,102462.0
2020-01-29 15:30:00,53.12,53.19,53.0,53.03,257605.0,44.6574,44.7162,44.5565,44.5817,257605.0
2020-01-30 09:30:00,53.05,53.45,53.0,53.35,198920.0,44.5985,44.9348,44.5565,44.8507,198920.0
2020-01-30 10:00:00,53.35,53.35,53.1,53.24,101460.0,44.8507,44.8507,44.6406,44.7583,101460.0
2020-01-30 10:30:00,53.24,53.41,53.2,53.38,123004.0,44.7583,44.9012,44.7246,44.876,123004.0
2020-01-30 11:00:00,53.37,53.48,53.3,53.44,120955.0,44.8675,44.96,44.8087,44.9264,120955.0
2020-01-30 11:30:00,53.43,53.5,53.34,53.48,71910.0,44.918,44.9768,44.8423,44.96,71910.0
2020-01-30 12:00:00,53.48,53.55,53.42,53.45,103590.0,44.96,45.0189,44.9096,44.9348,103590.0
2020-01-30 12:30:00,53.45,53.47,53.31,53.35,79832.0,44.9348,44.9516,44.8171,44.8507,79832.0
2020-01-30 13:00:00,53.34,53.46,53.34,53.42,60684.0,44.8423,44.9432,44.8423,44.9096,60684.0
2020-01-30 13:30:00,53.43,53.48,53.38,53.38,62037.0,44.918,44.96,44.876,44.876,62037.0
2020-01-30 14:00:00,53.4,53.42,53.33,53.36,94918.0,44.8928,44.9096,44.8339,44.8591,94918.0
2020-01-30 14:30:00,53.35,53.6,53.35,53.57,107536.0,44.8507,45.0609,44.8507,45.0357,107536.0
2020-01-30 15:00:00,53.58,53.71,53.54,53.58,110089.0,45.0441,45.1534,45.0105,45.0441,110089.0
2020-01-30 15:30:00,53.58,53.82,53.55,53.73,384989.0,45.0441,45.2459,45.0189,45.1702,384989.0
2020-01-31 09:30:00,53.61,53.76,53.39,53.5,283453.0,45.0693,45.1954,44.8844,44.9768,283453.0
2020-01-31 10:00:00,53.5,53.51,53.19,53.25,204763.0,44.9768,44.9852,44.7162,44.7667,204763.0
2020-01-31 10:30:00,53.24,53.31,53.14,53.26,234009.0,44.7583,44.8171,44.6742,44.7751,234009.0
2020-01-31 11:00:00,53.26,53.27,52.92,52.92,166059.0,44.7751,44.7835,44.4892,44.4892,166059.0
2020-01-31 11:30:00,52.92,52.94,52.63,52.65,182253.0,44.4892,44.506,44.2454,44.2622,182253.0
2020-01-31 12:00:00,52.65,52.66,52.49,52.55,132567.0,44.2622,44.2707,44.1277,44.1782,132567.0
2020-01-31 12:30:00,52.54,52.55,52.37,52.48,155734.0,44.1698,44.1782,44.0269,44.1193,155734.0
2020-01-31 13:00:00,52.48,52.51,52.29,52.31,180943.0,44.1193,44.1446,43.9596,43.9764,180943.0
2020-01-31 13:30:00,52.32,52.38,52.26,52.35,143956.0,43.9848,44.0353,43.9344,44.01,143956.0
2020-01-31 14:00:00,52.35,52.44,52.26,52.34,285754.0,44.01,44.0857,43.9344,44.0016,285754.0
2020-01-31 14:30:00,52.33,52.47,52.27,52.32,183261.0,43.9932,44.1109,43.9428,43.9848,183261.0
2020-01-31 15:00:00,52.32,52.38,52.12,52.13,196666.0,43.9848,44.0353,43.8167,43.8251,196666.0
2020-01-31 15:30:00,52.12,52.27,52.08,52.2,678744.0,43.8167,43.9428,43.7831,43.8839,678744.0
2020-02-03 09:30:00,52.61,52.72,52.44,52.56,312403.0,44.2286,44.3211,44.0857,44.1866,312403.0
2020-02-03 10:00:00,52.56,52.75,52.44,52.75,158443.0,44.1866,44.3463,44.0857,44.3463,158443.0
2020-02-03 10:30:00,52.75,52.8,52.54,52.75,152089.0,44.3463,44.3884,44.1698,44.3463,152089.0
2020-02-03 11:00:00,52.75,52.79,52.58,52.6,97245.0,44.3463,44.3799,44.2034,44.2202,97245.0
2020-02-03 11:30:00,52.6,52.61,52.45,52.51,129347.0,44.2202,44.2286,44.0941,44.1446,129347.0
2020-02-03 12:00:00,52.51,52.66,52.44,52.66,76790.0,44.1446,44.2707,44.0857,44.2707,76790.0
2020-02-03 12:30:00,52.66,52.79,52.62,52.77,133559.0,44.2707,44.3799,44.237,44.3631,133559.0
2020-02-03 13:00:00,52.78,52.79,52.69,52.7,100632.0,44.3715,44.3799,44.2959,44.3043,100632.0
2020-02-03 13:30:00,52.71,52.83,52.69,52.82,112190.0,44.3127,44.4136,44.2959,44.4052,112190.0
2020-02-03 14:00:00,52.82,52.85,52.76,52.8,120698.0,44.4052,44.4304,44.3547,44.3884,120698.0
2020-02-03 14:30:00,52.8,52.8,52.64,52.65,141644.0,44.3884,44.3884,44.2538,44.2622,141644.0
2020-02-03 15:00:00,52.65,52.89,52.64,52.89,124044.0,44.2622,44.464,44.2538,44.464,124044.0
2020-02-03 15:30:00,52.89,53.04,52.82,52.98,1042925.0,44.464,44.5901,44.4052,44.5397,1042925.0
2020-02-04 09:30:00,53.35,53.65,52.87,53.22,342196.0,44.8507,45.1029,44.4472,44.7414,342196.0
2020-02-04 10:00:00,53.2,53.4,53.15,53.39,138592.0,44.7246,44.8928,44.6826,44.8844,138592.0
2020-02-04 10:30:00,53.38,53.49,53.26,53.31,140891.0,44.876,44.9684,44.7751,44.8171,140891.0
2020-02-04 11:00:00,53.31,53.41,53.26,53.41,93280.0,44.8171,44.9012,44.7751,44.9012,93280.0
2020-02-04 11:30:00,53.4,53.43,53.32,53.39,91634.0,44.8928,44.918,44.8255,44.8844,91634.0
2020-02-04 12:00:00,53.4,53.5,53.36,53.47,81863.0,44.8928,44.9768,44.8591,44.9516,81863.0
2020-02-04 12:30:00,53.47,53.48,53.32,53.39,57918.0,44.9516,44.96,44.8255,44.8844,57918.0
2020-02-04 13:00:00,53.39,53.39,53.31,53.33,82041.0,44.8844,44.8844,44.8171,44.8339,82041.0
2020-02-04 13:30:00,53.32,53.34,53.17,53.22,114471.0,44.8255,44.8423,44.6994,44.7414,114471.0
2020-02-04 14:00:00,53.22,53.27,53.01,53.04,154659.0,44.7414,44.7835,44.5649,44.5901,154659.0
2020-02-04 14:30:00,53.03,53.06,52.81,52.9,269107.0,44.5817,44.6069,44.3968,44.4724,269107.0
2020-02-04 15:00:00,52.9,52.97,52.72,52.74,242334.0,44.4724,44.5313,44.3211,44.3379,242334.0
2020-02-04 15:30:00,52.75,52.79,52.55,52.55,977223.0,44.3463,44.3799,44.1782,44.1782,977223.0
2020-02-05 09:30:00,52.62,52.81,52.41,52.58,303449.0,44.237,44.3968,44.0605,44.2034,303449.0
2020-02-05 10:00:00,52.6,52.6,52.06,52.21,311442.0,44.2202,44.2202,43.7662,43.8923,311442.0
2020-02-05 10:30:00,52.22,52.53,52.13,52.4,274095.0,43.9008,44.1614,43.8251,44.0521,274095.0
2020-02-05 11:00:00,52.41,52.69,52.38,52.63,304384.0,44.0605,44.2959,44.0353,44.2454,304384.0
2020-02-05 11:30:00,52.63,52.75,52.61,52.68,220670.0,44.2454,44.3463,44.2286,44.2875,220670.0
2020-02-05 12:00:00,52.69,52.79,52.59,52.78,265715.0,44.2959,44.3799,44.2118,44.3715,265715.0
2020-02-05 12:30:00,52.79,52.94,52.73,52.9,109888.0,44.3799,44.506,44.3295,44.4724,109888.0
2020-02-05 13:00:00,52.89,52.93,52.72,52.73,110132.0,44.464,44.4976,44.3211,44.3295,110132.0
2020-02-05 13:30:00,52.73,52.74,52.66,52.68,171393.0,44.3295,44.3379,44.2707,44.2875,171393.0
2020-02-05 14:00:00,52.69,52.74,52.6,52.6,148264.0,44.2959,44.3379,44.2202,44.2202,148264.0
2020-02-05 14:30:00,52.6,52.7,52.58,52.66,184883.0,44.2202,44.3043,44.2034,44.2707,184883.0
2020-02-05 15:00:00,52.66,52.78,52.64,52.76,195193.0,44.2707,44.3715,44.2538,44.3547,195193.0
2020-02-05 15:30:00,52.76,52.76,52.51,52.56,630912.0,44.3547,44.3547,44.1446,44.1866,630912.0
2020-02-06 09:30:00,52.32,52.5,52.06,52.23,323510.0,43.9848,44.1361,43.7662,43.9092,323510.0
2020-02-06 10:00:00,52.22,52.39,52.06,52.1,171054.0,43.9008,44.0437,43.7662,43.7999,171054.0
2020-02-06 10:30:00,52.1,52.16,51.95,52.1,276755.0,43.7999,43.8503,43.6738,43.7999,276755.0
2020-02-06 11:00:00,52.1,52.11,51.96,52.01,180558.0,43.7999,43.8083,43.6822,43.7242,180558.0
2020-02-06 11:30:00,52.01,52.06,51.92,51.98,133363.0,43.7242,43.7662,43.6485,43.699,133363.0
2020-02-06 12:00:00,51.98,51.99,51.92,51.96,83705.0,43.699,43.7074,43.6485,43.6822,83705.0
2020-02-06 12:30:00,51.97,52.11,51.96,52.11,85187.0,43.6906,43.8083,43.6822,43.8083,85187.0
2020-02-06 13:00:00,52.11,52.11,51.86,51.87,80245.0,43.8083,43.8083,43.5981,43.6065,80245.0
2020-02-06 13:30:00,51.87,51.87,51.68,51.69,147783.0,43.6065,43.6065,43.4468,43.4552,147783.0
2020-02-06 14:00:00,51.69,51.74,51.56,51.63,192454.0,43.4552,43.4972,43.3459,43.4047,192454.0
2020-02-06 14:30:00,51.63,52.04,51.62,51.97,215369.0,43.4047,43.7494,43.3963,43.6906,215369.0
2020-02-06 15:00:00,51.96,51.98,51.83,51.85,134091.0,43.6822,43.699,43.5729,43.5897,134091.0
2020-02-06 15:30:00,51.85,52.0,51.71,51.71,755441.0,43.5897,43.7158,43.472,43.472,755441.0
2020-02-07 09:30:00,51.77,51.92,51.48,51.74,221618.0,43.5224,43.6485,43.2786,43.4972,221618.0
2020-02-07 10:00:00,51.73,51.96,51.72,51.77,161286.0,43.4888,43.6822,43.4804,43.5224,161286.0
2020-02-07 10:30:00,51.77,51.81,51.67,51.72,87041.0,43.5224,43.5561,43.4384,43.4804,87041.0
2020-02-07 11:00:00,51.71,51.83,51.69,51.71,102871.0,43.472,43.5729,43.4552,43.472,102871.0
2020-02-07 11:30:00,51.71,51.79,51.65,51.73,88524.0,43.472,43.5393,43.4216,43.4888,88524.0
2020-02-07 12:00:00,51.73,51.78,51.67,51.78,73262.0,43.4888,43.5308,43.4384,43.5308,73262.0
2020-02-07 12:30:00,51.78,51.93,51.76,51.9,132182.0,43.5308,43.657,43.514,43.6317,132182.0
2020-02-07 13:00:00,51.9,51.91,51.8,51.91,62470.0,43.6317,43.6401,43.5477,43.6401,62470.0
2020-02-07 13:30:00,51.91,51.93,51.81,51.82,75201.0,43.6401,43.657,43.5561,43.5645,75201.0
2020-02-07 14:00:00,51.82,51.85,51.76,51.83,102757.0,43.5645,43.5897,43.514,43.5729,102757.0
2020-02-07 14:30:00,51.83,51.91,51.8,51.89,93279.0,43.5729,43.6401,43.5477,43.6233,93279.0
2020-02-07 15:00:00,51.89,51.94,51.87,51.88,119532.0,43.6233,43.6654,43.6065,43.6149,119532.0
2020-02-07 15:30:00,51.88,51.95,51.79,51.9,307943.0,43.6149,43.6738,43.5393,43.6317,307943.0
2020-02-10 09:30:00,51.9,52.03,51.84,52.02,162366.0,43.6317,43.741,43.5813,43.7326,162366.0
2020-02-10 10:00:00,52.02,52.23,52.01,52.17,74020.0,43.7326,43.9092,43.7242,43.8587,74020.0
2020-02-10 10:30:00,52.16,52.29,52.13,52.27,88066.0,43.8503,43.9596,43.8251,43.9428,88066.0
2020-02-10 11:00:00,52.27,52.44,52.25,52.36,80773.0,43.9428,44.0857,43.926,44.0184,80773.0
2020-02-10 11:30:00,52.36,52.48,52.3,52.4,102760.0,44.0184,44.1193,43.968,44.0521,102760.0
2020-02-10 12:00:00,52.4,52.41,52.31,52.35,63252.0,44.0521,44.0605,43.9764,44.01,63252.0
2020-02-10 12:30:00,52.36,52.36,52.27,52.34,79869.0,44.0184,44.0184,43.9428,44.0016,79869.0
2020-02-10 13:00:00,52.34,52.45,52.31,52.34,125061.0,44.0016,44.0941,43.9764,44.0016,125061.0
2020-02-10 13:30:00,52.34,52.38,52.31,52.32,67468.0,44.0016,44.0353,43.9764,43.9848,67468.0
2020-02-10 14:00:00,52.31,52.38,52.28,52.35,66579.0,43.9764,44.0353,43.9512,44.01,66579.0
2020-02-10 14:30:00,52.35,52.45,52.34,52.44,86580.0,44.01,44.0941,44.0016,44.0857,86580.0
2020-02-10 15:00:00,52.44,52.45,52.35,52.37,117859.0,44.0857,44.0941,44.01,44.0269,117859.0
2020-02-10 15:30:00,52.37,52.38,52.24,52.38,400718.0,44.0269,44.0353,43.9176,44.0353,400718.0
2020-02-11 09:30:00,52.41,52.69,52.26,52.67,123728.0,44.0605,44.2959,43.9344,44.2791,123728.0
2020-02-11 10:00:00,52.68,52.79,52.57,52.69,119431.0,44.2875,44.3799,44.195,44.2959,119431.0
2020-02-11 10:30:00,52.69,52.84,52.68,52.69,107758.0,44.2959,44.422,44.2875,44.2959,107758.0
2020-02-11 11:00:00,52.69,52.71,52.64,52.68,113278.0,44.2959,44.3127,44.2538,44.2875,113278.0
2020-02-11 11:30:00,52.67,52.8,52.61,52.76,88091.0,44.2791,44.3884,44.2286,44.3547,88091.0
2020-02-11 12:00:00,52.76,52.82,52.72,52.78,98401.0,44.3547,44.4052,44.3211,44.3715,98401.0
2020-02-11 12:30:00,52.78,52.84,52.72,52.78,142437.0,44.3715,44.422,44.3211,44.3715,142437.0
2020-02-11 13:00:00,52.78,52.81,52.74,52.76,85476.0,44.3715,44.3968,44.3379,44.3547,85476.0
2020-02-11 13:30:00,52.76,52.84,52.73,52.82,99343.0,44.3547,44.422,44.3295,44.4052,99343.0
2020-02-11 14:00:00,52.82,52.87,52.77,52.79,118198.0,44.4052,44.4472,44.3631,44.3799,118198.0
2020-02-11 14:30:00,52.79,52.87,52.78,52.84,157806.0,44.3799,44.4472,44.3715,44.422,157806.0
2020-02-11 15:00:00,52.83,52.87,52.71,52.74,196554.0,44.4136,44.4472,44.3127,44.3379,196554.0
2020-02-11 15:30:00,52.74,52.8,52.68,52.77,492561.0,44.3379,44.3884,44.2875,44.3631,492561.0
2020-02-12 09:30:00,52.64,52.8,52.54,52.74,176277.0,44.2538,44.3884,44.1698,44.3379,176277.0
2020-02-12 10:00:00,52.73,52.8,52.58,52.79,172008.0,44.3295,44.3884,44.2034,44.3799,172008.0
2020-02-12 10:30:00,52.79,52.91,52.56,52.62,113971.0,44.3799,44.4808,44.1866,44.237,113971.0
2020-02-12 11:00:00,52.62,52.98,52.59,52.98,187449.0,44.237,44.5397,44.2118,44.5397,187449.0
2020-02-12 11:30:00,52.97,52.98,52.74,52.8,167371.0,44.5313,44.5397,44.3379,44.3884,167371.0
2020-02-12 12:00:00,52.8,52.84,52.7,52.75,76534.0,44.3884,44.422,44.3043,44.3463,76534.0
2020-02-12 12:30:00,52.75,52.75,52.62,52.75,87356.0,44.3463,44.3463,44.237,44.3463,87356.0
2020-02-12 13:00:00,52.75,52.8,52.68,52.8,95343.0,44.3463,44.3884,44.2875,44.3884,95343.0
2020-02-12 13:30:00,52.8,52.85,52.66,52.84,165643.0,44.3884,44.4304,44.2707,44.422,165643.0
2020-02-12 14:00:00,52.83,52.95,52.82,52.82,241829.0,44.4136,44.5145,44.4052,44.4052,241829.0
2020-02-12 14:30:00,52.82,52.95,52.79,52.93,166041.0,44.4052,44.5145,44.3799,44.4976,166041.0
2020-02-12 15:00:00,52.93,52.97,52.85,52.97,185043.0,44.4976,44.5313,44.4304,44.5313,185043.0
2020-02-12 15:30:00,52.97,53.05,52.86,52.92,601934.0,44.5313,44.5985,44.4388,44.4892,601934.0
2020-02-13 09:30:00,52.9,52.93,52.61,52.7,116623.0,44.4724,44.4976,44.2286,44.3043,116623.0
2020-02-13 10:00:00,52.69,52.72,52.52,52.64,98808.0,44.2959,44.3211,44.153,44.2538,98808.0
2020-02-13 10:30:00,52.64,52.76,52.63,52.73,162418.0,44.2538,44.3547,44.2454,44.3295,162418.0
2020-02-13 11:00:00,52.74,52.79,52.71,52.76,80431.0,44.3379,44.3799,44.3127,44.3547,80431.0
2020-02-13 11:30:00,52.75,52.77,52.64,52.68,116257.0,44.3463,44.3631,44.2538,44.2875,116257.0
2020-02-13 12:00:00,52.69,52.78,52.67,52.77,98986.0,44.2959,44.3715,44.2791,44.3631,98986.0
2020-02-13 12:30:00,52.77,52.78,52.71,52.74,90959.0,44.3631,44.3715,44.3127,44.3379,90959.0
2020-02-13 13:00:00,52.74,52.82,52.73,52.77,151373.0,44.3379,44.4052,44.3295,44.3631,151373.0
2020-02-13 13:30:00,52.77,52.81,52.73,52.75,86348.0,44.3631,44.3968,44.3295,44.3463,86348.0
2020-02-13 14:00:00,52.75,52.95,52.74,52.9,200031.0,44.3463,44.5145,44.3379,44.4724,200031.0
2020-02-13 14:30:00,52.9,53.0,52.89,52.99,65691.0,44.4724,44.5565,44.464,44.5481,65691.0
2020-02-13 15:00:00,52.99,53.0,52.91,52.95,83855.0,44.5481,44.5565,44.4808,44.5145,83855.0
2020-02-13 15:30:00,52.95,53.03,52.89,53.0,328487.0,44.5145,44.5817,44.464,44.5565,328487.0
2020-02-14 09:30:00,53.17,53.26,53.05,53.2,127777.0,44.6994,44.7751,44.5985,44.7246,127777.0
2020-02-14 10:00:00,53.22,53.38,53.18,53.38,102196.0,44.7414,44.876,44.7078,44.876,102196.0
2020-02-14 10:30:00,53.38,53.55,53.36,53.51,149235.0,44.876,45.0189,44.8591,44.9852,149235.0
2020-02-14 11:00:00,53.51,53.77,53.4,53.64,168840.0,44.9852,45.2038,44.8928,45.0945,168840.0
2020-02-14 11:30:00,53.63,53.71,53.46,53.6,125580.0,45.0861,45.1534,44.9432,45.0609,125580.0
2020-02-14 12:00:00,53.59,53.62,53.52,53.54,84619.0,45.0525,45.0777,44.9936,45.0105,84619.0
2020-02-14 12:30:00,53.54,53.63,53.52,53.55,84179.0,45.0105,45.0861,44.9936,45.0189,84179.0
2020-02-14 13:00:00,53.55,53.6,53.42,53.46,76278.0,45.0189,45.0609,44.9096,44.9432,76278.0
2020-02-14 13:30:00,53.45,53.53,53.43,53.45,89871.0,44.9348,45.0021,44.918,44.9348,89871.0
2020-02-14 14:00:00,53.45,53.48,53.37,53.43,133679.0,44.9348,44.96,44.8675,44.918,133679.0
2020-02-14 14:30:00,53.44,53.44,53.25,53.28,112715.0,44.9264,44.9264,44.7667,44.7919,112715.0
2020-02-14 15:00:00,53.28,53.33,53.22,53.32,77170.0,44.7919,44.8339,44.7414,44.8255,77170.0
2020-02-14 15:30:00,53.32,53.4,53.24,53.3,457872.0,44.8255,44.8928,44.7583,44.8087,457872.0
2020-02-18 09:30:00,52.5,53.2,52.5,52.86,214621.0,44.1361,44.7246,44.1361,44.4388,214621.0
2020-02-18 10:00:00,52.85,52.89,52.67,52.83,168833.0,44.4304,44.464,44.2791,44.4136,168833.0
2020-02-18 10:30:00,52.82,53.2,52.81,53.14,314916.0,44.4052,44.7246,44.3968,44.6742,314916.0
2020-02-18 11:00:00,53.14,53.36,52.97,53.05,268554.0,44.6742,44.8591,44.5313,44.5985,268554.0
2020-02-18 11:30:00,53.05,53.15,53.01,53.14,78397.0,44.5985,44.6826,44.5649,44.6742,78397.0
2020-02-18 12:00:00,53.13,53.22,53.1,53.21,66155.0,44.6658,44.7414,44.6406,44.733,66155.0
2020-02-18 12:30:00,53.21,53.43,53.2,53.33,65873.0,44.733,44.918,44.7246,44.8339,65873.0
2020-02-18 13:00:00,53.33,53.53,53.32,53.51,90883.0,44.8339,45.0021,44.8255,44.9852,90883.0
2020-02-18 13:30:00,53.5,53.57,53.43,53.56,56281.0,44.9768,45.0357,44.918,45.0273,56281.0
2020-02-18 14:00:00,53.56,53.72,53.47,53.71,90400.0,45.0273,45.1618,44.9516,45.1534,90400.0
2020-02-18 14:30:00,53.71,53.78,53.68,53.71,166772.0,45.1534,45.2122,45.1282,45.1534,166772.0
2020-02-18 15:00:00,53.72,53.72,53.54,53.62,126088.0,45.1618,45.1618,45.0105,45.0777,126088.0
2020-02-18 15:30:00,53.62,53.64,53.51,53.54,458775.0,45.0777,45.0945,44.9852,45.0105,458775.0
2020-02-19 09:30:00,53.56,53.57,52.89,52.94,152270.0,45.0273,45.0357,44.464,44.506,152270.0
2020-02-19 10:00:00,52.95,53.05,52.83,52.99,107048.0,44.5145,44.5985,44.4136,44.5481,107048.0
2020-02-19 10:30:00,52.99,53.2,52.99,53.06,187888.0,44.5481,44.7246,44.5481,44.6069,187888.0
2020-02-19 11:00:00,53.07,53.19,53.06,53.08,180521.0,44.6153,44.7162,44.6069,44.6237,180521.0
2020-02-19 11:30:00,53.08,53.16,53.03,53.15,401681.0,44.6237,44.691,44.5817,44.6826,401681.0
2020-02-19 12:00:00,53.15,53.2,53.06,53.15,303741.0,44.6826,44.7246,44.6069,44.6826,303741.0
2020-02-19 12:30:00,53.15,53.16,53.04,53.06,226797.0,44.6826,44.691,44.5901,44.6069,226797.0
2020-02-19 13:00:00,53.06,53.28,53.03,53.27,488597.0,44.6069,44.7919,44.5817,44.7835,488597.0
2020-02-19 13:30:00,53.27,53.3,53.17,53.23,98844.0,44.7835,44.8087,44.6994,44.7498,98844.0
2020-02-19 14:00:00,53.23,53.37,53.21,53.36,146206.0,44.7498,44.8675,44.733,44.8591,146206.0
2020-02-19 14:30:00,53.36,53.37,53.2,53.22,299015.0,44.8591,44.8675,44.7246,44.7414,299015.0
2020-02-19 15:00:00,53.23,53.34,53.12,53.23,333396.0,44.7498,44.8423,44.6574,44.7498,333396.0
2020-02-19 15:30:00,53.23,53.41,53.22,53.24,796119.0,44.7498,44.9012,44.7414,44.7583,796119.0
2020-02-20 09:30:00,53.2,53.55,53.01,53.29,326679.0,44.7246,45.0189,44.5649,44.8003,326679.0
2020-02-20 10:00:00,53.3,53.46,53.26,53.44,265374.0,44.8087,44.9432,44.7751,44.9264,265374.0
2020-02-20 10:30:00,53.43,53.75,53.42,53.71,320510.0,44.918,45.187,44.9096,45.1534,320510.0
2020-02-20 11:00:00,53.71,53.71,53.33,53.36,259383.0,45.1534,45.1534,44.8339,44.8591,259383.0
2020-02-20 11:30:00,53.36,53.64,53.24,53.59,434779.0,44.8591,45.0945,44.7583,45.0525,434779.0
2020-02-20 12:00:00,53.58,53.64,53.5,53.59,140153.0,45.0441,45.0945,44.9768,45.0525,140153.0
2020-02-20 12:30:00,53.59,53.64,53.47,53.59,129204.0,45.0525,45.0945,44.9516,45.0525,129204.0
2020-02-20 13:00:00,53.59,53.79,53.55,53.75,153332.0,45.0525,45.2206,45.0189,45.187,153332.0
2020-02-20 13:30:00,53.75,53.81,53.72,53.76,151483.0,45.187,45.2374,45.1618,45.1954,151483.0
2020-02-20 14:00:00,53.76,53.84,53.74,53.79,225186.0,45.1954,45.2627,45.1786,45.2206,225186.0
2020-02-20 14:30:00,53.79,53.89,53.78,53.88,241770.0,45.2206,45.3047,45.2122,45.2963,241770.0
2020-02-20 15:00:00,53.87,53.98,53.8,53.85,573462.0,45.2879,45.3804,45.229,45.2711,573462.0
2020-02-20 15:30:00,53.85,54.16,53.83,54.13,847408.0,45.2711,45.5317,45.2543,45.5065,847408.0
2020-02-21 09:30:00,54.03,54.85,54.03,54.77,810204.0,45.4224,46.1118,45.4224,46.0445,810204.0
2020-02-21 10:00:00,54.77,55.18,54.69,55.06,774334.0,46.0445,46.3892,45.9773,46.2883,774334.0
2020-02-21 10:30:00,55.07,55.09,54.82,54.85,365788.0,46.2967,46.3135,46.0865,46.1118,365788.0
2020-02-21 11:00:00,54.86,54.9,54.5,54.63,331036.0,46.1202,46.1538,45.8175,45.9268,331036.0
2020-02-21 11:30:00,54.62,54.68,54.34,54.34,173144.0,45.9184,45.9688,45.683,45.683,173144.0
2020-02-21 12:00:00,54.33,54.34,53.98,54.01,128509.0,45.6746,45.683,45.3804,45.4056,128509.0
2020-02-21 12:30:00,54.01,54.08,54.0,54.04,135329.0,45.4056,45.4644,45.3972,45.4308,135329.0
2020-02-21 13:00:00,54.03,54.06,53.95,53.98,82373.0,45.4224,45.4476,45.3551,45.3804,82373.0
2020-02-21 13:30:00,53.97,54.13,53.96,54.07,117708.0,45.372,45.5065,45.3636,45.456,117708.0
2020-02-21 14:00:00,54.07,54.11,53.98,54.1,142418.0,45.456,45.4897,45.3804,45.4812,142418.0
2020-02-21 14:30:00,54.1,54.1,53.96,54.04,111111.0,45.4812,45.4812,45.3636,45.4308,111111.0
2020-02-21 15:00:00,54.05,54.09,54.0,54.03,170551.0,45.4392,45.4728,45.3972,45.4224,170551.0
2020-02-21 15:30:00,54.03,54.04,53.88,53.93,718893.0,45.4224,45.4308,45.2963,45.3383,718893.0
2020-02-24 09:30:00,53.32,53.57,53.0,53.51,368787.0,44.8255,45.0357,44.5565,44.9852,368787.0
2020-02-24 10:00:00,53.5,53.7,53.38,53.63,271427.0,44.9768,45.145,44.876,45.0861,271427.0
2020-02-24 10:30:00,53.64,53.88,53.62,53.82,124836.0,45.0945,45.2963,45.0777,45.2459,124836.0
2020-02-24 11:00:00,53.82,53.92,53.74,53.75,166891.0,45.2459,45.3299,45.1786,45.187,166891.0
2020-02-24 11:30:00,53.75,53.75,53.53,53.71,94163.0,45.187,45.187,45.0021,45.1534,94163.0
2020-02-24 12:00:00,53.7,53.7,53.47,53.49,133704.0,45.145,45.145,44.9516,44.9684,133704.0
2020-02-24 12:30:00,53.5,53.6,53.41,53.49,504175.0,44.9768,45.0609,44.9012,44.9684,504175.0
2020-02-24 13:00:00,53.48,53.49,53.1,53.27,179185.0,44.96,44.9684,44.6406,44.7835,179185.0
2020-02-24 13:30:00,53.27,53.64,53.25,53.63,182689.0,44.7835,45.0945,44.7667,45.0861,182689.0
2020-02-24 14:00:00,53.63,53.71,53.53,53.69,164570.0,45.0861,45.1534,45.0021,45.1366,164570.0
2020-02-24 14:30:00,53.7,53.84,53.69,53.81,209407.0,45.145,45.2627,45.1366,45.2374,209407.0
2020-02-24 15:00:00,53.8,53.92,53.76,53.84,187084.0,45.229,45.3299,45.1954,45.2627,187084.0
2020-02-24 15:30:00,53.84,53.9,53.63,53.74,567682.0,45.2627,45.3131,45.0861,45.1786,567682.0
2020-02-25 09:30:00,53.68,53.84,53.5,53.82,154018.0,45.1282,45.2627,44.9768,45.2459,154018.0
2020-02-25 10:00:00,53.82,53.96,53.64,53.69,139400.0,45.2459,45.3636,45.0945,45.1366,139400.0
2020-02-25 10:30:00,53.67,53.89,53.57,53.68,205283.0,45.1198,45.3047,45.0357,45.1282,205283.0
2020-02-25 11:00:00,53.68,53.78,53.32,53.44,391162.0,45.1282,45.2122,44.8255,44.9264,391162.0
2020-02-25 11:30:00,53.44,53.57,53.36,53.57,126137.0,44.9264,45.0357,44.8591,45.0357,126137.0
2020-02-25 12:00:00,53.58,53.59,53.19,53.21,163249.0,45.0441,45.0525,44.7162,44.733,163249.0
2020-02-25 12:30:00,53.21,53.34,53.04,53.07,74429.0,44.733,44.8423,44.5901,44.6153,74429.0
2020-02-25 13:00:00,53.06,53.19,52.98,53.07,93103.0,44.6069,44.7162,44.5397,44.6153,93103.0
2020-02-25 13:30:00,53.05,53.05,52.77,52.77,89680.0,44.5985,44.5985,44.3631,44.3631,89680.0
2020-02-25 14:00:00,52.78,52.8,52.48,52.55,432397.0,44.3715,44.3884,44.1193,44.1782,432397.0
2020-02-25 14:30:00,52.56,52.89,52.48,52.82,225650.0,44.1866,44.464,44.1193,44.4052,225650.0
2020-02-25 15:00:00,52.83,52.95,52.65,52.74,193797.0,44.4136,44.5145,44.2622,44.3379,193797.0
2020-02-25 15:30:00,52.73,52.86,52.5,52.54,614155.0,44.3295,44.4388,44.1361,44.1698,614155.0
2020-02-26 09:30:00,52.76,53.29,52.51,53.21,240014.0,44.3547,44.8003,44.1446,44.733,240014.0
2020-02-26 10:00:00,53.19,53.26,53.0,53.17,193288.0,44.7162,44.7751,44.5565,44.6994,193288.0
2020-02-26 10:30:00,53.17,53.52,53.17,53.34,186258.0,44.6994,44.9936,44.6994,44.8423,186258.0
2020-02-26 11:00:00,53.33,53.6,53.24,53.57,162197.0,44.8339,45.0609,44.7583,45.0357,162197.0
2020-02-26 11:30:00,53.56,53.56,53.15,53.16,114299.0,45.0273,45.0273,44.6826,44.691,114299.0
2020-02-26 12:00:00,53.15,53.17,52.77,52.89,134650.0,44.6826,44.6994,44.3631,44.464,134650.0
2020-02-26 12:30:00,52.91,53.05,52.84,52.94,89112.0,44.4808,44.5985,44.422,44.506,89112.0
2020-02-26 13:00:00,52.93,52.99,52.79,52.86,83549.0,44.4976,44.5481,44.3799,44.4388,83549.0
2020-02-26 13:30:00,52.85,52.87,52.31,52.32,137285.0,44.4304,44.4472,43.9764,43.9848,137285.0
2020-02-26 14:00:00,52.33,52.63,52.29,52.49,107924.0,43.9932,44.2454,43.9596,44.1277,107924.0
2020-02-26 14:30:00,52.49,52.55,52.3,52.31,125003.0,44.1277,44.1782,43.968,43.9764,125003.0
2020-02-26 15:00:00,52.32,52.46,52.25,52.3,174765.0,43.9848,44.1025,43.926,43.968,174765.0
2020-02-26 15:30:00,52.3,52.4,52.14,52.14,430493.0,43.968,44.0521,43.8335,43.8335,430493.0
2020-02-27 09:30:00,51.81,52.26,51.7,51.9,374264.0,43.5561,43.9344,43.4636,43.6317,374264.0
2020-02-27 10:00:00,51.89,51.96,51.53,51.57,184217.0,43.6233,43.6822,43.3207,43.3543,184217.0
2020-02-27 10:30:00,51.58,51.59,51.21,51.46,296216.0,43.3627,43.3711,43.0517,43.2618,296216.0
2020-02-27 11:00:00,51.44,51.94,51.43,51.89,460321.0,43.245,43.6654,43.2366,43.6233,460321.0
2020-02-27 11:30:00,51.88,51.89,51.45,51.72,161010.0,43.6149,43.6233,43.2534,43.4804,161010.0
2020-02-27 12:00:00,51.7,51.98,51.57,51.8,296210.0,43.4636,43.699,43.3543,43.5477,296210.0
2020-02-27 12:30:00,51.79,52.0,51.69,51.72,295883.0,43.5393,43.7158,43.4552,43.4804,295883.0
2020-02-27 13:00:00,51.71,51.93,51.64,51.67,249134.0,43.472,43.657,43.4132,43.4384,249134.0
2020-02-27 13:30:00,51.67,51.75,51.08,51.14,227821.0,43.4384,43.5056,42.9424,42.9928,227821.0
2020-02-27 14:00:00,51.14,51.23,50.88,51.2,233139.0,42.9928,43.0685,42.7742,43.0432,233139.0
2020-02-27 14:30:00,51.2,51.22,50.96,51.0,195583.0,43.0432,43.0601,42.8415,42.8751,195583.0
2020-02-27 15:00:00,51.0,51.11,50.75,50.75,220734.0,42.8751,42.9676,42.6649,42.6649,220734.0
2020-02-27 15:30:00,50.76,50.84,50.13,50.14,685851.0,42.6733,42.7406,42.1437,42.1521,685851.0
2020-02-28 09:30:00,48.87,48.98,46.97,47.16,593548.0,41.0844,41.1769,39.4871,39.6469,593548.0
2020-02-28 10:00:00,47.18,47.37,46.59,46.92,720773.0,39.6637,39.8234,39.1677,39.4451,720773.0
2020-02-28 10:30:00,46.9,47.79,46.88,47.7,397651.0,39.4283,40.1765,39.4115,40.1008,397651.0
2020-02-28 11:00:00,47.72,47.78,47.34,47.69,541424.0,40.1177,40.1681,39.7982,40.0924,541424.0
2020-02-28 11:30:00,47.7,48.55,47.62,47.89,718884.0,40.1008,40.8154,40.0336,40.2606,718884.0
2020-02-28 12:00:00,47.9,48.57,47.73,48.39,596029.0,40.269,40.8322,40.1261,40.6809,596029.0
2020-02-28 12:30:00,48.39,48.64,48.28,48.53,366366.0,40.6809,40.8911,40.5884,40.7986,366366.0
2020-02-28 13:00:00,48.53,48.75,48.33,48.54,365158.0,40.7986,40.9836,40.6305,40.807,365158.0
2020-02-28 13:30:00,48.55,48.55,47.9,48.15,231927.0,40.8154,40.8154,40.269,40.4792,231927.0
2020-02-28 14:00:00,48.14,48.22,47.75,48.14,211942.0,40.4707,40.538,40.1429,40.4707,211942.0
2020-02-28 14:30:00,48.16,48.7,48.06,48.53,431639.0,40.4876,40.9415,40.4035,40.7986,431639.0
2020-02-28 15:00:00,48.5,48.56,47.92,47.92,402765.0,40.7734,40.8238,40.2858,40.2858,402765.0
2020-02-28 15:30:00,47.93,49.01,47.78,49.01,1445947.0,40.2942,41.2021,40.1681,41.2021,1445947.0
2020-03-02 09:30:00,49.21,50.08,48.86,49.87,618897.0,41.3703,42.1017,41.076,41.9251,618897.0
2020-03-02 10:00:00,49.86,50.04,49.69,49.83,383923.0,41.9167,42.0681,41.7738,41.8915,383923.0
2020-03-02 10:30:00,49.83,50.22,49.62,49.94,430854.0,41.8915,42.2194,41.715,41.984,430854.0
2020-03-02 11:00:00,49.93,50.43,49.9,50.22,488344.0,41.9756,42.3959,41.9504,42.2194,488344.0
2020-03-02 11:30:00,50.23,50.32,50.07,50.23,366843.0,42.2278,42.3034,42.0933,42.2278,366843.0
2020-03-02 12:00:00,50.23,50.29,50.0,50.21,282464.0,42.2278,42.2782,42.0344,42.211,282464.0
2020-03-02 12:30:00,50.21,50.61,50.21,50.54,176939.0,42.211,42.5472,42.211,42.4884,176939.0
2020-03-02 13:00:00,50.58,50.64,50.24,50.32,182740.0,42.522,42.5725,42.2362,42.3034,182740.0
2020-03-02 13:30:00,50.33,50.52,50.18,50.49,150359.0,42.3119,42.4716,42.1857,42.4464,150359.0
2020-03-02 14:00:00,50.48,50.69,50.36,50.37,184324.0,42.438,42.6145,42.3371,42.3455,184324.0
2020-03-02 14:30:00,50.38,50.41,50.0,50.16,209432.0,42.3539,42.3791,42.0344,42.1689,209432.0
2020-03-02 15:00:00,50.17,50.76,50.15,50.66,264496.0,42.1773,42.6733,42.1605,42.5893,264496.0
2020-03-02 15:30:00,50.67,51.41,50.65,51.41,938611.0,42.5977,43.2198,42.5809,43.2198,938611.0
2020-03-03 09:30:00,51.4,51.66,51.06,51.39,591907.0,43.2114,43.43,42.9256,43.203,591907.0
2020-03-03 10:00:00,51.39,53.06,51.37,52.38,694810.0,43.203,44.6069,43.1862,44.0353,694810.0
2020-03-03 10:30:00,52.32,52.95,52.2,52.73,339917.0,43.9848,44.5145,43.8839,44.3295,339917.0
2020-03-03 11:00:00,52.72,52.72,51.4,51.7,502076.0,44.3211,44.3211,43.2114,43.4636,502076.0
2020-03-03 11:30:00,51.7,52.61,51.6,52.61,205931.0,43.4636,44.2286,43.3795,44.2286,205931.0
2020-03-03 12:00:00,52.59,52.84,52.39,52.52,164289.0,44.2118,44.422,44.0437,44.153,164289.0
2020-03-03 12:30:00,52.56,52.62,52.18,52.28,219829.0,44.1866,44.237,43.8671,43.9512,219829.0
2020-03-03 13:00:00,52.26,52.26,51.83,52.02,244641.0,43.9344,43.9344,43.5729,43.7326,244641.0
2020-03-03 13:30:00,52.01,52.15,51.71,51.75,217032.0,43.7242,43.8419,43.472,43.5056,217032.0
2020-03-03 14:00:00,51.77,51.88,51.36,51.8,268352.0,43.5224,43.6149,43.1778,43.5477,268352.0
2020-03-03 14:30:00,51.82,52.13,51.64,52.05,296717.0,43.5645,43.8251,43.4132,43.7578,296717.0
2020-03-03 15:00:00,52.05,52.48,51.97,52.38,411613.0,43.7578,44.1193,43.6906,44.0353,411613.0
2020-03-03 15:30:00,52.36,52.37,51.48,51.66,1243519.0,44.0184,44.0269,43.2786,43.43,1243519.0
2020-03-04 09:30:00,52.49,52.98,52.3,52.53,257642.0,44.1277,44.5397,43.968,44.1614,257642.0
2020-03-04 10:00:00,52.55,52.95,52.34,52.76,179357.0,44.1782,44.5145,44.0016,44.3547,179357.0
2020-03-04 10:30:00,52.76,52.82,52.58,52.69,160398.0,44.3547,44.4052,44.2034,44.2959,160398.0
2020-03-04 11:00:00,52.69,52.76,52.54,52.76,140792.0,44.2959,44.3547,44.1698,44.3547,140792.0
2020-03-04 11:30:00,52.79,52.8,52.45,52.62,117660.0,44.3799,44.3884,44.0941,44.237,117660.0
2020-03-04 12:00:00,52.63,52.83,52.63,52.82,135557.0,44.2454,44.4136,44.2454,44.4052,135557.0
2020-03-04 12:30:00,52.83,53.01,52.74,52.99,144859.0,44.4136,44.5649,44.3379,44.5481,144859.0
2020-03-04 13:00:00,52.99,53.26,52.98,53.17,245515.0,44.5481,44.7751,44.5397,44.6994,245515.0
2020-03-04 13:30:00,53.17,53.42,53.17,53.39,130508.0,44.6994,44.9096,44.6994,44.8844,130508.0
2020-03-04 14:00:00,53.4,53.74,53.33,53.57,273318.0,44.8928,45.1786,44.8339,45.0357,273318.0
2020-03-04 14:30:00,53.58,53.75,53.5,53.73,204020.0,45.0441,45.187,44.9768,45.1702,204020.0
2020-03-04 15:00:00,53.73,53.89,53.61,53.88,264384.0,45.1702,45.3047,45.0693,45.2963,264384.0
2020-03-04 15:30:00,53.88,54.17,53.74,54.17,715389.0,45.2963,45.5401,45.1786,45.5401,715389.0
2020-03-05 09:30:00,53.39,53.77,53.19,53.35,447869.0,44.8844,45.2038,44.7162,44.8507,447869.0
2020-03-05 10:00:00,53.35,53.79,53.34,53.55,184093.0,44.8507,45.2206,44.8423,45.0189,184093.0
2020-03-05 10:30:00,53.5,53.72,53.47,53.65,166080.0,44.9768,45.1618,44.9516,45.1029,166080.0
2020-03-05 11:00:00,53.65,54.34,53.63,54.27,255743.0,45.1029,45.683,45.0861,45.6242,255743.0
2020-03-05 11:30:00,54.26,54.28,53.74,53.99,368053.0,45.6158,45.6326,45.1786,45.3888,368053.0
2020-03-05 12:00:00,54.01,54.06,53.77,53.91,214075.0,45.4056,45.4476,45.2038,45.3215,214075.0
2020-03-05 12:30:00,53.9,54.02,53.59,53.75,228171.0,45.3131,45.414,45.0525,45.187,228171.0
2020-03-05 13:00:00,53.74,53.97,53.6,53.97,292662.0,45.1786,45.372,45.0609,45.372,292662.0
2020-03-05 13:30:00,53.96,54.16,53.84,53.94,231060.0,45.3636,45.5317,45.2627,45.3467,231060.0
2020-03-05 14:00:00,53.93,54.04,53.6,53.72,214618.0,45.3383,45.4308,45.0609,45.1618,214618.0
2020-03-05 14:30:00,53.72,53.94,53.67,53.9,218506.0,45.1618,45.3467,45.1198,45.3131,218506.0
2020-03-05 15:00:00,53.86,53.94,53.66,53.76,257919.0,45.2795,45.3467,45.1113,45.1954,257919.0
2020-03-05 15:30:00,53.76,54.46,53.71,54.29,918891.0,45.1954,45.7839,45.1534,45.641,918891.0
2020-03-06 09:30:00,52.6,53.27,52.44,52.83,465251.0,44.2202,44.7835,44.0857,44.4136,465251.0
2020-03-06 10:00:00,52.82,53.13,52.68,53.13,217894.0,44.4052,44.6658,44.2875,44.6658,217894.0
2020-03-06 10:30:00,53.13,53.39,52.9,53.27,175473.0,44.6658,44.8844,44.4724,44.7835,175473.0
2020-03-06 11:00:00,53.26,53.44,53.03,53.38,294940.0,44.7751,44.9264,44.5817,44.876,294940.0
2020-03-06 11:30:00,53.38,53.68,53.25,53.57,427863.0,44.876,45.1282,44.7667,45.0357,427863.0
2020-03-06 12:00:00,53.6,53.73,53.43,53.47,340600.0,45.0609,45.1702,44.918,44.9516,340600.0
2020-03-06 12:30:00,53.48,54.11,53.44,53.72,312879.0,44.96,45.4897,44.9264,45.1618,312879.0
2020-03-06 13:00:00,53.73,54.4,53.72,54.2,205450.0,45.1702,45.7335,45.1618,45.5653,205450.0
2020-03-06 13:30:00,54.2,54.29,53.96,54.11,222550.0,45.5653,45.641,45.3636,45.4897,222550.0
2020-03-06 14:00:00,54.11,54.2,53.9,54.14,246577.0,45.4897,45.5653,45.3131,45.5149,246577.0
2020-03-06 14:30:00,54.14,54.2,53.51,53.53,285044.0,45.5149,45.5653,44.9852,45.0021,285044.0
2020-03-06 15:00:00,53.52,54.01,53.44,53.88,310265.0,44.9936,45.4056,44.9264,45.2963,310265.0
2020-03-06 15:30:00,53.88,55.02,53.8,54.78,1268014.0,45.2963,46.2547,45.229,46.0529,1268014.0
2020-03-09 09:30:00,51.67,54.69,51.63,54.35,456204.0,43.4384,45.9773,43.4047,45.6914,456204.0
2020-03-09 10:00:00,54.33,54.84,53.61,54.19,942013.0,45.6746,46.1034,45.0693,45.5569,942013.0
2020-03-09 10:30:00,54.2,54.46,53.54,53.54,348873.0,45.5653,45.7839,45.0105,45.0105,348873.0
2020-03-09 11:00:00,53.55,54.4,53.37,54.34,408959.0,45.0189,45.7335,44.8675,45.683,408959.0
2020-03-09 11:30:00,54.27,54.53,54.05,54.05,315936.0,45.6242,45.8427,45.4392,45.4392,315936.0
2020-03-09 12:00:00,54.03,54.28,53.84,53.96,342878.0,45.4224,45.6326,45.2627,45.3636,342878.0
2020-03-09 12:30:00,53.97,54.11,53.56,53.78,287944.0,45.372,45.4897,45.0273,45.2122,287944.0
2020-03-09 13:00:00,53.77,53.94,53.54,53.61,272882.0,45.2038,45.3467,45.0105,45.0693,272882.0
2020-03-09 13:30:00,53.6,53.6,52.96,53.08,367841.0,45.0609,45.0609,44.5229,44.6237,367841.0
2020-03-09 14:00:00,53.09,53.33,52.64,52.95,503597.0,44.6322,44.8339,44.2538,44.5145,503597.0
2020-03-09 14:30:00,52.94,53.56,52.82,53.34,538654.0,44.506,45.0273,44.4052,44.8423,538654.0
2020-03-09 15:00:00,53.33,54.14,53.22,53.93,509205.0,44.8339,45.5149,44.7414,45.3383,509205.0
2020-03-09 15:30:00,53.91,55.02,53.74,54.11,1453926.0,45.3215,46.2547,45.1786,45.4897,1453926.0
2020-03-10 09:30:00,54.67,55.68,54.62,54.99,906344.0,45.9604,46.8095,45.9184,46.2295,906344.0
2020-03-10 10:00:00,55.01,55.28,54.49,54.5,376297.0,46.2463,46.4733,45.8091,45.8175,376297.0
2020-03-10 10:30:00,54.51,54.58,53.36,53.4,336593.0,45.8259,45.8848,44.8591,44.8928,336593.0
2020-03-10 11:00:00,53.37,53.65,52.4,52.42,379655.0,44.8675,45.1029,44.0521,44.0689,379655.0
2020-03-10 11:30:00,52.41,52.58,51.87,52.09,710100.0,44.0605,44.2034,43.6065,43.7915,710100.0
2020-03-10 12:00:00,52.1,52.9,52.08,52.28,308699.0,43.7999,44.4724,43.7831,43.9512,308699.0
2020-03-10 12:30:00,52.27,52.59,51.92,52.43,361005.0,43.9428,44.2118,43.6485,44.0773,361005.0
2020-03-10 13:00:00,52.42,52.91,52.08,52.62,285412.0,44.0689,44.4808,43.7831,44.237,285412.0
2020-03-10 13:30:00,52.61,52.75,51.96,52.21,246139.0,44.2286,44.3463,43.6822,43.8923,246139.0
2020-03-10 14:00:00,52.2,52.63,52.01,52.45,252632.0,43.8839,44.2454,43.7242,44.0941,252632.0
2020-03-10 14:30:00,52.49,53.22,52.43,52.94,369708.0,44.1277,44.7414,44.0773,44.506,369708.0
2020-03-10 15:00:00,52.96,53.78,52.87,53.28,555142.0,44.5229,45.2122,44.4472,44.7919,555142.0
2020-03-10 15:30:00,53.27,54.2,52.92,54.11,1179612.0,44.7835,45.5653,44.4892,45.4897,1179612.0
2020-03-11 09:30:00,52.86,53.18,52.31,52.79,381598.0,44.4388,44.7078,43.9764,44.3799,381598.0
2020-03-11 10:00:00,52.78,53.25,52.54,52.64,178025.0,44.3715,44.7667,44.1698,44.2538,178025.0
2020-03-11 10:30:00,52.63,52.68,52.04,52.08,227139.0,44.2454,44.2875,43.7494,43.7831,227139.0
2020-03-11 11:00:00,52.13,52.42,51.35,51.38,275119.0,43.8251,44.0689,43.1694,43.1946,275119.0
2020-03-11 11:30:00,51.38,51.85,51.35,51.84,257183.0,43.1946,43.5897,43.1694,43.5813,257183.0
2020-03-11 12:00:00,51.84,52.22,51.65,51.77,282968.0,43.5813,43.9008,43.4216,43.5224,282968.0
2020-03-11 12:30:00,51.76,52.03,51.65,52.02,300393.0,43.514,43.741,43.4216,43.7326,300393.0
2020-03-11 13:00:00,52.02,52.26,51.77,52.13,403052.0,43.7326,43.9344,43.5224,43.8251,403052.0
2020-03-11 13:30:00,52.13,52.75,52.02,52.59,528945.0,43.8251,44.3463,43.7326,44.2118,528945.0
2020-03-11 14:00:00,52.6,52.68,52.37,52.49,688140.0,44.2202,44.2875,44.0269,44.1277,688140.0
2020-03-11 14:30:00,52.48,52.85,52.33,52.45,767204.0,44.1193,44.4304,43.9932,44.0941,767204.0
2020-03-11 15:00:00,52.45,52.78,52.23,52.74,978187.0,44.0941,44.3715,43.9092,44.3379,978187.0
2020-03-11 15:30:00,52.73,53.35,52.46,52.87,1783625.0,44.3295,44.8507,44.1025,44.4472,1783625.0
2020-03-12 09:30:00,49.2,50.17,47.53,50.17,521705.0,41.3619,42.1773,39.9579,42.1773,521705.0
2020-03-12 10:00:00,50.19,50.38,48.96,49.75,716398.0,42.1942,42.3539,41.1601,41.8243,716398.0
2020-03-12 10:30:00,49.75,50.09,49.67,49.98,615052.0,41.8243,42.1101,41.757,42.0176,615052.0
2020-03-12 11:00:00,50.0,50.03,49.43,49.56,470709.0,42.0344,42.0596,41.5552,41.6645,470709.0
2020-03-12 11:30:00,49.59,49.74,49.05,49.4,461795.0,41.6897,41.8158,41.2358,41.53,461795.0
2020-03-12 12:00:00,49.38,49.56,49.08,49.35,467333.0,41.5132,41.6645,41.261,41.488,467333.0
2020-03-12 12:30:00,49.32,50.64,49.09,50.27,635449.0,41.4628,42.5725,41.2694,42.2614,635449.0
2020-03-12 13:00:00,50.26,50.87,49.48,49.56,553996.0,42.253,42.7658,41.5973,41.6645,553996.0
2020-03-12 13:30:00,49.52,49.88,49.04,49.78,492740.0,41.6309,41.9335,41.2274,41.8495,492740.0
2020-03-12 14:00:00,49.81,49.93,49.13,49.49,642702.0,41.8747,41.9756,41.303,41.6057,642702.0
2020-03-12 14:30:00,49.47,49.72,48.91,49.15,396857.0,41.5889,41.799,41.1181,41.3198,396857.0
2020-03-12 15:00:00,49.16,49.97,49.09,49.41,409922.0,41.3282,42.0092,41.2694,41.5384,409922.0
2020-03-12 15:30:00,49.41,50.69,49.32,50.01,1262254.0,41.5384,42.6145,41.4628,42.0428,1262254.0
2020-03-13 09:30:00,52.95,53.75,50.56,50.77,1182506.0,44.5145,45.187,42.5052,42.6818,1182506.0
2020-03-13 10:00:00,50.75,53.0,50.74,52.31,823759.0,42.6649,44.5565,42.6565,43.9764,823759.0
2020-03-13 10:30:00,52.33,52.59,51.56,51.92,403703.0,43.9932,44.2118,43.3459,43.6485,403703.0
2020-03-13 11:00:00,51.93,52.32,51.19,51.19,354220.0,43.657,43.9848,43.0348,43.0348,354220.0
2020-03-13 11:30:00,51.18,51.71,50.02,51.37,608516.0,43.0264,43.472,42.0512,43.1862,608516.0
2020-03-13 12:00:00,51.42,51.54,51.04,51.36,272481.0,43.2282,43.3291,42.9087,43.1778,272481.0
2020-03-13 12:30:00,51.33,52.46,51.28,52.18,612766.0,43.1525,44.1025,43.1105,43.8671,612766.0
2020-03-13 13:00:00,52.19,52.64,51.65,52.64,203116.0,43.8755,44.2538,43.4216,44.2538,203116.0
2020-03-13 13:30:00,52.61,52.8,51.84,52.33,294710.0,44.2286,44.3884,43.5813,43.9932,294710.0
2020-03-13 14:00:00,52.3,52.57,51.74,51.87,330534.0,43.968,44.195,43.4972,43.6065,330534.0
2020-03-13 14:30:00,51.91,52.28,51.53,52.22,615339.0,43.6401,43.9512,43.3207,43.9008,615339.0
2020-03-13 15:00:00,52.21,52.79,51.5,52.5,400943.0,43.8923,44.3799,43.2955,44.1361,400943.0
2020-03-13 15:30:00,52.53,53.5,51.3,53.48,1229462.0,44.1614,44.9768,43.1273,44.96,1229462.0
2020-03-16 09:30:00,49.4,51.5,48.75,51.0,521841.0,41.53,43.2955,40.9836,42.8751,521841.0
2020-03-16 10:00:00,50.95,52.46,50.75,52.01,772655.0,42.8331,44.1025,42.6649,43.7242,772655.0
2020-03-16 10:30:00,52.05,54.78,51.7,54.42,910338.0,43.7578,46.0529,43.4636,45.7503,910338.0
2020-03-16 11:00:00,54.39,55.86,54.2,55.7,841919.0,45.725,46.9609,45.5653,46.8263,841919.0
2020-03-16 11:30:00,55.7,55.84,54.33,54.6,599062.0,46.8263,46.944,45.6746,45.9016,599062.0
2020-03-16 12:00:00,54.6,55.07,54.02,54.39,677493.0,45.9016,46.2967,45.414,45.725,677493.0
2020-03-16 12:30:00,54.41,54.97,53.5,54.33,600615.0,45.7419,46.2126,44.9768,45.6746,600615.0
2020-03-16 13:00:00,54.34,54.87,53.99,54.48,379452.0,45.683,46.1286,45.3888,45.8007,379452.0
2020-03-16 13:30:00,54.41,54.5,53.51,54.39,379014.0,45.7419,45.8175,44.9852,45.725,379014.0
2020-03-16 14:00:00,54.39,54.75,54.22,54.75,558029.0,45.725,46.0277,45.5821,46.0277,558029.0
2020-03-16 14:30:00,54.76,55.55,54.66,55.29,780719.0,46.0361,46.7002,45.952,46.4817,780719.0
2020-03-16 15:00:00,55.29,55.66,53.84,53.91,838041.0,46.4817,46.7927,45.2627,45.3215,838041.0
2020-03-16 15:30:00,53.91,54.38,52.75,53.37,2575078.0,45.3215,45.7166,44.3463,44.8675,2575078.0
2020-03-17 09:30:00,53.96,54.34,53.24,53.33,1057532.0,45.3636,45.683,44.7583,44.8339,1057532.0
2020-03-17 10:00:00,53.38,56.4,52.93,56.23,1028010.0,44.876,47.4148,44.4976,47.2719,1028010.0
2020-03-17 10:30:00,56.24,57.37,55.53,57.17,871690.0,47.2803,48.2303,46.6834,48.0622,871690.0
2020-03-17 11:00:00,57.2,58.84,56.77,58.48,1162430.0,48.0874,49.4661,47.7259,49.1635,1162430.0
2020-03-17 11:30:00,58.45,59.65,58.1,58.41,964450.0,49.1382,50.1471,48.844,49.1046,964450.0
2020-03-17 12:00:00,58.39,59.42,58.04,58.35,1307152.0,49.0878,49.9537,48.7936,49.0542,1307152.0
2020-03-17 12:30:00,58.35,58.72,57.34,58.58,898468.0,49.0542,49.3652,48.2051,49.2475,898468.0
2020-03-17 13:00:00,58.65,59.09,58.04,58.89,813744.0,49.3064,49.6763,48.7936,49.5081,813744.0
2020-03-17 13:30:00,58.92,59.51,58.77,59.33,689025.0,49.5334,50.0294,49.4073,49.878,689025.0
2020-03-17 14:00:00,59.3,59.89,58.69,59.37,687131.0,49.8528,50.3488,49.34,49.9117,687131.0
2020-03-17 14:30:00,59.37,59.85,58.74,59.19,740667.0,49.9117,50.3152,49.382,49.7604,740667.0
2020-03-17 15:00:00,59.18,59.36,58.06,58.67,847068.0,49.7519,49.9033,48.8104,49.3232,847068.0
2020-03-17 15:30:00,58.64,59.95,56.66,59.56,2961179.0,49.298,50.3993,47.6334,50.0714,2961179.0
2020-03-18 09:30:00,57.65,59.96,56.46,58.88,1510685.0,48.4657,50.4077,47.4653,49.4997,1510685.0
2020-03-18 10:00:00,58.99,59.55,56.95,58.44,918164.0,49.5922,50.063,47.8772,49.1298,918164.0
2020-03-18 10:30:00,58.47,58.66,56.85,58.26,660874.0,49.1551,49.3148,47.7931,48.9785,660874.0
2020-03-18 11:00:00,58.25,58.6,56.67,56.78,533453.0,48.9701,49.2643,47.6418,47.7343,533453.0
2020-03-18 11:30:00,56.79,57.97,56.76,57.36,448219.0,47.7427,48.7347,47.7175,48.2219,448219.0
2020-03-18 12:00:00,57.46,57.55,55.0,55.1,600435.0,48.306,48.3816,46.2379,46.3219,600435.0
2020-03-18 12:30:00,55.09,55.46,54.05,55.22,366801.0,46.3135,46.6246,45.4392,46.4228,366801.0
2020-03-18 13:00:00,55.03,57.54,54.93,55.84,393230.0,46.2631,48.3732,46.179,46.944,393230.0
2020-03-18 13:30:00,55.76,57.08,55.27,56.63,494020.0,46.8768,47.9865,46.4649,47.6082,494020.0
2020-03-18 14:00:00,56.65,57.32,55.76,56.95,478259.0,47.625,48.1883,46.8768,47.8772,478259.0
2020-03-18 14:30:00,56.95,57.32,56.08,56.92,476819.0,47.8772,48.1883,47.1458,47.852,476819.0
2020-03-18 15:00:00,56.91,57.63,56.29,56.45,510999.0,47.8436,48.4489,47.3224,47.4569,510999.0
2020-03-18 15:30:00,56.39,58.44,56.39,57.74,1319962.0,47.4064,49.1298,47.4064,48.5414,1319962.0
2020-03-19 09:30:00,58.19,58.73,56.84,57.22,481026.0,48.9197,49.3736,47.7847,48.1042,481026.0
2020-03-19 10:00:00,57.18,57.92,56.78,56.97,344034.0,48.0706,48.6927,47.7343,47.894,344034.0
2020-03-19 10:30:00,56.86,57.36,56.03,56.08,231822.0,47.8015,48.2219,47.1038,47.1458,231822.0
2020-03-19 11:00:00,56.11,56.88,55.06,56.81,302705.0,47.171,47.8184,46.2883,47.7595,302705.0
2020-03-19 11:30:00,56.73,57.38,56.25,56.4,360495.0,47.6923,48.2387,47.2887,47.4148,360495.0
2020-03-19 12:00:00,56.43,56.68,55.21,55.3,325648.0,47.4401,47.6502,46.4144,46.4901,325648.0
2020-03-19 12:30:00,55.24,55.67,54.08,55.12,323689.0,46.4396,46.8011,45.4644,46.3387,323689.0
2020-03-19 13:00:00,55.14,55.4,54.47,55.1,333037.0,46.3556,46.5741,45.7923,46.3219,333037.0
2020-03-19 13:30:00,55.07,55.51,54.85,55.31,335004.0,46.2967,46.6666,46.1118,46.4985,335004.0
2020-03-19 14:00:00,55.31,55.62,54.81,55.23,324007.0,46.4985,46.7591,46.0781,46.4312,324007.0
2020-03-19 14:30:00,55.23,55.94,54.56,54.82,297803.0,46.4312,47.0281,45.868,46.0865,297803.0
2020-03-19 15:00:00,54.8,54.88,54.19,54.45,415042.0,46.0697,46.137,45.5569,45.7755,415042.0
2020-03-19 15:30:00,54.42,54.67,53.19,53.67,1349047.0,45.7503,45.9604,44.7162,45.1198,1349047.0
2020-03-20 09:30:00,53.05,53.05,51.22,51.69,1022589.0,44.5985,44.5985,43.0601,43.4552,1022589.0
2020-03-20 10:00:00,51.65,53.6,51.63,53.49,528672.0,43.4216,45.0609,43.4047,44.9684,528672.0
2020-03-20 10:30:00,53.47,54.06,53.11,53.38,384595.0,44.9516,45.4476,44.649,44.876,384595.0
2020-03-20 11:00:00,53.36,53.72,52.28,52.55,409435.0,44.8591,45.1618,43.9512,44.1782,409435.0
2020-03-20 11:30:00,52.57,52.85,51.73,52.16,329102.0,44.195,44.4304,43.4888,43.8503,329102.0
2020-03-20 12:00:00,52.17,52.38,51.63,52.12,317379.0,43.8587,44.0353,43.4047,43.8167,317379.0
2020-03-20 12:30:00,52.09,53.23,52.02,52.79,278136.0,43.7915,44.7498,43.7326,44.3799,278136.0
2020-03-20 13:00:00,52.72,53.0,52.3,52.59,202536.0,44.3211,44.5565,43.968,44.2118,202536.0
2020-03-20 13:30:00,52.66,53.17,52.39,52.78,215781.0,44.2707,44.6994,44.0437,44.3715,215781.0
2020-03-20 14:00:00,52.73,53.16,52.53,52.79,284650.0,44.3295,44.691,44.1614,44.3799,284650.0
2020-03-20 14:30:00,52.76,52.98,51.98,52.35,315119.0,44.3547,44.5397,43.699,44.01,315119.0
2020-03-20 15:00:00,52.42,52.54,51.54,52.21,386517.0,44.0689,44.1698,43.3291,43.8923,386517.0
2020-03-20 15:30:00,52.28,54.28,51.53,52.84,2468459.0,43.9512,45.6326,43.3207,44.422,2468459.0
2020-03-23 09:30:00,52.37,53.36,50.51,51.09,655759.0,44.0269,44.8591,42.4632,42.9508,655759.0
2020-03-23 10:00:00,51.09,51.56,50.46,50.87,318599.0,42.9508,43.3459,42.4211,42.7658,318599.0
2020-03-23 10:30:00,50.82,51.33,49.92,50.0,362797.0,42.7238,43.1525,41.9672,42.0344,362797.0
2020-03-23 11:00:00,49.97,50.21,48.9,49.09,397660.0,42.0092,42.211,41.1097,41.2694,397660.0
2020-03-23 11:30:00,49.1,49.17,48.0,48.68,459885.0,41.2778,41.3367,40.353,40.9247,459885.0
2020-03-23 12:00:00,48.69,49.07,48.03,48.61,418104.0,40.9331,41.2526,40.3783,40.8659,418104.0
2020-03-23 12:30:00,48.63,49.6,48.25,49.34,375614.0,40.8827,41.6981,40.5632,41.4796,375614.0
2020-03-23 13:00:00,49.29,49.64,48.41,48.42,331143.0,41.4375,41.7318,40.6977,40.7061,331143.0
2020-03-23 13:30:00,48.42,48.6,48.06,48.2,329405.0,40.7061,40.8575,40.4035,40.5212,329405.0
2020-03-23 14:00:00,48.24,48.5,47.57,48.48,365529.0,40.5548,40.7734,39.9916,40.7566,365529.0
2020-03-23 14:30:00,48.46,48.55,47.25,47.36,238449.0,40.7398,40.8154,39.7225,39.815,238449.0
2020-03-23 15:00:00,47.36,47.79,47.0,47.09,375113.0,39.815,40.1765,39.5124,39.588,375113.0
2020-03-23 15:30:00,47.09,47.87,46.88,47.27,1149827.0,39.588,40.2438,39.4115,39.7393,1149827.0
2020-03-24 09:30:00,49.03,50.18,48.1,49.19,557532.0,41.219,42.1857,40.4371,41.3535,557532.0
2020-03-24 10:00:00,49.23,49.77,48.9,49.52,391977.0,41.3871,41.8411,41.1097,41.6309,391977.0
2020-03-24 10:30:00,49.54,50.14,49.43,50.04,200973.0,41.6477,42.1521,41.5552,42.0681,200973.0
2020-03-24 11:00:00,50.04,50.05,49.07,49.14,303624.0,42.0681,42.0765,41.2526,41.3114,303624.0
2020-03-24 11:30:00,49.14,49.28,48.41,49.04,311804.0,41.3114,41.4291,40.6977,41.2274,311804.0
2020-03-24 12:00:00,49.05,49.65,48.85,49.33,394352.0,41.2358,41.7402,41.0676,41.4712,394352.0
2020-03-24 12:30:00,49.31,49.4,48.27,48.31,304900.0,41.4543,41.53,40.58,40.6137,304900.0
2020-03-24 13:00:00,48.3,48.82,48.04,48.62,290028.0,40.6053,41.0424,40.3867,40.8743,290028.0
2020-03-24 13:30:00,48.62,48.71,47.33,47.42,334815.0,40.8743,40.9499,39.7898,39.8654,334815.0
2020-03-24 14:00:00,47.43,48.07,47.11,47.98,713363.0,39.8739,40.4119,39.6048,40.3362,713363.0
2020-03-24 14:30:00,47.99,48.16,47.57,48.16,489214.0,40.3446,40.4876,39.9916,40.4876,489214.0
2020-03-24 15:00:00,48.13,48.25,47.64,47.84,430893.0,40.4623,40.5632,40.0504,40.2185,430893.0
2020-03-24 15:30:00,47.86,48.42,47.59,48.22,997422.0,40.2354,40.7061,40.0084,40.538,997422.0
2020-03-25 09:30:00,48.12,49.2,46.95,48.06,618481.0,40.4539,41.3619,39.4703,40.4035,618481.0
2020-03-25 10:00:00,48.07,48.45,47.54,47.84,250614.0,40.4119,40.7314,39.9663,40.2185,250614.0
2020-03-25 10:30:00,47.86,48.12,47.49,47.73,256357.0,40.2354,40.4539,39.9243,40.1261,256357.0
2020-03-25 11:00:00,47.77,47.99,47.54,47.83,294293.0,40.1597,40.3446,39.9663,40.2101,294293.0
2020-03-25 11:30:00,47.84,48.1,47.7,47.77,279469.0,40.2185,40.4371,40.1008,40.1597,279469.0
2020-03-25 12:00:00,47.77,48.46,47.77,48.38,205597.0,40.1597,40.7398,40.1597,40.6725,205597.0
2020-03-25 12:30:00,48.37,48.9,48.21,48.49,274610.0,40.6641,41.1097,40.5296,40.765,274610.0
2020-03-25 13:00:00,48.51,48.71,48.24,48.59,214681.0,40.7818,40.9499,40.5548,40.8491,214681.0
2020-03-25 13:30:00,48.55,49.09,48.44,48.88,238768.0,40.8154,41.2694,40.7229,41.0929,238768.0
2020-03-25 14:00:00,48.89,48.9,48.26,48.57,215049.0,41.1013,41.1097,40.5716,40.8322,215049.0
2020-03-25 14:30:00,48.56,49.11,48.31,48.95,217193.0,40.8238,41.2862,40.6137,41.1517,217193.0
2020-03-25 15:00:00,48.97,49.08,48.5,48.59,304913.0,41.1685,41.261,40.7734,40.8491,304913.0
2020-03-25 15:30:00,48.59,49.01,47.33,47.6,760658.0,40.8491,41.2021,39.7898,40.0168,760658.0
2020-03-26 09:30:00,47.81,48.83,47.38,48.62,363473.0,40.1933,41.0508,39.8318,40.8743,363473.0
2020-03-26 10:00:00,48.68,49.2,48.5,49.02,263061.0,40.9247,41.3619,40.7734,41.2105,263061.0
2020-03-26 10:30:00,49.07,49.5,48.72,49.37,164497.0,41.2526,41.6141,40.9583,41.5048,164497.0
2020-03-26 11:00:00,49.41,49.84,49.15,49.82,164980.0,41.5384,41.8999,41.3198,41.8831,164980.0
2020-03-26 11:30:00,49.81,50.2,49.52,49.73,215993.0,41.8747,42.2026,41.6309,41.8074,215993.0
2020-03-26 12:00:00,49.73,50.08,49.66,49.94,175402.0,41.8074,42.1017,41.7486,41.984,175402.0
2020-03-26 12:30:00,49.96,50.36,49.89,50.26,212065.0,42.0008,42.3371,41.9419,42.253,212065.0
2020-03-26 13:00:00,50.29,50.37,49.6,49.81,150998.0,42.2782,42.3455,41.6981,41.8747,150998.0
2020-03-26 13:30:00,49.8,50.34,49.68,50.13,195550.0,41.8663,42.3203,41.7654,42.1437,195550.0
2020-03-26 14:00:00,50.14,50.18,49.37,49.82,153548.0,42.1521,42.1857,41.5048,41.8831,153548.0
2020-03-26 14:30:00,49.85,50.37,49.82,50.32,141176.0,41.9083,42.3455,41.8831,42.3034,141176.0
2020-03-26 15:00:00,50.34,50.44,49.92,50.22,327720.0,42.3203,42.4043,41.9672,42.2194,327720.0
2020-03-26 15:30:00,50.23,50.5,49.5,50.0,1507176.0,42.2278,42.4548,41.6141,42.0344,1507176.0
2020-03-27 09:30:00,48.99,50.61,48.9,50.52,507121.0,41.1853,42.5472,41.1097,42.4716,507121.0
2020-03-27 10:00:00,50.52,50.65,49.55,50.05,344238.0,42.4716,42.5809,41.6561,42.0765,344238.0
2020-03-27 10:30:00,50.06,50.93,49.83,50.93,243147.0,42.0849,42.8163,41.8915,42.8163,243147.0
2020-03-27 11:00:00,50.94,51.15,50.59,50.73,285685.0,42.8247,43.0012,42.5304,42.6481,285685.0
2020-03-27 11:30:00,50.74,51.15,50.63,50.87,301793.0,42.6565,43.0012,42.5641,42.7658,301793.0
2020-03-27 12:00:00,50.85,51.28,50.51,51.2,344815.0,42.749,43.1105,42.4632,43.0432,344815.0
2020-03-27 12:30:00,51.19,51.51,51.15,51.46,222431.0,43.0348,43.3039,43.0012,43.2618,222431.0
2020-03-27 13:00:00,51.48,51.6,51.19,51.31,323484.0,43.2786,43.3795,43.0348,43.1357,323484.0
2020-03-27 13:30:00,51.31,52.06,51.22,51.84,342428.0,43.1357,43.7662,43.0601,43.5813,342428.0
2020-03-27 14:00:00,51.85,52.07,51.65,51.98,296070.0,43.5897,43.7746,43.4216,43.699,296070.0
2020-03-27 14:30:00,52.01,52.1,51.68,51.97,584245.0,43.7242,43.7999,43.4468,43.6906,584245.0
2020-03-27 15:00:00,51.96,52.5,51.94,52.36,312308.0,43.6822,44.1361,43.6654,44.0184,312308.0
2020-03-27 15:30:00,52.35,52.46,51.3,51.82,1081372.0,44.01,44.1025,43.1273,43.5645,1081372.0
2020-03-30 09:30:00,52.53,53.88,52.48,52.76,540099.0,44.1614,45.2963,44.1193,44.3547,540099.0
2020-03-30 10:00:00,52.76,53.14,52.51,52.75,586000.0,44.3547,44.6742,44.1446,44.3463,586000.0
2020-03-30 10:30:00,52.76,53.29,52.72,52.93,548596.0,44.3547,44.8003,44.3211,44.4976,548596.0
2020-03-30 11:00:00,52.97,53.25,52.89,53.23,406876.0,44.5313,44.7667,44.464,44.7498,406876.0
2020-03-30 11:30:00,53.22,53.24,53.1,53.18,482053.0,44.7414,44.7583,44.6406,44.7078,482053.0
2020-03-30 12:00:00,53.17,53.36,53.13,53.31,426585.0,44.6994,44.8591,44.6658,44.8171,426585.0
2020-03-30 12:30:00,53.32,53.32,52.77,53.17,449859.0,44.8255,44.8255,44.3631,44.6994,449859.0
2020-03-30 13:00:00,53.17,53.36,53.08,53.28,222002.0,44.6994,44.8591,44.6237,44.7919,222002.0
2020-03-30 13:30:00,53.3,53.33,52.92,52.93,341098.0,44.8087,44.8339,44.4892,44.4976,341098.0
2020-03-30 14:00:00,52.92,53.53,52.86,53.5,554112.0,44.4892,45.0021,44.4388,44.9768,554112.0
2020-03-30 14:30:00,53.49,53.61,53.37,53.52,270561.0,44.9684,45.0693,44.8675,44.9936,270561.0
2020-03-30 15:00:00,53.52,54.0,53.43,53.61,350419.0,44.9936,45.3972,44.918,45.0693,350419.0
2020-03-30 15:30:00,53.62,54.15,53.6,54.1,825274.0,45.0777,45.5233,45.0609,45.4812,825274.0
2020-03-31 09:30:00,53.99,54.49,53.42,53.69,498932.0,45.3888,45.8091,44.9096,45.1366,498932.0
2020-03-31 10:00:00,53.77,54.24,53.57,53.82,141470.0,45.2038,45.5989,45.0357,45.2459,141470.0
2020-03-31 10:30:00,53.81,53.98,53.4,53.45,180838.0,45.2374,45.3804,44.8928,44.9348,180838.0
2020-03-31 11:00:00,53.43,53.43,53.11,53.28,381897.0,44.918,44.918,44.649,44.7919,381897.0
2020-03-31 11:30:00,53.26,53.78,53.2,53.71,286725.0,44.7751,45.2122,44.7246,45.1534,286725.0
2020-03-31 12:00:00,53.71,53.88,53.44,53.52,234509.0,45.1534,45.2963,44.9264,44.9936,234509.0
2020-03-31 12:30:00,53.52,53.52,53.12,53.21,134326.0,44.9936,44.9936,44.6574,44.733,134326.0
2020-03-31 13:00:00,53.18,53.35,53.04,53.11,136821.0,44.7078,44.8507,44.5901,44.649,136821.0
2020-03-31 13:30:00,53.11,53.16,52.81,52.95,186941.0,44.649,44.691,44.3968,44.5145,186941.0
2020-03-31 14:00:00,52.88,52.96,52.6,52.8,223214.0,44.4556,44.5229,44.2202,44.3884,223214.0
2020-03-31 14:30:00,52.79,53.03,52.76,52.85,354389.0,44.3799,44.5817,44.3547,44.4304,354389.0
2020-03-31 15:00:00,52.85,52.91,52.3,52.39,337090.0,44.4304,44.4808,43.968,44.0437,337090.0
2020-03-31 15:30:00,52.39,52.99,52.37,52.79,948501.0,44.0437,44.5481,44.0269,44.3799,948501.0
2020-04-01 09:30:00,51.74,53.97,51.51,52.37,545896.0,43.4972,45.372,43.3039,44.0269,545896.0
2020-04-01 10:00:00,52.38,52.45,52.03,52.26,282435.0,44.0353,44.0941,43.741,43.9344,282435.0
2020-04-01 10:30:00,52.25,52.51,52.19,52.44,268197.0,43.926,44.1446,43.8755,44.0857,268197.0
2020-04-01 11:00:00,52.42,52.5,52.1,52.13,234311.0,44.0689,44.1361,43.7999,43.8251,234311.0
2020-04-01 11:30:00,52.13,52.5,52.04,52.45,243528.0,43.8251,44.1361,43.7494,44.0941,243528.0
2020-04-01 12:00:00,52.44,52.74,52.36,52.69,252896.0,44.0857,44.3379,44.0184,44.2959,252896.0
2020-04-01 12:30:00,52.71,52.91,52.6,52.83,119825.0,44.3127,44.4808,44.2202,44.4136,119825.0
2020-04-01 13:00:00,52.82,53.19,52.75,53.06,159036.0,44.4052,44.7162,44.3463,44.6069,159036.0
2020-04-01 13:30:00,53.05,53.15,52.91,53.12,179078.0,44.5985,44.6826,44.4808,44.6574,179078.0
2020-04-01 14:00:00,53.11,53.2,52.82,52.95,163492.0,44.649,44.7246,44.4052,44.5145,163492.0
2020-04-01 14:30:00,52.95,53.04,52.64,52.7,267822.0,44.5145,44.5901,44.2538,44.3043,267822.0
2020-04-01 15:00:00,52.71,53.08,52.68,52.73,195104.0,44.3127,44.6237,44.2875,44.3295,195104.0
2020-04-01 15:30:00,52.71,53.32,52.59,53.15,646945.0,44.3127,44.8255,44.2118,44.6826,646945.0
2020-04-02 09:30:00,52.6,53.72,52.5,53.72,359001.0,44.2202,45.1618,44.1361,45.1618,359001.0
2020-04-02 10:00:00,53.66,54.1,53.49,53.79,252941.0,45.1113,45.4812,44.9684,45.2206,252941.0
2020-04-02 10:30:00,53.78,54.2,53.65,54.15,197033.0,45.2122,45.5653,45.1029,45.5233,197033.0
2020-04-02 11:00:00,54.15,54.16,53.64,53.86,173073.0,45.5233,45.5317,45.0945,45.2795,173073.0
2020-04-02 11:30:00,53.88,54.0,53.57,53.66,382198.0,45.2963,45.3972,45.0357,45.1113,382198.0
2020-04-02 12:00:00,53.66,54.24,53.56,53.99,161986.0,45.1113,45.5989,45.0273,45.3888,161986.0
2020-04-02 12:30:00,54.01,54.4,53.96,54.27,174832.0,45.4056,45.7335,45.3636,45.6242,174832.0
2020-04-02 13:00:00,54.31,54.49,54.02,54.05,123343.0,45.6578,45.8091,45.414,45.4392,123343.0
2020-04-02 13:30:00,54.06,54.4,53.97,54.16,138231.0,45.4476,45.7335,45.372,45.5317,138231.0
2020-04-02 14:00:00,54.13,54.16,53.68,54.11,273975.0,45.5065,45.5317,45.1282,45.4897,273975.0
2020-04-02 14:30:00,54.11,54.52,54.09,54.46,244859.0,45.4897,45.8343,45.4728,45.7839,244859.0
2020-04-02 15:00:00,54.47,54.69,54.26,54.52,241328.0,45.7923,45.9773,45.6158,45.8343,241328.0
2020-04-02 15:30:00,54.56,55.02,54.31,54.88,747389.0,45.868,46.2547,45.6578,46.137,747389.0
2020-04-03 09:30:00,54.2,56.19,54.01,56.16,538074.0,45.5653,47.2383,45.4056,47.2131,538074.0
2020-04-03 10:00:00,56.13,56.14,55.71,55.81,268276.0,47.1878,47.1963,46.8348,46.9188,268276.0
2020-04-03 10:30:00,55.82,56.24,55.73,56.15,321123.0,46.9272,47.2803,46.8516,47.2047,321123.0
2020-04-03 11:00:00,56.16,56.29,55.45,55.5,350060.0,47.2131,47.3224,46.6162,46.6582,350060.0
2020-04-03 11:30:00,55.47,55.69,55.21,55.67,318216.0,46.633,46.8179,46.4144,46.8011,318216.0
2020-04-03 12:00:00,55.66,56.03,55.55,55.98,703746.0,46.7927,47.1038,46.7002,47.0617,703746.0
2020-04-03 12:30:00,55.98,56.12,55.9,56.06,301254.0,47.0617,47.1794,46.9945,47.129,301254.0
2020-04-03 13:00:00,56.04,56.17,55.89,55.93,208466.0,47.1122,47.2215,46.9861,47.0197,208466.0
2020-04-03 13:30:00,55.92,55.99,55.69,55.76,187774.0,47.0113,47.0701,46.8179,46.8768,187774.0
2020-04-03 14:00:00,55.77,56.09,55.64,56.04,480263.0,46.8852,47.1542,46.7759,47.1122,480263.0
2020-04-03 14:30:00,56.05,56.54,56.01,56.53,497533.0,47.1206,47.5325,47.087,47.5241,497533.0
2020-04-03 15:00:00,56.53,56.62,56.24,56.42,378820.0,47.5241,47.5998,47.2803,47.4316,378820.0
2020-04-03 15:30:00,56.41,56.9,55.82,56.74,1099036.0,47.4232,47.8352,46.9272,47.7007,1099036.0
2020-04-06 09:30:00,56.4,56.93,55.9,56.61,527189.0,47.4148,47.8604,46.9945,47.5914,527189.0
2020-04-06 10:00:00,56.62,56.71,56.3,56.49,325821.0,47.5998,47.6754,47.3308,47.4905,325821.0
2020-04-06 10:30:00,56.47,57.08,56.41,57.01,309691.0,47.4737,47.9865,47.4232,47.9276,309691.0
2020-04-06 11:00:00,57.01,57.41,56.99,57.28,305838.0,47.9276,48.2639,47.9108,48.1546,305838.0
2020-04-06 11:30:00,57.27,57.41,57.03,57.19,319156.0,48.1462,48.2639,47.9445,48.079,319156.0
2020-04-06 12:00:00,57.2,57.31,57.03,57.28,197053.0,48.0874,48.1799,47.9445,48.1546,197053.0
2020-04-06 12:30:00,57.27,57.35,57.21,57.35,168981.0,48.1462,48.2135,48.0958,48.2135,168981.0
2020-04-06 13:00:00,57.36,57.51,57.31,57.48,179234.0,48.2219,48.348,48.1799,48.3228,179234.0
2020-04-06 13:30:00,57.49,57.85,57.45,57.72,203954.0,48.3312,48.6338,48.2976,48.5245,203954.0
2020-04-06 14:00:00,57.72,57.74,57.53,57.71,231937.0,48.5245,48.5414,48.3648,48.5161,231937.0
2020-04-06 14:30:00,57.72,57.76,57.54,57.74,209912.0,48.5245,48.5582,48.3732,48.5414,209912.0
2020-04-06 15:00:00,57.74,57.78,57.33,57.55,281327.0,48.5414,48.575,48.1967,48.3816,281327.0
2020-04-06 15:30:00,57.55,58.0,57.52,57.66,975863.0,48.3816,48.7599,48.3564,48.4741,975863.0
2020-04-07 09:30:00,57.9,57.92,56.17,56.25,875752.0,48.6759,48.6927,47.2215,47.2887,875752.0
2020-04-07 10:00:00,56.25,56.58,55.9,56.48,357053.0,47.2887,47.5662,46.9945,47.4821,357053.0
2020-04-07 10:30:00,56.5,56.87,56.41,56.6,389467.0,47.4989,47.81,47.4232,47.583,389467.0
2020-04-07 11:00:00,56.6,56.84,56.15,56.78,314410.0,47.583,47.7847,47.2047,47.7343,314410.0
2020-04-07 11:30:00,56.8,56.95,56.59,56.89,213402.0,47.7511,47.8772,47.5746,47.8268,213402.0
2020-04-07 12:00:00,56.91,57.5,56.91,57.39,174044.0,47.8436,48.3396,47.8436,48.2471,174044.0
2020-04-07 12:30:00,57.4,57.4,56.7,56.72,214845.0,48.2555,48.2555,47.667,47.6839,214845.0
2020-04-07 13:00:00,56.73,56.74,56.44,56.57,184118.0,47.6923,47.7007,47.4485,47.5577,184118.0
2020-04-07 13:30:00,56.57,56.73,56.44,56.57,175037.0,47.5577,47.6923,47.4485,47.5577,175037.0
2020-04-07 14:00:00,56.57,56.63,56.31,56.41,151276.0,47.5577,47.6082,47.3392,47.4232,151276.0
2020-04-07 14:30:00,56.39,56.44,55.76,55.81,232775.0,47.4064,47.4485,46.8768,46.9188,232775.0
2020-04-07 15:00:00,55.79,56.14,55.56,55.71,192648.0,46.902,47.1963,46.7087,46.8348,192648.0
2020-04-07 15:30:00,55.72,56.81,55.66,56.43,1099003.0,46.8432,47.7595,46.7927,47.4401,1099003.0
2020-04-08 09:30:00,56.09,56.37,55.42,55.46,461910.0,47.5688,47.8063,47.0006,47.0345,461910.0
2020-04-08 10:00:00,55.47,55.94,55.27,55.89,194399.0,47.043,47.4416,46.8734,47.3992,194399.0
2020-04-08 10:30:00,55.9,56.32,55.84,56.13,292072.0,47.4077,47.7639,47.3568,47.6027,292072.0
2020-04-08 11:00:00,56.12,56.33,55.89,56.08,235706.0,47.5943,47.7724,47.3992,47.5603,235706.0
2020-04-08 11:30:00,56.11,56.31,56.11,56.26,187253.0,47.5858,47.7554,47.5858,47.713,187253.0
2020-04-08 12:00:00,56.27,56.28,56.05,56.16,133670.0,47.7215,47.73,47.5349,47.6282,133670.0
2020-04-08 12:30:00,56.18,56.25,55.77,55.79,307562.0,47.6451,47.7045,47.2974,47.3144,307562.0
2020-04-08 13:00:00,55.79,55.94,55.49,55.54,408650.0,47.3144,47.4416,47.06,47.1024,408650.0
2020-04-08 13:30:00,55.56,55.58,55.18,55.31,160541.0,47.1193,47.1363,46.7971,46.9073,160541.0
2020-04-08 14:00:00,55.31,55.65,55.21,55.62,144529.0,46.9073,47.1957,46.8225,47.1702,144529.0
2020-04-08 14:30:00,55.62,55.7,55.5,55.58,152208.0,47.1702,47.2381,47.0684,47.1363,152208.0
2020-04-08 15:00:00,55.58,55.95,55.48,55.94,243200.0,47.1363,47.4501,47.0515,47.4416,243200.0
2020-04-08 15:30:00,55.95,56.08,55.52,55.72,466741.0,47.4501,47.5603,47.0854,47.255,466741.0
2020-04-09 09:30:00,55.47,56.43,55.37,56.16,412643.0,47.043,47.8572,46.9582,47.6282,412643.0
2020-04-09 10:00:00,56.18,56.92,56.04,56.84,203316.0,47.6451,48.2727,47.5264,48.2049,203316.0
2020-04-09 10:30:00,56.84,57.22,56.74,57.05,187746.0,48.2049,48.5271,48.1201,48.383,187746.0
2020-04-09 11:00:00,57.03,57.19,56.77,57.15,136614.0,48.366,48.5017,48.1455,48.4678,136614.0
2020-04-09 11:30:00,57.15,57.52,57.14,57.39,196035.0,48.4678,48.7816,48.4593,48.6713,196035.0
2020-04-09 12:00:00,57.41,57.52,57.37,57.44,144077.0,48.6883,48.7816,48.6544,48.7137,144077.0
2020-04-09 12:30:00,57.45,57.97,57.44,57.93,208773.0,48.7222,49.1632,48.7137,49.1293,208773.0
2020-04-09 13:00:00,57.93,57.99,57.77,57.94,174841.0,49.1293,49.1802,48.9936,49.1378,174841.0
2020-04-09 13:30:00,57.96,57.98,57.67,57.79,140441.0,49.1547,49.1717,48.9088,49.0106,140441.0
2020-04-09 14:00:00,57.79,57.87,57.5,57.58,185907.0,49.0106,49.0784,48.7646,48.8325,185907.0
2020-04-09 14:30:00,57.57,57.83,57.31,57.5,180215.0,48.824,49.0445,48.6035,48.7646,180215.0
2020-04-09 15:00:00,57.5,57.74,57.4,57.74,235934.0,48.7646,48.9681,48.6798,48.9681,235934.0
2020-04-09 15:30:00,57.75,57.88,57.39,57.4,544243.0,48.9766,49.0869,48.6713,48.6798,544243.0
2020-04-13 09:30:00,57.1,57.47,56.82,56.84,232284.0,48.4254,48.7392,48.1879,48.2049,232284.0
2020-04-13 10:00:00,56.85,57.02,56.36,56.38,187999.0,48.2134,48.3575,47.7978,47.8148,187999.0
2020-04-13 10:30:00,56.39,56.83,56.32,56.82,87896.0,47.8232,48.1964,47.7639,48.1879,87896.0
2020-04-13 11:00:00,56.8,56.83,56.35,56.62,175285.0,48.171,48.1964,47.7893,48.0183,175285.0
2020-04-13 11:30:00,56.63,57.3,56.6,57.26,101934.0,48.0268,48.595,48.0013,48.5611,101934.0
2020-04-13 12:00:00,57.24,57.57,57.07,57.51,162388.0,48.5441,48.824,48.3999,48.7731,162388.0
2020-04-13 12:30:00,57.49,57.68,57.38,57.49,116296.0,48.7561,48.9173,48.6628,48.7561,116296.0
2020-04-13 13:00:00,57.48,57.5,57.23,57.3,119062.0,48.7476,48.7646,48.5356,48.595,119062.0
2020-04-13 13:30:00,57.31,57.65,57.29,57.52,106307.0,48.6035,48.8918,48.5865,48.7816,106307.0
2020-04-13 14:00:00,57.54,57.61,57.28,57.46,78608.0,48.7985,48.8579,48.578,48.7307,78608.0
2020-04-13 14:30:00,57.45,57.67,57.45,57.64,114398.0,48.7222,48.9088,48.7222,48.8833,114398.0
2020-04-13 15:00:00,57.62,57.66,57.33,57.6,128550.0,48.8664,48.9003,48.6204,48.8494,128550.0
2020-04-13 15:30:00,57.62,57.78,57.48,57.67,321528.0,48.8664,49.0021,48.7476,48.9088,321528.0
2020-04-14 09:30:00,58.39,58.53,57.72,58.5,641484.0,49.5194,49.6381,48.9512,49.6127,641484.0
2020-04-14 10:00:00,58.52,58.85,58.24,58.76,259652.0,49.6296,49.9095,49.3922,49.8332,259652.0
2020-04-14 10:30:00,58.77,58.86,58.43,58.47,267610.0,49.8417,49.918,49.5533,49.5872,267610.0
2020-04-14 11:00:00,58.48,58.82,58.46,58.73,177317.0,49.5957,49.8841,49.5788,49.8077,177317.0
2020-04-14 11:30:00,58.75,58.86,58.53,58.7,176422.0,49.8247,49.918,49.6381,49.7823,176422.0
2020-04-14 12:00:00,58.7,58.8,58.52,58.61,125470.0,49.7823,49.8671,49.6296,49.706,125470.0
2020-04-14 12:30:00,58.6,58.78,58.39,58.66,101103.0,49.6975,49.8502,49.5194,49.7484,101103.0
2020-04-14 13:00:00,58.66,58.79,58.56,58.74,94498.0,49.7484,49.8586,49.6636,49.8162,94498.0
2020-04-14 13:30:00,58.75,58.94,58.69,58.82,128921.0,49.8247,49.9858,49.7738,49.8841,128921.0
2020-04-14 14:00:00,58.84,58.86,58.51,58.57,164037.0,49.901,49.918,49.6212,49.6721,164037.0
2020-04-14 14:30:00,58.56,58.78,58.5,58.74,162247.0,49.6636,49.8502,49.6127,49.8162,162247.0
2020-04-14 15:00:00,58.75,58.94,58.66,58.92,141452.0,49.8247,49.9858,49.7484,49.9689,141452.0
2020-04-14 15:30:00,58.93,59.05,58.68,58.83,577805.0,49.9774,50.0791,49.7653,49.8926,577805.0
2020-04-15 09:30:00,59.65,59.65,58.84,59.0,375057.0,50.588,50.588,49.901,50.0367,375057.0
2020-04-15 10:00:00,59.0,59.06,58.57,58.59,185890.0,50.0367,50.0876,49.6721,49.689,185890.0
2020-04-15 10:30:00,58.62,58.99,58.52,58.96,189103.0,49.7145,50.0282,49.6296,50.0028,189103.0
2020-04-15 11:00:00,58.96,59.05,58.74,59.05,218654.0,50.0028,50.0791,49.8162,50.0791,218654.0
2020-04-15 11:30:00,59.04,59.19,58.87,59.01,127028.0,50.0707,50.1979,49.9265,50.0452,127028.0
2020-04-15 12:00:00,59.01,59.18,58.89,59.16,338601.0,50.0452,50.1894,49.9434,50.1724,338601.0
2020-04-15 12:30:00,59.16,59.35,59.0,59.07,89382.0,50.1724,50.3336,50.0367,50.0961,89382.0
2020-04-15 13:00:00,59.07,59.28,58.98,59.03,101497.0,50.0961,50.2742,50.0198,50.0622,101497.0
2020-04-15 13:30:00,59.03,59.12,58.95,58.99,247776.0,50.0622,50.1385,49.9943,50.0282,247776.0
2020-04-15 14:00:00,59.0,59.27,58.96,59.21,167404.0,50.0367,50.2657,50.0028,50.2148,167404.0
2020-04-15 14:30:00,59.21,59.23,58.98,59.13,236155.0,50.2148,50.2318,50.0198,50.147,236155.0
2020-04-15 15:00:00,59.12,59.21,59.0,59.02,149859.0,50.1385,50.2148,50.0367,50.0537,149859.0
2020-04-15 15:30:00,59.0,59.11,58.87,59.06,340344.0,50.0367,50.13,49.9265,50.0876,340344.0
2020-04-16 09:30:00,59.48,59.63,59.19,59.43,291599.0,50.4438,50.571,50.1979,50.4014,291599.0
2020-04-16 10:00:00,59.45,59.53,59.24,59.41,122678.0,50.4184,50.4862,50.2403,50.3844,122678.0
2020-04-16 10:30:00,59.46,59.83,59.38,59.81,221244.0,50.4268,50.7406,50.359,50.7237,221244.0
2020-04-16 11:00:00,59.81,59.95,59.68,59.92,265258.0,50.7237,50.8424,50.6134,50.817,265258.0
2020-04-16 11:30:00,59.91,60.39,59.9,60.37,536909.0,50.8085,51.2156,50.8,51.1986,536909.0
2020-04-16 12:00:00,60.36,60.5,60.23,60.48,251511.0,51.1901,51.3088,51.0799,51.2919,251511.0
2020-04-16 12:30:00,60.48,60.49,59.98,60.23,213394.0,51.2919,51.3004,50.8678,51.0799,213394.0
2020-04-16 13:00:00,60.23,60.42,60.08,60.37,132328.0,51.0799,51.241,50.9527,51.1986,132328.0
2020-04-16 13:30:00,60.35,60.49,60.27,60.36,188347.0,51.1816,51.3004,51.1138,51.1901,188347.0
2020-04-16 14:00:00,60.35,60.57,60.28,60.42,219633.0,51.1816,51.3682,51.1223,51.241,219633.0
2020-04-16 14:30:00,60.41,60.77,60.39,60.71,206220.0,51.2325,51.5378,51.2156,51.4869,206220.0
2020-04-16 15:00:00,60.71,60.85,60.51,60.83,153860.0,51.4869,51.6057,51.3173,51.5887,153860.0
2020-04-16 15:30:00,60.83,60.92,60.5,60.7,575809.0,51.5887,51.665,51.3088,51.4785,575809.0
2020-04-17 09:30:00,60.73,60.9,59.43,59.62,660748.0,51.5039,51.6481,50.4014,50.5625,660748.0
2020-04-17 10:00:00,59.61,59.65,59.15,59.28,343618.0,50.5541,50.588,50.1639,50.2742,343618.0
2020-04-17 10:30:00,59.27,59.36,58.95,59.12,217271.0,50.2657,50.342,49.9943,50.1385,217271.0
2020-04-17 11:00:00,59.11,59.22,58.74,58.92,213819.0,50.13,50.2233,49.8162,49.9689,213819.0
2020-04-17 11:30:00,58.91,59.22,58.89,59.08,200069.0,49.9604,50.2233,49.9434,50.1046,200069.0
2020-04-17 12:00:00,59.07,59.42,58.98,59.31,240077.0,50.0961,50.3929,50.0198,50.2996,240077.0
2020-04-17 12:30:00,59.29,59.56,59.29,59.53,165867.0,50.2827,50.5117,50.2827,50.4862,165867.0
2020-04-17 13:00:00,59.52,59.8,59.47,59.66,199400.0,50.4777,50.7152,50.4353,50.5965,199400.0
2020-04-17 13:30:00,59.66,59.95,59.63,59.95,128515.0,50.5965,50.8424,50.571,50.8424,128515.0
2020-04-17 14:00:00,59.95,60.1,59.92,59.95,295496.0,50.8424,50.9696,50.817,50.8424,295496.0
2020-04-17 14:30:00,59.95,60.05,59.75,60.01,134774.0,50.8424,50.9272,50.6728,50.8933,134774.0
2020-04-17 15:00:00,60.01,60.13,59.94,60.03,187841.0,50.8933,50.9951,50.8339,50.9103,187841.0
2020-04-17 15:30:00,60.03,60.81,59.99,60.66,629627.0,50.9103,51.5718,50.8763,51.4445,629627.0
2020-04-20 09:30:00,60.37,60.9,60.05,60.84,380983.0,51.1986,51.6481,50.9272,51.5972,380983.0
2020-04-20 10:00:00,60.84,60.87,60.51,60.81,224183.0,51.5972,51.6226,51.3173,51.5718,224183.0
2020-04-20 10:30:00,60.82,60.96,60.65,60.83,216198.0,51.5802,51.699,51.4361,51.5887,216198.0
2020-04-20 11:00:00,60.82,61.05,60.57,60.8,319620.0,51.5802,51.7753,51.3682,51.5633,319620.0
2020-04-20 11:30:00,60.85,61.02,60.74,60.78,130647.0,51.6057,51.7498,51.5124,51.5463,130647.0
2020-04-20 12:00:00,60.79,60.95,60.64,60.94,113356.0,51.5548,51.6905,51.4276,51.682,113356.0
2020-04-20 12:30:00,60.93,61.32,60.93,61.3,146143.0,51.6735,52.0043,51.6735,51.9873,146143.0
2020-04-20 13:00:00,61.32,61.42,61.15,61.36,128310.0,52.0043,52.0891,51.8601,52.0382,128310.0
2020-04-20 13:30:00,61.37,61.66,61.33,61.48,259643.0,52.0467,52.2926,52.0128,52.14,259643.0
2020-04-20 14:00:00,61.48,61.6,61.05,61.12,138187.0,52.14,52.2417,51.7753,51.8347,138187.0
2020-04-20 14:30:00,61.12,61.36,60.91,60.93,143724.0,51.8347,52.0382,51.6566,51.6735,143724.0
2020-04-20 15:00:00,60.94,61.36,60.93,61.35,206007.0,51.682,52.0382,51.6735,52.0297,206007.0
2020-04-20 15:30:00,61.36,61.4,60.67,60.77,596665.0,52.0382,52.0721,51.453,51.5378,596665.0
2020-04-21 09:30:00,60.9,61.06,60.17,60.53,320309.0,51.6481,51.7838,51.029,51.3343,320309.0
2020-04-21 10:00:00,60.52,60.52,60.04,60.31,129183.0,51.3258,51.3258,50.9187,51.1477,129183.0
2020-04-21 10:30:00,60.33,60.37,59.91,59.93,163463.0,51.1647,51.1986,50.8085,50.8254,163463.0
2020-04-21 11:00:00,59.92,60.15,59.85,59.91,105632.0,50.817,51.012,50.7576,50.8085,105632.0
2020-04-21 11:30:00,59.93,60.11,59.83,60.06,98521.0,50.8254,50.9781,50.7406,50.9357,98521.0
2020-04-21 12:00:00,60.07,60.08,59.55,59.6,91089.0,50.9442,50.9527,50.5032,50.5456,91089.0
2020-04-21 12:30:00,59.58,60.03,59.51,59.87,116584.0,50.5286,50.9103,50.4692,50.7746,116584.0
2020-04-21 13:00:00,59.87,59.98,59.79,59.95,91303.0,50.7746,50.8678,50.7067,50.8424,91303.0
2020-04-21 13:30:00,59.95,60.18,59.91,60.04,64339.0,50.8424,51.0375,50.8085,50.9187,64339.0
2020-04-21 14:00:00,60.04,60.26,60.0,60.17,81322.0,50.9187,51.1053,50.8848,51.029,81322.0
2020-04-21 14:30:00,60.18,60.19,59.72,59.75,113582.0,51.0375,51.0459,50.6473,50.6728,113582.0
2020-04-21 15:00:00,59.77,59.89,59.62,59.85,140610.0,50.6897,50.7915,50.5625,50.7576,140610.0
2020-04-21 15:30:00,59.86,60.08,59.64,59.8,313148.0,50.7661,50.9527,50.5795,50.7152,313148.0
2020-04-22 09:30:00,59.93,60.38,59.67,60.03,184160.0,50.8254,51.2071,50.6049,50.9103,184160.0
2020-04-22 10:00:00,60.06,60.22,59.8,60.15,125888.0,50.9357,51.0714,50.7152,51.012,125888.0
2020-04-22 10:30:00,60.16,60.31,60.13,60.26,107565.0,51.0205,51.1477,50.9951,51.1053,107565.0
2020-04-22 11:00:00,60.26,60.51,60.14,60.49,175235.0,51.1053,51.3173,51.0035,51.3004,175235.0
2020-04-22 11:30:00,60.49,60.62,60.37,60.45,105386.0,51.3004,51.4106,51.1986,51.2664,105386.0
2020-04-22 12:00:00,60.47,60.63,60.27,60.58,140464.0,51.2834,51.4191,51.1138,51.3767,140464.0
2020-04-22 12:30:00,60.59,60.65,60.46,60.5,102637.0,51.3852,51.4361,51.2749,51.3088,102637.0
2020-04-22 13:00:00,60.51,60.53,60.3,60.49,133499.0,51.3173,51.3343,51.1392,51.3004,133499.0
2020-04-22 13:30:00,60.5,60.54,60.4,60.51,101212.0,51.3088,51.3428,51.224,51.3173,101212.0
2020-04-22 14:00:00,60.52,60.57,60.35,60.35,125497.0,51.3258,51.3682,51.1816,51.1816,125497.0
2020-04-22 14:30:00,60.36,60.49,60.36,60.48,117875.0,51.1901,51.3004,51.1901,51.2919,117875.0
2020-04-22 15:00:00,60.49,60.53,60.39,60.4,141198.0,51.3004,51.3343,51.2156,51.224,141198.0
2020-04-22 15:30:00,60.41,60.65,60.17,60.17,455870.0,51.2325,51.4361,51.029,51.029,455870.0
2020-04-23 09:30:00,59.82,60.4,59.82,60.01,198606.0,50.7322,51.224,50.7322,50.8933,198606.0
2020-04-23 10:00:00,60.01,60.03,59.45,59.53,331522.0,50.8933,50.9103,50.4184,50.4862,331522.0
2020-04-23 10:30:00,59.53,59.95,59.52,59.91,172715.0,50.4862,50.8424,50.4777,50.8085,172715.0
2020-04-23 11:00:00,59.91,60.05,59.89,60.03,113245.0,50.8085,50.9272,50.7915,50.9103,113245.0
2020-04-23 11:30:00,60.03,60.03,59.81,59.96,98471.0,50.9103,50.9103,50.7237,50.8509,98471.0
2020-04-23 12:00:00,59.96,60.14,59.93,60.13,98847.0,50.8509,51.0035,50.8254,50.9951,98847.0
2020-04-23 12:30:00,60.13,60.25,59.7,60.06,182123.0,50.9951,51.0968,50.6304,50.9357,182123.0
2020-04-23 13:00:00,60.06,60.22,59.92,60.01,95483.0,50.9357,51.0714,50.817,50.8933,95483.0
2020-04-23 13:30:00,60.03,60.06,59.7,59.89,102511.0,50.9103,50.9357,50.6304,50.7915,102511.0
2020-04-23 14:00:00,59.92,60.16,59.77,60.16,97688.0,50.817,51.0205,50.6897,51.0205,97688.0
2020-04-23 14:30:00,60.17,60.35,60.09,60.24,149526.0,51.029,51.1816,50.9611,51.0883,149526.0
2020-04-23 15:00:00,60.23,60.25,59.83,59.94,223409.0,51.0799,51.0968,50.7406,50.8339,223409.0
2020-04-23 15:30:00,59.93,60.15,59.7,59.71,429435.0,50.8254,51.012,50.6304,50.6389,429435.0
2020-04-24 09:30:00,60.08,60.2,59.59,59.69,137475.0,50.9527,51.0544,50.5371,50.6219,137475.0
2020-04-24 10:00:00,59.65,60.04,59.65,59.89,120274.0,50.588,50.9187,50.588,50.7915,120274.0
2020-04-24 10:30:00,59.88,59.99,59.63,59.63,99224.0,50.783,50.8763,50.571,50.571,99224.0
2020-04-24 11:00:00,59.64,59.72,59.44,59.59,130810.0,50.5795,50.6473,50.4099,50.5371,130810.0
2020-04-24 11:30:00,59.58,59.87,59.53,59.78,114012.0,50.5286,50.7746,50.4862,50.6982,114012.0
2020-04-24 12:00:00,59.77,59.99,59.73,59.98,72545.0,50.6897,50.8763,50.6558,50.8678,72545.0
2020-04-24 12:30:00,59.97,60.05,59.8,59.8,83583.0,50.8594,50.9272,50.7152,50.7152,83583.0
2020-04-24 13:00:00,59.81,59.9,59.77,59.82,78642.0,50.7237,50.8,50.6897,50.7322,78642.0
2020-04-24 13:30:00,59.82,59.87,59.73,59.86,73867.0,50.7322,50.7746,50.6558,50.7661,73867.0
2020-04-24 14:00:00,59.87,59.95,59.74,59.77,86523.0,50.7746,50.8424,50.6643,50.6897,86523.0
2020-04-24 14:30:00,59.77,59.93,59.73,59.73,115264.0,50.6897,50.8254,50.6558,50.6558,115264.0
2020-04-24 15:00:00,59.73,60.16,59.52,60.13,175053.0,50.6558,51.0205,50.4777,50.9951,175053.0
2020-04-24 15:30:00,60.13,60.6,60.08,60.48,785112.0,50.9951,51.3937,50.9527,51.2919,785112.0
2020-04-27 09:30:00,60.62,60.98,60.37,60.53,311494.0,51.4106,51.7159,51.1986,51.3343,311494.0
2020-04-27 10:00:00,60.51,60.59,60.22,60.3,136007.0,51.3173,51.3852,51.0714,51.1392,136007.0
2020-04-27 10:30:00,60.31,60.36,60.14,60.34,91393.0,51.1477,51.1901,51.0035,51.1732,91393.0
2020-04-27 11:00:00,60.33,60.47,60.19,60.46,85365.0,51.1647,51.2834,51.0459,51.2749,85365.0
2020-04-27 11:30:00,60.46,60.57,60.37,60.44,76698.0,51.2749,51.3682,51.1986,51.258,76698.0
2020-04-27 12:00:00,60.45,60.65,60.31,60.57,106052.0,51.2664,51.4361,51.1477,51.3682,106052.0
2020-04-27 12:30:00,60.57,60.64,60.45,60.57,78430.0,51.3682,51.4276,51.2664,51.3682,78430.0
2020-04-27 13:00:00,60.58,60.7,60.55,60.61,92006.0,51.3767,51.4785,51.3513,51.4021,92006.0
2020-04-27 13:30:00,60.6,60.67,60.54,60.56,94295.0,51.3937,51.453,51.3428,51.3597,94295.0
2020-04-27 14:00:00,60.56,60.6,60.42,60.48,83200.0,51.3597,51.3937,51.241,51.2919,83200.0
2020-04-27 14:30:00,60.47,60.56,60.32,60.33,122034.0,51.2834,51.3597,51.1562,51.1647,122034.0
2020-04-27 15:00:00,60.32,60.34,59.96,59.98,273615.0,51.1562,51.1732,50.8509,50.8678,273615.0
2020-04-27 15:30:00,59.99,60.25,59.95,59.98,557063.0,50.8763,51.0968,50.8424,50.8678,557063.0
2020-04-28 09:30:00,60.27,60.66,60.03,60.48,425906.0,51.1138,51.4445,50.9103,51.2919,425906.0
2020-04-28 10:00:00,60.48,61.18,60.32,61.14,322825.0,51.2919,51.8855,51.1562,51.8516,322825.0
2020-04-28 10:30:00,61.12,61.25,60.88,60.89,193664.0,51.8347,51.9449,51.6311,51.6396,193664.0
2020-04-28 11:00:00,60.93,61.26,60.87,61.21,141828.0,51.6735,51.9534,51.6226,51.911,141828.0
2020-04-28 11:30:00,61.2,61.25,60.81,60.92,216862.0,51.9025,51.9449,51.5718,51.665,216862.0
2020-04-28 12:00:00,60.91,61.0,60.52,60.7,175176.0,51.6566,51.7329,51.3258,51.4785,175176.0
2020-04-28 12:30:00,60.71,61.06,60.66,60.99,204137.0,51.4869,51.7838,51.4445,51.7244,204137.0
2020-04-28 13:00:00,60.99,61.14,60.92,60.96,240397.0,51.7244,51.8516,51.665,51.699,240397.0
2020-04-28 13:30:00,60.95,61.21,60.87,61.11,168888.0,51.6905,51.911,51.6226,51.8262,168888.0
2020-04-28 14:00:00,61.11,61.11,60.94,61.03,166605.0,51.8262,51.8262,51.682,51.7583,166605.0
2020-04-28 14:30:00,61.04,61.09,60.83,60.89,219460.0,51.7668,51.8092,51.5887,51.6396,219460.0
2020-04-28 15:00:00,60.89,61.01,60.85,60.93,319749.0,51.6396,51.7414,51.6057,51.6735,319749.0
2020-04-28 15:30:00,60.92,61.03,60.79,60.97,779463.0,51.665,51.7583,51.5548,51.7074,779463.0
2020-04-29 09:30:00,60.65,60.8,60.11,60.23,350157.0,51.4361,51.5633,50.9781,51.0799,350157.0
2020-04-29 10:00:00,60.24,60.43,60.2,60.28,219188.0,51.0883,51.2495,51.0544,51.1223,219188.0
2020-04-29 10:30:00,60.29,60.4,60.25,60.36,163324.0,51.1308,51.224,51.0968,51.1901,163324.0
2020-04-29 11:00:00,60.37,60.73,60.27,60.64,192756.0,51.1986,51.5039,51.1138,51.4276,192756.0
2020-04-29 11:30:00,60.65,60.93,60.51,60.93,150865.0,51.4361,51.6735,51.3173,51.6735,150865.0
2020-04-29 12:00:00,60.92,61.06,60.87,61.05,88939.0,51.665,51.7838,51.6226,51.7753,88939.0
2020-04-29 12:30:00,61.03,61.2,60.98,61.17,116458.0,51.7583,51.9025,51.7159,51.8771,116458.0
2020-04-29 13:00:00,61.17,61.35,61.13,61.31,133525.0,51.8771,52.0297,51.8431,51.9958,133525.0
2020-04-29 13:30:00,61.32,61.39,61.11,61.38,189338.0,52.0043,52.0636,51.8262,52.0552,189338.0
2020-04-29 14:00:00,61.38,61.41,60.83,60.85,240966.0,52.0552,52.0806,51.5887,51.6057,240966.0
2020-04-29 14:30:00,60.84,61.04,60.73,60.94,135618.0,51.5972,51.7668,51.5039,51.682,135618.0
2020-04-29 15:00:00,60.93,60.93,60.76,60.82,178932.0,51.6735,51.6735,51.5293,51.5802,178932.0
2020-04-29 15:30:00,60.82,60.93,60.21,60.3,590567.0,51.5802,51.6735,51.0629,51.1392,590567.0
2020-04-30 09:30:00,60.5,60.82,59.93,60.11,196839.0,51.3088,51.5802,50.8254,50.9781,196839.0
2020-04-30 10:00:00,60.12,60.45,59.89,60.42,165976.0,50.9866,51.2664,50.7915,51.241,165976.0
2020-04-30 10:30:00,60.41,60.58,60.3,60.39,226389.0,51.2325,51.3767,51.1392,51.2156,226389.0
2020-04-30 11:00:00,60.39,60.63,60.39,60.44,100375.0,51.2156,51.4191,51.2156,51.258,100375.0
2020-04-30 11:30:00,60.44,60.52,60.3,60.35,105983.0,51.258,51.3258,51.1392,51.1816,105983.0
2020-04-30 12:00:00,60.34,60.44,60.16,60.25,111846.0,51.1732,51.258,51.0205,51.0968,111846.0
2020-04-30 12:30:00,60.26,60.26,60.08,60.18,88972.0,51.1053,51.1053,50.9527,51.0375,88972.0
2020-04-30 13:00:00,60.19,60.29,60.01,60.14,72158.0,51.0459,51.1308,50.8933,51.0035,72158.0
2020-04-30 13:30:00,60.12,60.17,59.8,59.85,144144.0,50.9866,51.029,50.7152,50.7576,144144.0
2020-04-30 14:00:00,59.85,59.88,59.77,59.83,136498.0,50.7576,50.783,50.6897,50.7406,136498.0
2020-04-30 14:30:00,59.83,59.94,59.61,59.67,194480.0,50.7406,50.8339,50.5541,50.6049,194480.0
2020-04-30 15:00:00,59.67,60.04,59.54,59.9,142566.0,50.6049,50.9187,50.4947,50.8,142566.0
2020-04-30 15:30:00,59.9,60.11,59.71,59.85,404214.0,50.8,50.9781,50.6389,50.7576,404214.0
2020-05-01 09:30:00,59.5,60.2,59.14,60.18,295611.0,50.4608,51.0544,50.1555,51.0375,295611.0
2020-05-01 10:00:00,60.2,60.2,59.8,60.18,174012.0,51.0544,51.0544,50.7152,51.0375,174012.0
2020-05-01 10:30:00,60.18,60.55,60.05,60.05,210177.0,51.0375,51.3513,50.9272,50.9272,210177.0
2020-05-01 11:00:00,60.05,60.3,60.03,60.19,96738.0,50.9272,51.1392,50.9103,51.0459,96738.0
2020-05-01 11:30:00,60.18,60.27,59.9,59.96,93791.0,51.0375,51.1138,50.8,50.8509,93791.0
2020-05-01 12:00:00,59.96,59.96,59.65,59.8,151679.0,50.8509,50.8509,50.588,50.7152,151679.0
2020-05-01 12:30:00,59.79,59.85,59.68,59.78,59970.0,50.7067,50.7576,50.6134,50.6982,59970.0
2020-05-01 13:00:00,59.78,59.8,59.29,59.44,197606.0,50.6982,50.7152,50.2827,50.4099,197606.0
2020-05-01 13:30:00,59.44,59.54,59.27,59.35,79915.0,50.4099,50.4947,50.2657,50.3336,79915.0
2020-05-01 14:00:00,59.34,59.36,59.11,59.27,99618.0,50.3251,50.342,50.13,50.2657,99618.0
2020-05-01 14:30:00,59.28,59.53,59.23,59.49,89878.0,50.2742,50.4862,50.2318,50.4523,89878.0
2020-05-01 15:00:00,59.49,59.66,59.44,59.54,93486.0,50.4523,50.5965,50.4099,50.4947,93486.0
2020-05-01 15:30:00,59.54,59.67,59.35,59.58,279193.0,50.4947,50.6049,50.3336,50.5286,279193.0
2020-05-04 09:30:00,59.84,60.06,58.91,58.92,223771.0,50.7491,50.9357,49.9604,49.9689,223771.0
2020-05-04 10:00:00,58.91,59.26,58.79,59.23,149257.0,49.9604,50.2572,49.8586,50.2318,149257.0
2020-05-04 10:30:00,59.22,59.49,59.2,59.25,99150.0,50.2233,50.4523,50.2063,50.2487,99150.0
2020-05-04 11:00:00,59.23,59.76,59.22,59.68,102544.0,50.2318,50.6813,50.2233,50.6134,102544.0
2020-05-04 11:30:00,59.68,59.99,59.64,59.88,150856.0,50.6134,50.8763,50.5795,50.783,150856.0
2020-05-04 12:00:00,59.88,59.92,59.65,59.71,97876.0,50.783,50.817,50.588,50.6389,97876.0
2020-05-04 12:30:00,59.71,59.71,59.44,59.53,122338.0,50.6389,50.6389,50.4099,50.4862,122338.0
2020-05-04 13:00:00,59.56,59.75,59.49,59.73,83703.0,50.5117,50.6728,50.4523,50.6558,83703.0
2020-05-04 13:30:00,59.74,59.85,59.74,59.83,86998.0,50.6643,50.7576,50.6643,50.7406,86998.0
2020-05-04 14:00:00,59.83,59.93,59.73,59.8,86554.0,50.7406,50.8254,50.6558,50.7152,86554.0
2020-05-04 14:30:00,59.82,59.9,59.66,59.79,74027.0,50.7322,50.8,50.5965,50.7067,74027.0
2020-05-04 15:00:00,59.79,59.86,59.69,59.85,65608.0,50.7067,50.7661,50.6219,50.7576,65608.0
2020-05-04 15:30:00,59.84,60.0,59.61,59.74,239979.0,50.7491,50.8848,50.5541,50.6643,239979.0
2020-05-05 09:30:00,59.7,60.08,59.51,59.7,250451.0,50.6304,50.9527,50.4692,50.6304,250451.0
2020-05-05 10:00:00,59.68,59.76,59.45,59.76,101426.0,50.6134,50.6813,50.4184,50.6813,101426.0
2020-05-05 10:30:00,59.76,60.05,59.67,59.92,76947.0,50.6813,50.9272,50.6049,50.817,76947.0
2020-05-05 11:00:00,59.91,60.06,59.79,60.05,149311.0,50.8085,50.9357,50.7067,50.9272,149311.0
2020-05-05 11:30:00,60.06,60.29,59.99,60.27,100409.0,50.9357,51.1308,50.8763,51.1138,100409.0
2020-05-05 12:00:00,60.25,60.37,60.15,60.17,101389.0,51.0968,51.1986,51.012,51.029,101389.0
2020-05-05 12:30:00,60.19,60.19,59.84,59.88,101950.0,51.0459,51.0459,50.7491,50.783,101950.0
2020-05-05 13:00:00,59.89,60.18,59.81,60.04,108352.0,50.7915,51.0375,50.7237,50.9187,108352.0
2020-05-05 13:30:00,60.04,60.24,60.03,60.23,65060.0,50.9187,51.0883,50.9103,51.0799,65060.0
2020-05-05 14:00:00,60.22,60.45,60.19,60.2,129785.0,51.0714,51.2664,51.0459,51.0544,129785.0
2020-05-05 14:30:00,60.18,60.31,60.15,60.3,75524.0,51.0375,51.1477,51.012,51.1392,75524.0
2020-05-05 15:00:00,60.3,60.31,59.91,59.98,136772.0,51.1392,51.1477,50.8085,50.8678,136772.0
2020-05-05 15:30:00,59.97,60.04,59.77,59.81,301465.0,50.8594,50.9187,50.6897,50.7237,301465.0
2020-05-06 09:30:00,59.97,60.39,59.59,59.68,210661.0,50.8594,51.2156,50.5371,50.6134,210661.0
2020-05-06 10:00:00,59.7,59.9,59.54,59.58,113779.0,50.6304,50.8,50.4947,50.5286,113779.0
2020-05-06 10:30:00,59.58,59.73,59.31,59.53,92077.0,50.5286,50.6558,50.2996,50.4862,92077.0
2020-05-06 11:00:00,59.54,59.58,59.24,59.35,87310.0,50.4947,50.5286,50.2403,50.3336,87310.0
2020-05-06 11:30:00,59.33,59.54,59.18,59.47,133865.0,50.3166,50.4947,50.1894,50.4353,133865.0
2020-05-06 12:00:00,59.45,59.57,59.39,59.52,72513.0,50.4184,50.5201,50.3675,50.4777,72513.0
2020-05-06 12:30:00,59.52,59.56,59.44,59.51,53005.0,50.4777,50.5117,50.4099,50.4692,53005.0
2020-05-06 13:00:00,59.51,59.52,59.33,59.43,60535.0,50.4692,50.4777,50.3166,50.4014,60535.0
2020-05-06 13:30:00,59.44,59.61,59.42,59.46,72662.0,50.4099,50.5541,50.3929,50.4268,72662.0
2020-05-06 14:00:00,59.45,59.47,59.18,59.23,93267.0,50.4184,50.4353,50.1894,50.2318,93267.0
2020-05-06 14:30:00,59.22,59.3,59.13,59.18,78962.0,50.2233,50.2912,50.147,50.1894,78962.0
2020-05-06 15:00:00,59.19,59.4,59.14,59.19,127820.0,50.1979,50.376,50.1555,50.1979,127820.0
2020-05-06 15:30:00,59.18,59.2,58.94,58.97,450580.0,50.1894,50.2063,49.9858,50.0113,450580.0
2020-05-07 09:30:00,59.39,59.5,58.55,58.97,238996.0,50.3675,50.4608,49.6551,50.0113,238996.0
2020-05-07 10:00:00,58.98,59.03,58.59,58.8,133804.0,50.0198,50.0622,49.689,49.8671,133804.0
2020-05-07 10:30:00,58.8,58.83,58.48,58.55,167377.0,49.8671,49.8926,49.5957,49.6551,167377.0
2020-05-07 11:00:00,58.55,59.0,58.54,58.98,109078.0,49.6551,50.0367,49.6466,50.0198,109078.0
2020-05-07 11:30:00,58.99,59.33,58.94,59.22,93765.0,50.0282,50.3166,49.9858,50.2233,93765.0
2020-05-07 12:00:00,59.23,59.37,59.18,59.28,86714.0,50.2318,50.3505,50.1894,50.2742,86714.0
2020-05-07 12:30:00,59.28,59.44,59.19,59.37,126023.0,50.2742,50.4099,50.1979,50.3505,126023.0
2020-05-07 13:00:00,59.38,59.5,59.22,59.23,78303.0,50.359,50.4608,50.2233,50.2318,78303.0
2020-05-07 13:30:00,59.24,59.44,59.24,59.28,87095.0,50.2403,50.4099,50.2403,50.2742,87095.0
2020-05-07 14:00:00,59.27,59.28,59.11,59.16,94725.0,50.2657,50.2742,50.13,50.1724,94725.0
2020-05-07 14:30:00,59.16,59.18,59.0,59.1,102242.0,50.1724,50.1894,50.0367,50.1215,102242.0
2020-05-07 15:00:00,59.09,59.29,59.0,59.08,121267.0,50.1131,50.2827,50.0367,50.1046,121267.0
2020-05-07 15:30:00,59.08,59.08,58.63,58.78,370850.0,50.1046,50.1046,49.7229,49.8502,370850.0
2020-05-08 09:30:00,59.39,59.43,59.11,59.18,176248.0,50.3675,50.4014,50.13,50.1894,176248.0
2020-05-08 10:00:00,59.2,59.31,58.9,59.17,113019.0,50.2063,50.2996,49.9519,50.1809,113019.0
2020-05-08 10:30:00,59.16,59.18,58.9,59.09,114073.0,50.1724,50.1894,49.9519,50.1131,114073.0
2020-05-08 11:00:00,59.09,59.51,59.03,59.51,125179.0,50.1131,50.4692,50.0622,50.4692,125179.0
2020-05-08 11:30:00,59.52,59.76,59.52,59.64,90797.0,50.4777,50.6813,50.4777,50.5795,90797.0
2020-05-08 12:00:00,59.66,59.84,59.63,59.81,59350.0,50.5965,50.7491,50.571,50.7237,59350.0
2020-05-08 12:30:00,59.8,59.85,59.68,59.75,45041.0,50.7152,50.7576,50.6134,50.6728,45041.0
2020-05-08 13:00:00,59.74,59.79,59.57,59.64,59741.0,50.6643,50.7067,50.5201,50.5795,59741.0
2020-05-08 13:30:00,59.66,59.69,59.52,59.56,69414.0,50.5965,50.6219,50.4777,50.5117,69414.0
2020-05-08 14:00:00,59.57,59.78,59.56,59.77,71469.0,50.5201,50.6982,50.5117,50.6897,71469.0
2020-05-08 14:30:00,59.78,59.83,59.66,59.66,96415.0,50.6982,50.7406,50.5965,50.5965,96415.0
2020-05-08 15:00:00,59.66,59.75,59.52,59.69,95064.0,50.5965,50.6728,50.4777,50.6219,95064.0
2020-05-08 15:30:00,59.69,60.0,59.66,59.75,267761.0,50.6219,50.8848,50.5965,50.6728,267761.0
2020-05-11 09:30:00,59.97,60.6,59.9,60.59,258506.0,50.8594,51.3937,50.8,51.3852,258506.0
2020-05-11 10:00:00,60.6,60.95,60.48,60.56,180736.0,51.3937,51.6905,51.2919,51.3597,180736.0
2020-05-11 10:30:00,60.55,60.64,60.26,60.3,81358.0,51.3513,51.4276,51.1053,51.1392,81358.0
2020-05-11 11:00:00,60.31,60.44,60.14,60.44,88584.0,51.1477,51.258,51.0035,51.258,88584.0
2020-05-11 11:30:00,60.46,60.49,60.31,60.49,113590.0,51.2749,51.3004,51.1477,51.3004,113590.0
2020-05-11 12:00:00,60.5,60.72,60.4,60.72,81363.0,51.3088,51.4954,51.224,51.4954,81363.0
2020-05-11 12:30:00,60.71,60.89,60.68,60.86,83836.0,51.4869,51.6396,51.4615,51.6142,83836.0
2020-05-11 13:00:00,60.87,61.18,60.82,61.15,163672.0,51.6226,51.8855,51.5802,51.8601,163672.0
2020-05-11 13:30:00,61.16,61.3,61.06,61.1,113147.0,51.8686,51.9873,51.7838,51.8177,113147.0
2020-05-11 14:00:00,61.11,61.15,60.7,60.71,100943.0,51.8262,51.8601,51.4785,51.4869,100943.0
2020-05-11 14:30:00,60.71,60.91,60.71,60.86,109554.0,51.4869,51.6566,51.4869,51.6142,109554.0
2020-05-11 15:00:00,60.86,60.98,60.74,60.8,112429.0,51.6142,51.7159,51.5124,51.5633,112429.0
2020-05-11 15:30:00,60.79,60.98,60.73,60.8,326258.0,51.5548,51.7159,51.5039,51.5633,326258.0
2020-05-12 09:30:00,61.29,62.0,61.13,61.89,440778.0,51.9788,52.581,51.8431,52.4877,440778.0
2020-05-12 10:00:00,61.88,62.12,61.81,61.94,373035.0,52.4792,52.6827,52.4198,52.5301,373035.0
2020-05-12 10:30:00,61.94,62.36,61.91,62.35,222110.0,52.5301,52.8863,52.5046,52.8778,222110.0
2020-05-12 11:00:00,62.36,62.48,62.26,62.3,203206.0,52.8863,52.988,52.8015,52.8354,203206.0
2020-05-12 11:30:00,62.3,62.47,62.24,62.44,165167.0,52.8354,52.9796,52.7845,52.9541,165167.0
2020-05-12 12:00:00,62.44,62.44,62.2,62.35,283884.0,52.9541,52.9541,52.7506,52.8778,283884.0
2020-05-12 12:30:00,62.35,62.69,62.3,62.63,210093.0,52.8778,53.1661,52.8354,53.1153,210093.0
2020-05-12 13:00:00,62.64,62.69,62.48,62.5,171135.0,53.1237,53.1661,52.988,53.005,171135.0
2020-05-12 13:30:00,62.51,62.65,62.48,62.61,142633.0,53.0135,53.1322,52.988,53.0983,142633.0
2020-05-12 14:00:00,62.61,62.71,62.54,62.69,147801.0,53.0983,53.1831,53.0389,53.1661,147801.0
2020-05-12 14:30:00,62.69,62.75,62.56,62.69,194188.0,53.1661,53.217,53.0559,53.1661,194188.0
2020-05-12 15:00:00,62.69,62.73,62.5,62.72,239509.0,53.1661,53.2001,53.005,53.1916,239509.0
2020-05-12 15:30:00,62.71,62.74,62.5,62.51,786408.0,53.1831,53.2085,53.005,53.0135,786408.0
2020-05-13 09:30:00,62.64,63.5,62.55,63.49,434829.0,53.1237,53.8531,53.0474,53.8446,434829.0
2020-05-13 10:00:00,63.5,64.0,63.41,63.99,363444.0,53.8531,54.2771,53.7768,54.2686,363444.0
2020-05-13 10:30:00,63.99,64.15,63.79,63.84,409508.0,54.2686,54.4043,54.099,54.1414,409508.0
2020-05-13 11:00:00,63.86,64.22,63.79,64.21,228614.0,54.1584,54.4637,54.099,54.4552,228614.0
2020-05-13 11:30:00,64.21,64.23,63.62,63.87,341141.0,54.4552,54.4722,53.9549,54.1669,341141.0
2020-05-13 12:00:00,63.87,64.04,63.67,63.72,339759.0,54.1669,54.3111,53.9973,54.0397,339759.0
2020-05-13 12:30:00,63.73,63.97,63.62,63.81,213316.0,54.0481,54.2517,53.9549,54.116,213316.0
2020-05-13 13:00:00,63.83,63.83,63.56,63.62,275111.0,54.133,54.133,53.904,53.9549,275111.0
2020-05-13 13:30:00,63.61,63.7,63.54,63.66,255107.0,53.9464,54.0227,53.887,53.9888,255107.0
2020-05-13 14:00:00,63.65,63.81,63.51,63.57,292244.0,53.9803,54.116,53.8616,53.9125,292244.0
2020-05-13 14:30:00,63.56,63.66,63.44,63.45,244091.0,53.904,53.9888,53.8022,53.8107,244091.0
2020-05-13 15:00:00,63.45,63.62,63.11,63.32,332620.0,53.8107,53.9549,53.5223,53.7004,332620.0
2020-05-13 15:30:00,63.32,63.65,63.3,63.55,542767.0,53.7004,53.9803,53.6835,53.8955,542767.0
2020-05-14 09:30:00,63.73,64.31,63.6,64.26,422578.0,54.0481,54.54,53.9379,54.4976,422578.0
2020-05-14 10:00:00,64.25,64.26,63.14,63.24,525146.0,54.4891,54.4976,53.5478,53.6326,525146.0
2020-05-14 10:30:00,63.24,63.36,61.95,61.99,398948.0,53.6326,53.7344,52.5386,52.5725,398948.0
2020-05-14 11:00:00,61.99,62.09,61.58,61.92,214710.0,52.5725,52.6573,52.2248,52.5131,214710.0
2020-05-14 11:30:00,61.95,62.67,61.89,62.5,202993.0,52.5386,53.1492,52.4877,53.005,202993.0
2020-05-14 12:00:00,62.48,63.13,62.44,62.92,210715.0,52.988,53.5393,52.9541,53.3612,210715.0
2020-05-14 12:30:00,62.96,63.0,62.74,62.8,93764.0,53.3951,53.429,53.2085,53.2594,93764.0
2020-05-14 13:00:00,62.81,62.86,62.53,62.65,80387.0,53.2679,53.3103,53.0305,53.1322,80387.0
2020-05-14 13:30:00,62.65,62.68,62.16,62.19,107155.0,53.1322,53.1577,52.7167,52.7421,107155.0
2020-05-14 14:00:00,62.21,62.3,61.96,61.97,135758.0,52.7591,52.8354,52.547,52.5555,135758.0
2020-05-14 14:30:00,61.98,62.03,61.7,61.89,190998.0,52.564,52.6064,52.3265,52.4877,190998.0
2020-05-14 15:00:00,61.88,62.25,61.86,62.25,150637.0,52.4792,52.793,52.4622,52.793,150637.0
2020-05-14 15:30:00,62.22,62.31,61.96,62.21,375450.0,52.7675,52.8439,52.547,52.7591,375450.0
2020-05-15 09:30:00,62.21,63.19,62.13,63.17,224740.0,52.7591,53.5902,52.6912,53.5732,224740.0
2020-05-15 10:00:00,63.22,63.44,62.67,62.8,155037.0,53.6156,53.8022,53.1492,53.2594,155037.0
2020-05-15 10:30:00,62.8,63.06,62.61,62.61,120526.0,53.2594,53.4799,53.0983,53.0983,120526.0
2020-05-15 11:00:00,62.62,62.89,62.48,62.88,88357.0,53.1068,53.3358,52.988,53.3273,88357.0
2020-05-15 11:30:00,62.88,63.27,62.84,63.16,92152.0,53.3273,53.658,53.2934,53.5647,92152.0
2020-05-15 12:00:00,63.17,63.22,62.98,63.01,112393.0,53.5732,53.6156,53.4121,53.4375,112393.0
2020-05-15 12:30:00,63.0,63.16,62.74,62.81,75434.0,53.429,53.5647,53.2085,53.2679,75434.0
2020-05-15 13:00:00,62.8,63.07,62.78,62.9,74796.0,53.2594,53.4884,53.2425,53.3442,74796.0
2020-05-15 13:30:00,62.91,62.93,62.61,62.8,76020.0,53.3527,53.3697,53.0983,53.2594,76020.0
2020-05-15 14:00:00,62.8,63.01,62.78,62.91,79317.0,53.2594,53.4375,53.2425,53.3527,79317.0
2020-05-15 14:30:00,62.91,62.93,62.54,62.55,107273.0,53.3527,53.3697,53.0389,53.0474,107273.0
2020-05-15 15:00:00,62.55,62.79,62.52,62.68,130957.0,53.0474,53.251,53.022,53.1577,130957.0
2020-05-15 15:30:00,62.67,62.74,62.25,62.53,595896.0,53.1492,53.2085,52.793,53.0305,595896.0
2020-05-18 09:30:00,63.02,63.04,61.46,61.72,372258.0,53.446,53.463,52.123,52.3435,372258.0
2020-05-18 10:00:00,61.7,61.99,61.3,61.79,177260.0,52.3265,52.5725,51.9873,52.4029,177260.0
2020-05-18 10:30:00,61.76,62.0,61.52,61.6,105270.0,52.3774,52.581,52.1739,52.2417,105270.0
2020-05-18 11:00:00,61.62,61.86,61.4,61.77,113743.0,52.2587,52.4622,52.0721,52.3859,113743.0
2020-05-18 11:30:00,61.77,61.82,61.45,61.47,111309.0,52.3859,52.4283,52.1145,52.1315,111309.0
2020-05-18 12:00:00,61.45,61.68,61.28,61.61,95172.0,52.1145,52.3096,51.9704,52.2502,95172.0
2020-05-18 12:30:00,61.62,61.67,61.45,61.45,89865.0,52.2587,52.3011,52.1145,52.1145,89865.0
2020-05-18 13:00:00,61.46,61.59,61.44,61.52,90178.0,52.123,52.2333,52.106,52.1739,90178.0
2020-05-18 13:30:00,61.53,61.8,61.43,61.8,87240.0,52.1824,52.4114,52.0976,52.4114,87240.0
2020-05-18 14:00:00,61.8,62.29,61.8,62.11,127851.0,52.4114,52.8269,52.4114,52.6743,127851.0
2020-05-18 14:30:00,62.06,62.16,61.96,61.97,109499.0,52.6319,52.7167,52.547,52.5555,109499.0
2020-05-18 15:00:00,61.96,62.02,61.77,61.86,133409.0,52.547,52.5979,52.3859,52.4622,133409.0
2020-05-18 15:30:00,61.87,61.93,61.5,61.58,337653.0,52.4707,52.5216,52.1569,52.2248,337653.0
2020-05-19 09:30:00,61.83,62.0,61.03,61.06,203093.0,52.4368,52.581,51.7583,51.7838,203093.0
2020-05-19 10:00:00,61.1,61.52,60.93,61.32,124227.0,51.8177,52.1739,51.6735,52.0043,124227.0
2020-05-19 10:30:00,61.3,61.78,61.27,61.37,101797.0,51.9873,52.3944,51.9619,52.0467,101797.0
2020-05-19 11:00:00,61.35,61.36,61.0,61.16,106047.0,52.0297,52.0382,51.7329,51.8686,106047.0
2020-05-19 11:30:00,61.16,61.24,61.04,61.07,100674.0,51.8686,51.9364,51.7668,51.7923,100674.0
2020-05-19 12:00:00,61.08,61.24,60.99,61.08,116592.0,51.8007,51.9364,51.7244,51.8007,116592.0
2020-05-19 12:30:00,61.08,61.19,60.9,61.15,102302.0,51.8007,51.894,51.6481,51.8601,102302.0
2020-05-19 13:00:00,61.14,61.18,60.87,60.96,62517.0,51.8516,51.8855,51.6226,51.699,62517.0
2020-05-19 13:30:00,60.95,61.01,60.66,60.75,109013.0,51.6905,51.7414,51.4445,51.5209,109013.0
2020-05-19 14:00:00,60.75,61.16,60.75,61.16,66803.0,51.5209,51.8686,51.5209,51.8686,66803.0
2020-05-19 14:30:00,61.18,61.25,60.81,60.87,96071.0,51.8855,51.9449,51.5718,51.6226,96071.0
2020-05-19 15:00:00,60.85,61.0,60.75,60.9,157959.0,51.6057,51.7329,51.5209,51.6481,157959.0
2020-05-19 15:30:00,60.9,60.96,60.66,60.72,351696.0,51.6481,51.699,51.4445,51.4954,351696.0
2020-05-20 09:30:00,61.07,61.21,60.27,60.67,195326.0,51.7923,51.911,51.1138,51.453,195326.0
2020-05-20 10:00:00,60.68,61.24,60.51,61.24,86922.0,51.4615,51.9364,51.3173,51.9364,86922.0
2020-05-20 10:30:00,61.23,61.31,60.9,60.95,77388.0,51.9279,51.9958,51.6481,51.6905,77388.0
2020-05-20 11:00:00,60.95,61.35,60.95,61.25,112227.0,51.6905,52.0297,51.6905,51.9449,112227.0
2020-05-20 11:30:00,61.25,61.34,61.07,61.1,62884.0,51.9449,52.0212,51.7923,51.8177,62884.0
2020-05-20 12:00:00,61.12,61.18,61.04,61.1,55600.0,51.8347,51.8855,51.7668,51.8177,55600.0
2020-05-20 12:30:00,61.09,61.21,60.92,61.02,84906.0,51.8092,51.911,51.665,51.7498,84906.0
2020-05-20 13:00:00,61.03,61.07,60.8,60.89,103586.0,51.7583,51.7923,51.5633,51.6396,103586.0
2020-05-20 13:30:00,60.89,60.99,60.69,60.78,110238.0,51.6396,51.7244,51.47,51.5463,110238.0
2020-05-20 14:00:00,60.74,60.91,60.67,60.77,92272.0,51.5124,51.6566,51.453,51.5378,92272.0
2020-05-20 14:30:00,60.76,60.89,60.75,60.83,62820.0,51.5293,51.6396,51.5209,51.5887,62820.0
2020-05-20 15:00:00,60.81,60.85,60.57,60.74,93434.0,51.5718,51.6057,51.3682,51.5124,93434.0
2020-05-20 15:30:00,60.74,61.03,60.71,60.93,386647.0,51.5124,51.7583,51.4869,51.6735,386647.0
2020-05-21 09:30:00,60.89,60.89,59.9,60.09,232462.0,51.6396,51.6396,50.8,50.9611,232462.0
2020-05-21 10:00:00,60.08,60.16,59.62,59.68,294671.0,50.9527,51.0205,50.5625,50.6134,294671.0
2020-05-21 10:30:00,59.67,60.04,59.62,59.85,170505.0,50.6049,50.9187,50.5625,50.7576,170505.0
2020-05-21 11:00:00,59.82,59.92,59.73,59.84,82215.0,50.7322,50.817,50.6558,50.7491,82215.0
2020-05-21 11:30:00,59.85,59.99,59.8,59.84,67069.0,50.7576,50.8763,50.7152,50.7491,67069.0
2020-05-21 12:00:00,59.84,60.04,59.81,59.9,69614.0,50.7491,50.9187,50.7237,50.8,69614.0
2020-05-21 12:30:00,59.89,59.96,59.79,59.83,68330.0,50.7915,50.8509,50.7067,50.7406,68330.0
2020-05-21 13:00:00,59.83,59.88,59.7,59.72,92795.0,50.7406,50.783,50.6304,50.6473,92795.0
2020-05-21 13:30:00,59.72,59.74,59.54,59.59,163314.0,50.6473,50.6643,50.4947,50.5371,163314.0
2020-05-21 14:00:00,59.59,59.74,59.55,59.65,132282.0,50.5371,50.6643,50.5032,50.588,132282.0
2020-05-21 14:30:00,59.65,59.67,59.39,59.45,242653.0,50.588,50.6049,50.3675,50.4184,242653.0
2020-05-21 15:00:00,59.45,59.74,59.45,59.71,174858.0,50.4184,50.6643,50.4184,50.6389,174858.0
2020-05-21 15:30:00,59.73,60.06,59.7,59.97,448776.0,50.6558,50.9357,50.6304,50.8594,448776.0
2020-05-22 09:30:00,59.79,59.94,59.48,59.67,224058.0,50.7067,50.8339,50.4438,50.6049,224058.0
2020-05-22 10:00:00,59.69,59.99,59.69,59.92,77378.0,50.6219,50.8763,50.6219,50.817,77378.0
2020-05-22 10:30:00,59.93,60.04,59.81,59.87,115243.0,50.8254,50.9187,50.7237,50.7746,115243.0
2020-05-22 11:00:00,59.83,59.95,59.73,59.93,97816.0,50.7406,50.8424,50.6558,50.8254,97816.0
2020-05-22 11:30:00,59.92,59.98,59.85,59.92,59322.0,50.817,50.8678,50.7576,50.817,59322.0
2020-05-22 12:00:00,59.9,59.97,59.86,59.87,69571.0,50.8,50.8594,50.7661,50.7746,69571.0
2020-05-22 12:30:00,59.87,59.97,59.83,59.87,71959.0,50.7746,50.8594,50.7406,50.7746,71959.0
2020-05-22 13:00:00,59.87,60.0,59.83,59.86,84863.0,50.7746,50.8848,50.7406,50.7661,84863.0
2020-05-22 13:30:00,59.86,59.9,59.69,59.7,84722.0,50.7661,50.8,50.6219,50.6304,84722.0
2020-05-22 14:00:00,59.69,59.85,59.6,59.81,95149.0,50.6219,50.7576,50.5456,50.7237,95149.0
2020-05-22 14:30:00,59.81,59.86,59.71,59.77,93184.0,50.7237,50.7661,50.6389,50.6897,93184.0
2020-05-22 15:00:00,59.77,59.84,59.7,59.84,140087.0,50.6897,50.7491,50.6304,50.7491,140087.0
2020-05-22 15:30:00,59.83,60.0,59.82,59.95,284315.0,50.7406,50.8848,50.7322,50.8424,284315.0
2020-05-26 09:30:00,60.02,60.26,59.63,59.74,290456.0,50.9018,51.1053,50.571,50.6643,290456.0
2020-05-26 10:00:00,59.73,59.94,59.57,59.82,230406.0,50.6558,50.8339,50.5201,50.7322,230406.0
2020-05-26 10:30:00,59.82,60.12,59.69,60.11,108048.0,50.7322,50.9866,50.6219,50.9781,108048.0
2020-05-26 11:00:00,60.12,60.31,59.98,60.27,146221.0,50.9866,51.1477,50.8678,51.1138,146221.0
2020-05-26 11:30:00,60.28,60.37,60.1,60.12,140851.0,51.1223,51.1986,50.9696,50.9866,140851.0
2020-05-26 12:00:00,60.14,60.24,59.92,59.93,108835.0,51.0035,51.0883,50.817,50.8254,108835.0
2020-05-26 12:30:00,59.92,60.23,59.88,60.21,233027.0,50.817,51.0799,50.783,51.0629,233027.0
2020-05-26 13:00:00,60.21,60.24,60.03,60.15,220462.0,51.0629,51.0883,50.9103,51.012,220462.0
2020-05-26 13:30:00,60.14,60.15,59.96,60.08,219608.0,51.0035,51.012,50.8509,50.9527,219608.0
2020-05-26 14:00:00,60.07,60.27,60.06,60.23,161610.0,50.9442,51.1138,50.9357,51.0799,161610.0
2020-05-26 14:30:00,60.24,60.3,59.96,60.01,174469.0,51.0883,51.1392,50.8509,50.8933,174469.0
2020-05-26 15:00:00,60.03,60.19,59.97,60.03,190745.0,50.9103,51.0459,50.8594,50.9103,190745.0
2020-05-26 15:30:00,60.03,60.1,59.73,59.92,521730.0,50.9103,50.9696,50.6558,50.817,521730.0
2020-05-27 09:30:00,59.55,59.99,59.48,59.92,328898.0,50.5032,50.8763,50.4438,50.817,328898.0
2020-05-27 10:00:00,59.91,60.23,59.71,59.79,227174.0,50.8085,51.0799,50.6389,50.7067,227174.0
2020-05-27 10:30:00,59.78,60.09,59.71,59.79,186000.0,50.6982,50.9611,50.6389,50.7067,186000.0
2020-05-27 11:00:00,59.76,60.06,59.63,59.87,216039.0,50.6813,50.9357,50.571,50.7746,216039.0
2020-05-27 11:30:00,59.88,60.32,59.7,60.31,209337.0,50.783,51.1562,50.6304,51.1477,209337.0
2020-05-27 12:00:00,60.32,60.45,60.16,60.17,110380.0,51.1562,51.2664,51.0205,51.029,110380.0
2020-05-27 12:30:00,60.17,60.41,60.14,60.41,88956.0,51.029,51.2325,51.0035,51.2325,88956.0
2020-05-27 13:00:00,60.4,60.4,60.19,60.22,94177.0,51.224,51.224,51.0459,51.0714,94177.0
2020-05-27 13:30:00,60.22,60.31,60.13,60.29,94978.0,51.0714,51.1477,50.9951,51.1308,94978.0
2020-05-27 14:00:00,60.3,60.56,60.3,60.43,110201.0,51.1392,51.3597,51.1392,51.2495,110201.0
2020-05-27 14:30:00,60.43,60.52,60.32,60.51,215375.0,51.2495,51.3258,51.1562,51.3173,215375.0
2020-05-27 15:00:00,60.5,60.51,60.34,60.42,148294.0,51.3088,51.3173,51.1732,51.241,148294.0
2020-05-27 15:30:00,60.42,60.84,60.34,60.81,347414.0,51.241,51.5972,51.1732,51.5718,347414.0
2020-05-28 09:30:00,61.36,61.95,61.32,61.36,319315.0,52.0382,52.5386,52.0043,52.0382,319315.0
2020-05-28 10:00:00,61.34,61.98,61.33,61.7,190172.0,52.0212,52.564,52.0128,52.3265,190172.0
2020-05-28 10:30:00,61.73,61.9,61.63,61.88,105907.0,52.352,52.4962,52.2672,52.4792,105907.0
2020-05-28 11:00:00,61.88,62.08,61.59,61.82,171682.0,52.4792,52.6488,52.2333,52.4283,171682.0
2020-05-28 11:30:00,61.82,61.88,61.46,61.51,115838.0,52.4283,52.4792,52.123,52.1654,115838.0
2020-05-28 12:00:00,61.5,61.75,61.45,61.75,58067.0,52.1569,52.3689,52.1145,52.3689,58067.0
2020-05-28 12:30:00,61.75,62.02,61.73,61.98,52055.0,52.3689,52.5979,52.352,52.564,52055.0
2020-05-28 13:00:00,61.95,62.02,61.83,61.92,61078.0,52.5386,52.5979,52.4368,52.5131,61078.0
2020-05-28 13:30:00,61.92,61.94,61.75,61.93,59951.0,52.5131,52.5301,52.3689,52.5216,59951.0
2020-05-28 14:00:00,61.95,61.98,61.8,61.84,105652.0,52.5386,52.564,52.4114,52.4453,105652.0
2020-05-28 14:30:00,61.84,61.89,61.79,61.84,88124.0,52.4453,52.4877,52.4029,52.4453,88124.0
2020-05-28 15:00:00,61.84,61.96,61.7,61.82,124521.0,52.4453,52.547,52.3265,52.4283,124521.0
2020-05-28 15:30:00,61.81,61.97,61.76,61.91,414957.0,52.4198,52.5555,52.3774,52.5046,414957.0
2020-05-29 09:30:00,62.22,62.55,61.88,62.35,225589.0,52.7675,53.0474,52.4792,52.8778,225589.0
2020-05-29 10:00:00,62.36,62.75,62.15,62.46,135840.0,52.8863,53.217,52.7082,52.9711,135840.0
2020-05-29 10:30:00,62.46,62.78,62.29,62.32,258640.0,52.9711,53.2425,52.8269,52.8524,258640.0
2020-05-29 11:00:00,62.3,62.44,62.1,62.37,194673.0,52.8354,52.9541,52.6658,52.8948,194673.0
2020-05-29 11:30:00,62.38,62.51,62.28,62.37,221513.0,52.9032,53.0135,52.8184,52.8948,221513.0
2020-05-29 12:00:00,62.39,62.63,62.39,62.62,136686.0,52.9117,53.1153,52.9117,53.1068,136686.0
2020-05-29 12:30:00,62.62,62.62,62.16,62.38,120272.0,53.1068,53.1068,52.7167,52.9032,120272.0
2020-05-29 13:00:00,62.38,62.39,62.05,62.19,147675.0,52.9032,52.9117,52.6234,52.7421,147675.0
2020-05-29 13:30:00,62.19,62.32,62.1,62.31,111195.0,52.7421,52.8524,52.6658,52.8439,111195.0
2020-05-29 14:00:00,62.3,62.67,62.3,62.59,192772.0,52.8354,53.1492,52.8354,53.0813,192772.0
2020-05-29 14:30:00,62.58,62.72,62.25,62.71,157175.0,53.0729,53.1916,52.793,53.1831,157175.0
2020-05-29 15:00:00,62.71,62.82,62.42,62.67,264610.0,53.1831,53.2764,52.9372,53.1492,264610.0
2020-05-29 15:30:00,62.66,63.33,62.45,63.0,712398.0,53.1407,53.7089,52.9626,53.429,712398.0
2020-06-01 09:30:00,62.93,63.52,62.76,62.97,188068.0,53.3697,53.8701,53.2255,53.4036,188068.0
2020-06-01 10:00:00,62.99,63.22,62.79,62.99,106106.0,53.4206,53.6156,53.251,53.4206,106106.0
2020-06-01 10:30:00,62.99,63.19,62.76,63.17,111713.0,53.4206,53.5902,53.2255,53.5732,111713.0
2020-06-01 11:00:00,63.16,63.43,63.09,63.33,106223.0,53.5647,53.7937,53.5054,53.7089,106223.0
2020-06-01 11:30:00,63.33,63.53,63.22,63.23,137269.0,53.7089,53.8785,53.6156,53.6241,137269.0
2020-06-01 12:00:00,63.22,63.48,63.1,63.35,96767.0,53.6156,53.8361,53.5139,53.7259,96767.0
2020-06-01 12:30:00,63.37,63.6,63.32,63.51,86238.0,53.7428,53.9379,53.7004,53.8616,86238.0
2020-06-01 13:00:00,63.51,63.55,63.41,63.5,81081.0,53.8616,53.8955,53.7768,53.8531,81081.0
2020-06-01 13:30:00,63.5,63.78,63.46,63.76,119758.0,53.8531,54.0906,53.8192,54.0736,119758.0
2020-06-01 14:00:00,63.75,63.82,63.64,63.81,118273.0,54.0651,54.1245,53.9718,54.116,118273.0
2020-06-01 14:30:00,63.82,64.0,63.78,63.81,131516.0,54.1245,54.2771,54.0906,54.116,131516.0
2020-06-01 15:00:00,63.82,63.85,63.72,63.72,110260.0,54.1245,54.1499,54.0397,54.0397,110260.0
2020-06-01 15:30:00,63.71,63.74,63.46,63.54,331643.0,54.0312,54.0566,53.8192,53.887,331643.0
2020-06-02 09:30:00,63.43,63.43,62.8,62.94,268288.0,53.7937,53.7937,53.2594,53.3782,268288.0
2020-06-02 10:00:00,62.94,63.01,62.78,62.96,115821.0,53.3782,53.4375,53.2425,53.3951,115821.0
2020-06-02 10:30:00,62.96,63.2,62.9,63.09,183305.0,53.3951,53.5987,53.3442,53.5054,183305.0
2020-06-02 11:00:00,63.06,63.11,62.76,62.98,112772.0,53.4799,53.5223,53.2255,53.4121,112772.0
2020-06-02 11:30:00,62.99,63.12,62.74,62.86,207869.0,53.4206,53.5308,53.2085,53.3103,207869.0
2020-06-02 12:00:00,62.87,62.95,62.71,62.8,86655.0,53.3188,53.3866,53.1831,53.2594,86655.0
2020-06-02 12:30:00,62.8,62.83,62.65,62.8,97729.0,53.2594,53.2849,53.1322,53.2594,97729.0
2020-06-02 13:00:00,62.79,62.9,62.62,62.81,174273.0,53.251,53.3442,53.1068,53.2679,174273.0
2020-06-02 13:30:00,62.82,62.96,62.74,62.87,102899.0,53.2764,53.3951,53.2085,53.3188,102899.0
2020-06-02 14:00:00,62.87,62.97,62.87,62.97,110536.0,53.3188,53.4036,53.3188,53.4036,110536.0
2020-06-02 14:30:00,62.98,63.28,62.94,63.28,144680.0,53.4121,53.6665,53.3782,53.6665,144680.0
2020-06-02 15:00:00,63.3,63.43,63.22,63.38,193066.0,53.6835,53.7937,53.6156,53.7513,193066.0
2020-06-02 15:30:00,63.38,63.53,63.31,63.42,409407.0,53.7513,53.8785,53.692,53.7852,409407.0
2020-06-03 09:30:00,63.59,63.65,62.81,63.17,189696.0,53.9294,53.9803,53.2679,53.5732,189696.0
2020-06-03 10:00:00,63.19,63.19,62.26,62.32,291817.0,53.5902,53.5902,52.8015,52.8524,291817.0
2020-06-03 10:30:00,62.29,62.29,61.83,61.85,204844.0,52.8269,52.8269,52.4368,52.4538,204844.0
2020-06-03 11:00:00,61.85,62.01,61.6,61.67,317536.0,52.4538,52.5894,52.2417,52.3011,317536.0
2020-06-03 11:30:00,61.67,62.06,61.6,61.99,155156.0,52.3011,52.6319,52.2417,52.5725,155156.0
2020-06-03 12:00:00,61.99,61.99,61.74,61.84,106713.0,52.5725,52.5725,52.3605,52.4453,106713.0
2020-06-03 12:30:00,61.82,61.85,61.56,61.62,154777.0,52.4283,52.4538,52.2078,52.2587,154777.0
2020-06-03 13:00:00,61.63,61.67,61.41,61.59,247137.0,52.2672,52.3011,52.0806,52.2333,247137.0
2020-06-03 13:30:00,61.59,61.7,61.47,61.58,125493.0,52.2333,52.3265,52.1315,52.2248,125493.0
2020-06-03 14:00:00,61.58,61.82,61.58,61.71,136269.0,52.2248,52.4283,52.2248,52.335,136269.0
2020-06-03 14:30:00,61.7,61.84,61.65,61.71,175323.0,52.3265,52.4453,52.2841,52.335,175323.0
2020-06-03 15:00:00,61.71,61.74,61.52,61.67,150809.0,52.335,52.3605,52.1739,52.3011,150809.0
2020-06-03 15:30:00,61.66,61.72,61.43,61.47,386068.0,52.2926,52.3435,52.0976,52.1315,386068.0
2020-06-04 09:30:00,60.78,61.2,60.24,60.89,568865.0,51.5463,51.9025,51.0883,51.6396,568865.0
2020-06-04 10:00:00,60.89,60.89,60.34,60.54,201122.0,51.6396,51.6396,51.1732,51.3428,201122.0
2020-06-04 10:30:00,60.52,60.8,60.29,60.33,242145.0,51.3258,51.5633,51.1308,51.1647,242145.0
2020-06-04 11:00:00,60.32,60.41,60.13,60.34,207703.0,51.1562,51.2325,50.9951,51.1732,207703.0
2020-06-04 11:30:00,60.34,60.36,59.71,59.79,205536.0,51.1732,51.1901,50.6389,50.7067,205536.0
2020-06-04 12:00:00,59.78,60.15,59.78,60.14,146248.0,50.6982,51.012,50.6982,51.0035,146248.0
2020-06-04 12:30:00,60.14,60.24,60.03,60.21,111621.0,51.0035,51.0883,50.9103,51.0629,111621.0
2020-06-04 13:00:00,60.2,60.25,60.0,60.06,262703.0,51.0544,51.0968,50.8848,50.9357,262703.0
2020-06-04 13:30:00,60.06,60.21,60.04,60.15,178956.0,50.9357,51.0629,50.9187,51.012,178956.0
2020-06-04 14:00:00,60.16,60.29,60.11,60.26,218051.0,51.0205,51.1308,50.9781,51.1053,218051.0
2020-06-04 14:30:00,60.25,60.33,60.15,60.26,233127.0,51.0968,51.1647,51.012,51.1053,233127.0
2020-06-04 15:00:00,60.26,60.55,60.19,60.46,550882.0,51.1053,51.3513,51.0459,51.2749,550882.0
2020-06-04 15:30:00,60.46,60.85,60.45,60.75,804786.0,51.2749,51.6057,51.2664,51.5209,804786.0
2020-06-05 09:30:00,60.66,60.97,58.96,60.5,643739.0,51.4445,51.7074,50.0028,51.3088,643739.0
2020-06-05 10:00:00,60.54,60.65,60.34,60.45,307786.0,51.3428,51.4361,51.1732,51.2664,307786.0
2020-06-05 10:30:00,60.45,60.76,60.41,60.63,220999.0,51.2664,51.5293,51.2325,51.4191,220999.0
2020-06-05 11:00:00,60.62,60.7,60.35,60.52,108881.0,51.4106,51.4785,51.1816,51.3258,108881.0
2020-06-05 11:30:00,60.51,60.71,60.49,60.55,132273.0,51.3173,51.4869,51.3004,51.3513,132273.0
2020-06-05 12:00:00,60.54,60.62,60.46,60.54,133507.0,51.3428,51.4106,51.2749,51.3428,133507.0
2020-06-05 12:30:00,60.51,60.58,60.42,60.47,98073.0,51.3173,51.3767,51.241,51.2834,98073.0
2020-06-05 13:00:00,60.47,60.62,60.46,60.62,113777.0,51.2834,51.4106,51.2749,51.4106,113777.0
2020-06-05 13:30:00,60.62,60.63,60.45,60.59,220224.0,51.4106,51.4191,51.2664,51.3852,220224.0
2020-06-05 14:00:00,60.59,60.72,60.48,60.59,271325.0,51.3852,51.4954,51.2919,51.3852,271325.0
2020-06-05 14:30:00,60.59,60.63,60.44,60.57,230542.0,51.3852,51.4191,51.258,51.3682,230542.0
2020-06-05 15:00:00,60.58,61.1,60.52,61.1,248945.0,51.3767,51.8177,51.3258,51.8177,248945.0
2020-06-05 15:30:00,61.1,61.15,60.7,60.99,788712.0,51.8177,51.8601,51.4785,51.7244,788712.0
2020-06-08 09:30:00,60.05,60.95,59.93,60.87,339205.0,50.9272,51.6905,50.8254,51.6226,339205.0
2020-06-08 10:00:00,60.88,61.25,60.88,61.04,160624.0,51.6311,51.9449,51.6311,51.7668,160624.0
2020-06-08 10:30:00,61.05,61.45,61.01,61.29,145384.0,51.7753,52.1145,51.7414,51.9788,145384.0
2020-06-08 11:00:00,61.29,61.61,61.29,61.61,205834.0,51.9788,52.2502,51.9788,52.2502,205834.0
2020-06-08 11:30:00,61.62,61.87,61.57,61.78,110583.0,52.2587,52.4707,52.2163,52.3944,110583.0
2020-06-08 12:00:00,61.79,61.93,61.66,61.86,157163.0,52.4029,52.5216,52.2926,52.4622,157163.0
2020-06-08 12:30:00,61.87,62.02,61.87,61.97,91974.0,52.4707,52.5979,52.4707,52.5555,91974.0
2020-06-08 13:00:00,61.98,62.0,61.79,61.83,175522.0,52.564,52.581,52.4029,52.4368,175522.0
2020-06-08 13:30:00,61.83,62.03,61.78,62.02,383401.0,52.4368,52.6064,52.3944,52.5979,383401.0
2020-06-08 14:00:00,62.01,62.14,61.98,62.13,240385.0,52.5894,52.6997,52.564,52.6912,240385.0
2020-06-08 14:30:00,62.13,62.15,61.87,62.0,166549.0,52.6912,52.7082,52.4707,52.581,166549.0
2020-06-08 15:00:00,62.0,62.1,61.89,61.99,416788.0,52.581,52.6658,52.4877,52.5725,416788.0
2020-06-08 15:30:00,61.99,62.3,61.98,62.14,823613.0,52.5725,52.8354,52.564,52.6997,823613.0
2020-06-09 09:30:00,62.28,62.33,61.24,61.36,242856.0,52.8184,52.8608,51.9364,52.0382,242856.0
2020-06-09 10:00:00,61.37,61.72,61.34,61.71,187640.0,52.0467,52.3435,52.0212,52.335,187640.0
2020-06-09 10:30:00,61.7,62.06,61.7,62.0,267100.0,52.3265,52.6319,52.3265,52.581,267100.0
2020-06-09 11:00:00,61.97,62.3,61.9,62.24,325590.0,52.5555,52.8354,52.4962,52.7845,325590.0
2020-06-09 11:30:00,62.24,62.32,61.98,62.26,238648.0,52.7845,52.8524,52.564,52.8015,238648.0
2020-06-09 12:00:00,62.27,62.31,62.06,62.24,156032.0,52.81,52.8439,52.6319,52.7845,156032.0
2020-06-09 12:30:00,62.26,62.41,62.18,62.39,126502.0,52.8015,52.9287,52.7336,52.9117,126502.0
2020-06-09 13:00:00,62.38,62.47,62.27,62.41,116345.0,52.9032,52.9796,52.81,52.9287,116345.0
2020-06-09 13:30:00,62.41,62.62,62.41,62.59,166497.0,52.9287,53.1068,52.9287,53.0813,166497.0
2020-06-09 14:00:00,62.58,62.67,62.49,62.66,115598.0,53.0729,53.1492,52.9965,53.1407,115598.0
2020-06-09 14:30:00,62.66,62.77,62.43,62.54,298269.0,53.1407,53.234,52.9456,53.0389,298269.0
2020-06-09 15:00:00,62.54,62.77,62.18,62.75,213296.0,53.0389,53.234,52.7336,53.217,213296.0
2020-06-09 15:30:00,62.75,63.0,62.72,62.83,4424761.0,53.217,53.429,53.1916,53.2849,4424761.0
2020-06-10 09:30:00,63.04,63.31,62.78,63.08,324072.0,53.463,53.692,53.2425,53.4969,324072.0
2020-06-10 10:00:00,63.12,63.39,62.91,62.91,504703.0,53.5308,53.7598,53.3527,53.3527,504703.0
2020-06-10 10:30:00,62.92,63.33,62.83,63.15,303665.0,53.3612,53.7089,53.2849,53.5563,303665.0
2020-06-10 11:00:00,63.14,63.52,63.02,63.45,305308.0,53.5478,53.8701,53.446,53.8107,305308.0
2020-06-10 11:30:00,63.45,63.45,63.1,63.14,202059.0,53.8107,53.8107,53.5139,53.5478,202059.0
2020-06-10 12:00:00,63.13,63.25,63.01,63.09,202392.0,53.5393,53.6411,53.4375,53.5054,202392.0
2020-06-10 12:30:00,63.08,63.25,63.02,63.18,180651.0,53.4969,53.6411,53.446,53.5817,180651.0
2020-06-10 13:00:00,63.18,63.3,63.15,63.27,133753.0,53.5817,53.6835,53.5563,53.658,133753.0
2020-06-10 13:30:00,63.28,63.34,62.81,62.81,163592.0,53.6665,53.7174,53.2679,53.2679,163592.0
2020-06-10 14:00:00,62.78,63.19,62.64,63.13,131878.0,53.2425,53.5902,53.1237,53.5393,131878.0
2020-06-10 14:30:00,63.13,63.2,62.82,62.91,251676.0,53.5393,53.5987,53.2764,53.3527,251676.0
2020-06-10 15:00:00,62.93,63.11,62.8,63.11,186060.0,53.3697,53.5223,53.2594,53.5223,186060.0
2020-06-10 15:30:00,63.1,63.11,62.76,62.77,412737.0,53.5139,53.5223,53.2255,53.234,412737.0
2020-06-11 09:30:00,62.22,62.89,61.69,61.71,403534.0,52.7675,53.3358,52.3181,52.335,403534.0
2020-06-11 10:00:00,61.73,61.87,61.5,61.6,319360.0,52.352,52.4707,52.1569,52.2417,319360.0
2020-06-11 10:30:00,61.59,61.92,61.39,61.53,269232.0,52.2333,52.5131,52.0636,52.1824,269232.0
2020-06-11 11:00:00,61.5,61.65,61.27,61.42,133003.0,52.1569,52.2841,51.9619,52.0891,133003.0
2020-06-11 11:30:00,61.41,61.5,61.08,61.25,118281.0,52.0806,52.1569,51.8007,51.9449,118281.0
2020-06-11 12:00:00,61.21,61.29,60.9,61.05,152582.0,51.911,51.9788,51.6481,51.7753,152582.0
2020-06-11 12:30:00,61.04,61.18,60.73,60.91,97049.0,51.7668,51.8855,51.5039,51.6566,97049.0
2020-06-11 13:00:00,60.89,61.07,60.63,60.63,80043.0,51.6396,51.7923,51.4191,51.4191,80043.0
2020-06-11 13:30:00,60.63,60.75,60.53,60.65,117325.0,51.4191,51.5209,51.3343,51.4361,117325.0
2020-06-11 14:00:00,60.63,60.75,60.43,60.71,232204.0,51.4191,51.5209,51.2495,51.4869,232204.0
2020-06-11 14:30:00,60.71,60.74,60.48,60.6,224609.0,51.4869,51.5124,51.2919,51.3937,224609.0
2020-06-11 15:00:00,60.59,60.77,60.47,60.5,183864.0,51.3852,51.5378,51.2834,51.3088,183864.0
2020-06-11 15:30:00,60.49,60.86,60.4,60.58,535026.0,51.3004,51.6142,51.224,51.3767,535026.0
2020-06-12 09:30:00,60.72,60.95,60.16,60.54,404360.0,51.4954,51.6905,51.0205,51.3428,404360.0
2020-06-12 10:00:00,60.53,60.61,60.23,60.4,238119.0,51.3343,51.4021,51.0799,51.224,238119.0
2020-06-12 10:30:00,60.4,60.54,60.25,60.3,171708.0,51.224,51.3428,51.0968,51.1392,171708.0
2020-06-12 11:00:00,60.31,60.37,59.93,60.12,200645.0,51.1477,51.1986,50.8254,50.9866,200645.0
2020-06-12 11:30:00,60.11,60.45,59.98,60.4,122963.0,50.9781,51.2664,50.8678,51.224,122963.0
2020-06-12 12:00:00,60.39,60.62,60.36,60.48,128728.0,51.2156,51.4106,51.1901,51.2919,128728.0
2020-06-12 12:30:00,60.47,60.48,60.24,60.38,103713.0,51.2834,51.2919,51.0883,51.2071,103713.0
2020-06-12 13:00:00,60.37,60.4,60.01,60.1,128268.0,51.1986,51.224,50.8933,50.9696,128268.0
2020-06-12 13:30:00,60.11,60.17,59.72,59.77,166391.0,50.9781,51.029,50.6473,50.6897,166391.0
2020-06-12 14:00:00,59.77,59.95,59.65,59.81,147127.0,50.6897,50.8424,50.588,50.7237,147127.0
2020-06-12 14:30:00,59.81,60.03,59.79,59.96,200561.0,50.7237,50.9103,50.7067,50.8509,200561.0
2020-06-12 15:00:00,59.97,60.16,59.76,59.78,157191.0,50.8594,51.0205,50.6813,50.6982,157191.0
2020-06-12 15:30:00,59.79,60.16,59.65,60.15,725777.0,50.7067,51.0205,50.588,51.012,725777.0
2020-06-15 09:30:00,59.85,60.23,59.06,59.53,326358.0,50.7576,51.0799,50.0876,50.4862,326358.0
2020-06-15 10:00:00,59.52,59.53,59.15,59.3,159226.0,50.4777,50.4862,50.1639,50.2912,159226.0
2020-06-15 10:30:00,59.3,59.66,59.04,59.39,239205.0,50.2912,50.5965,50.0707,50.3675,239205.0
2020-06-15 11:00:00,59.39,59.81,59.29,59.74,149848.0,50.3675,50.7237,50.2827,50.6643,149848.0
2020-06-15 11:30:00,59.74,59.85,59.51,59.8,147145.0,50.6643,50.7576,50.4692,50.7152,147145.0
2020-06-15 12:00:00,59.8,60.0,59.7,59.84,147753.0,50.7152,50.8848,50.6304,50.7491,147753.0
2020-06-15 12:30:00,59.84,59.9,59.63,59.72,102902.0,50.7491,50.8,50.571,50.6473,102902.0
2020-06-15 13:00:00,59.72,59.91,59.62,59.63,123622.0,50.6473,50.8085,50.5625,50.571,123622.0
2020-06-15 13:30:00,59.62,59.97,59.62,59.88,123030.0,50.5625,50.8594,50.5625,50.783,123030.0
2020-06-15 14:00:00,59.88,60.53,59.88,60.4,277421.0,50.783,51.3343,50.783,51.224,277421.0
2020-06-15 14:30:00,60.41,60.53,60.32,60.47,285317.0,51.2325,51.3343,51.1562,51.2834,285317.0
2020-06-15 15:00:00,60.47,60.74,60.47,60.71,373296.0,51.2834,51.5124,51.2834,51.4869,373296.0
2020-06-15 15:30:00,60.71,60.87,60.48,60.86,752996.0,51.4869,51.6226,51.2919,51.6142,752996.0
2020-06-16 09:30:00,61.41,61.74,61.09,61.3,431757.0,52.0806,52.3605,51.8092,51.9873,431757.0
2020-06-16 10:00:00,61.31,61.57,61.01,61.32,188557.0,51.9958,52.2163,51.7414,52.0043,188557.0
2020-06-16 10:30:00,61.33,61.43,60.82,60.93,223709.0,52.0128,52.0976,51.5802,51.6735,223709.0
2020-06-16 11:00:00,60.92,61.18,60.78,61.12,158771.0,51.665,51.8855,51.5463,51.8347,158771.0
2020-06-16 11:30:00,61.12,61.41,61.07,61.25,108176.0,51.8347,52.0806,51.7923,51.9449,108176.0
2020-06-16 12:00:00,61.26,61.51,61.16,61.47,136766.0,51.9534,52.1654,51.8686,52.1315,136766.0
2020-06-16 12:30:00,61.47,61.66,61.47,61.58,101534.0,52.1315,52.2926,52.1315,52.2248,101534.0
2020-06-16 13:00:00,61.58,61.76,61.49,61.7,88737.0,52.2248,52.3774,52.1484,52.3265,88737.0
2020-06-16 13:30:00,61.72,61.76,61.59,61.61,98915.0,52.3435,52.3774,52.2333,52.2502,98915.0
2020-06-16 14:00:00,61.62,61.84,61.53,61.6,121977.0,52.2587,52.4453,52.1824,52.2417,121977.0
2020-06-16 14:30:00,61.6,61.81,61.56,61.8,150547.0,52.2417,52.4198,52.2078,52.4114,150547.0
2020-06-16 15:00:00,61.8,61.82,61.54,61.73,214746.0,52.4114,52.4283,52.1909,52.352,214746.0
2020-06-16 15:30:00,61.72,61.86,61.49,61.81,524858.0,52.3435,52.4622,52.1484,52.4198,524858.0
2020-06-17 09:30:00,61.79,62.28,61.61,61.7,516417.0,52.4029,52.8184,52.2502,52.3265,516417.0
2020-06-17 10:00:00,61.7,62.08,61.64,61.85,238282.0,52.3265,52.6488,52.2757,52.4538,238282.0
2020-06-17 10:30:00,61.84,62.03,61.63,61.98,165931.0,52.4453,52.6064,52.2672,52.564,165931.0
2020-06-17 11:00:00,61.98,62.12,61.66,61.68,123028.0,52.564,52.6827,52.2926,52.3096,123028.0
2020-06-17 11:30:00,61.69,61.75,61.57,61.73,93216.0,52.3181,52.3689,52.2163,52.352,93216.0
2020-06-17 12:00:00,61.72,61.73,61.61,61.7,92783.0,52.3435,52.352,52.2502,52.3265,92783.0
2020-06-17 12:30:00,61.7,61.92,61.69,61.91,108178.0,52.3265,52.5131,52.3181,52.5046,108178.0
2020-06-17 13:00:00,61.92,62.08,61.92,62.0,143026.0,52.5131,52.6488,52.5131,52.581,143026.0
2020-06-17 13:30:00,62.0,62.07,61.94,62.0,111381.0,52.581,52.6403,52.5301,52.581,111381.0
2020-06-17 14:00:00,62.01,62.09,61.91,61.95,120869.0,52.5894,52.6573,52.5046,52.5386,120869.0
2020-06-17 14:30:00,61.95,61.96,61.57,61.58,159581.0,52.5386,52.547,52.2163,52.2248,159581.0
2020-06-17 15:00:00,61.57,61.75,61.51,61.66,105092.0,52.2163,52.3689,52.1654,52.2926,105092.0
2020-06-17 15:30:00,61.65,61.81,61.57,61.8,393886.0,52.2841,52.4198,52.2163,52.4114,393886.0
2020-06-18 09:30:00,61.64,62.1,61.51,61.82,226189.0,52.2757,52.6658,52.1654,52.4283,226189.0
2020-06-18 10:00:00,61.83,61.84,61.24,61.53,189987.0,52.4368,52.4453,51.9364,52.1824,189987.0
2020-06-18 10:30:00,61.54,61.64,61.27,61.62,242498.0,52.1909,52.2757,51.9619,52.2587,242498.0
2020-06-18 11:00:00,61.63,62.02,61.61,61.8,110653.0,52.2672,52.5979,52.2502,52.4114,110653.0
2020-06-18 11:30:00,61.8,61.9,61.68,61.73,86566.0,52.4114,52.4962,52.3096,52.352,86566.0
2020-06-18 12:00:00,61.73,61.73,61.4,61.41,127403.0,52.352,52.352,52.0721,52.0806,127403.0
2020-06-18 12:30:00,61.42,61.55,61.34,61.49,118908.0,52.0891,52.1993,52.0212,52.1484,118908.0
2020-06-18 13:00:00,61.5,61.64,61.49,61.62,64531.0,52.1569,52.2757,52.1484,52.2587,64531.0
2020-06-18 13:30:00,61.62,61.68,61.56,61.58,61197.0,52.2587,52.3096,52.2078,52.2248,61197.0
2020-06-18 14:00:00,61.58,61.58,61.38,61.48,115552.0,52.2248,52.2248,52.0552,52.14,115552.0
2020-06-18 14:30:00,61.48,61.56,61.3,61.34,101496.0,52.14,52.2078,51.9873,52.0212,101496.0
2020-06-18 15:00:00,61.34,61.58,61.32,61.53,156747.0,52.0212,52.2248,52.0043,52.1824,156747.0
2020-06-18 15:30:00,61.54,61.8,61.51,61.76,427310.0,52.1909,52.4114,52.1654,52.3774,427310.0
2020-06-19 09:30:00,62.36,62.36,61.96,62.14,913918.0,52.8863,52.8863,52.547,52.6997,913918.0
2020-06-19 10:00:00,62.16,62.41,62.13,62.37,335658.0,52.7167,52.9287,52.6912,52.8948,335658.0
2020-06-19 10:30:00,62.37,62.37,61.9,61.9,169570.0,52.8948,52.8948,52.4962,52.4962,169570.0
2020-06-19 11:00:00,61.91,62.06,61.65,61.79,157983.0,52.5046,52.6319,52.2841,52.4029,157983.0
2020-06-19 11:30:00,61.79,61.79,61.57,61.74,165386.0,52.4029,52.4029,52.2163,52.3605,165386.0
2020-06-19 12:00:00,61.73,61.78,61.32,61.55,274707.0,52.352,52.3944,52.0043,52.1993,274707.0
2020-06-19 12:30:00,61.55,61.59,61.33,61.57,96494.0,52.1993,52.2333,52.0128,52.2163,96494.0
2020-06-19 13:00:00,61.57,61.68,61.44,61.53,125798.0,52.2163,52.3096,52.106,52.1824,125798.0
2020-06-19 13:30:00,61.53,61.63,61.45,61.47,133670.0,52.1824,52.2672,52.1145,52.1315,133670.0
2020-06-19 14:00:00,61.47,61.67,61.36,61.45,260071.0,52.1315,52.3011,52.0382,52.1145,260071.0
2020-06-19 14:30:00,61.44,61.71,61.4,61.59,223733.0,52.106,52.335,52.0721,52.2333,223733.0
2020-06-19 15:00:00,61.6,61.7,61.44,61.54,322750.0,52.2417,52.3265,52.106,52.1909,322750.0
2020-06-19 15:30:00,61.53,61.88,61.04,61.46,1274665.0,52.1824,52.4792,51.7668,52.123,1274665.0
2020-06-22 09:30:00,61.7,61.99,61.36,61.47,173407.0,52.3265,52.5725,52.0382,52.1315,173407.0
2020-06-22 10:00:00,61.48,61.92,61.4,61.54,95039.0,52.14,52.5131,52.0721,52.1909,95039.0
2020-06-22 10:30:00,61.55,61.58,61.29,61.34,73267.0,52.1993,52.2248,51.9788,52.0212,73267.0
2020-06-22 11:00:00,61.33,61.57,61.27,61.51,92729.0,52.0128,52.2163,51.9619,52.1654,92729.0
2020-06-22 11:30:00,61.51,61.61,61.41,61.42,63857.0,52.1654,52.2502,52.0806,52.0891,63857.0
2020-06-22 12:00:00,61.42,61.7,61.41,61.68,69906.0,52.0891,52.3265,52.0806,52.3096,69906.0
2020-06-22 12:30:00,61.68,61.72,61.49,61.59,90883.0,52.3096,52.3435,52.1484,52.2333,90883.0
2020-06-22 13:00:00,61.59,61.74,61.57,61.66,78963.0,52.2333,52.3605,52.2163,52.2926,78963.0
2020-06-22 13:30:00,61.64,61.79,61.64,61.69,68913.0,52.2757,52.4029,52.2757,52.3181,68913.0
2020-06-22 14:00:00,61.68,61.69,61.56,61.62,72884.0,52.3096,52.3181,52.2078,52.2587,72884.0
2020-06-22 14:30:00,61.62,61.67,61.52,61.62,88227.0,52.2587,52.3011,52.1739,52.2587,88227.0
2020-06-22 15:00:00,61.63,61.65,61.53,61.56,129193.0,52.2672,52.2841,52.1824,52.2078,129193.0
2020-06-22 15:30:00,61.56,61.66,61.4,61.51,391795.0,52.2078,52.2926,52.0721,52.1654,391795.0
2020-06-23 09:30:00,61.92,61.98,61.5,61.56,138665.0,52.5131,52.564,52.1569,52.2078,138665.0
2020-06-23 10:00:00,61.55,61.9,61.52,61.85,105561.0,52.1993,52.4962,52.1739,52.4538,105561.0
2020-06-23 10:30:00,61.82,61.88,61.57,61.75,131353.0,52.4283,52.4792,52.2163,52.3689,131353.0
2020-06-23 11:00:00,61.75,62.17,61.71,62.02,127649.0,52.3689,52.7251,52.335,52.5979,127649.0
2020-06-23 11:30:00,62.02,62.05,61.74,61.82,136049.0,52.5979,52.6234,52.3605,52.4283,136049.0
2020-06-23 12:00:00,61.82,61.83,61.51,61.53,179848.0,52.4283,52.4368,52.1654,52.1824,179848.0
2020-06-23 12:30:00,61.52,61.54,61.34,61.37,94623.0,52.1739,52.1909,52.0212,52.0467,94623.0
2020-06-23 13:00:00,61.38,61.6,61.37,61.55,98828.0,52.0552,52.2417,52.0467,52.1993,98828.0
2020-06-23 13:30:00,61.55,61.59,61.42,61.56,92068.0,52.1993,52.2333,52.0891,52.2078,92068.0
2020-06-23 14:00:00,61.55,61.56,61.35,61.35,90899.0,52.1993,52.2078,52.0297,52.0297,90899.0
2020-06-23 14:30:00,61.36,61.43,61.12,61.36,157378.0,52.0382,52.0976,51.8347,52.0382,157378.0
2020-06-23 15:00:00,61.36,61.4,61.1,61.15,105345.0,52.0382,52.0721,51.8177,51.8601,105345.0
2020-06-23 15:30:00,61.15,61.21,60.95,61.0,741924.0,51.8601,51.911,51.6905,51.7329,741924.0
2020-06-24 09:30:00,60.78,60.8,60.11,60.11,341154.0,51.5463,51.5633,50.9781,50.9781,341154.0
2020-06-24 10:00:00,60.1,60.32,60.06,60.15,256584.0,50.9696,51.1562,50.9357,51.012,256584.0
2020-06-24 10:30:00,60.13,60.18,59.94,60.02,272789.0,50.9951,51.0375,50.8339,50.9018,272789.0
2020-06-24 11:00:00,60.02,60.04,59.77,59.85,321196.0,50.9018,50.9187,50.6897,50.7576,321196.0
2020-06-24 11:30:00,59.85,59.9,59.64,59.85,226830.0,50.7576,50.8,50.5795,50.7576,226830.0
2020-06-24 12:00:00,59.84,59.85,59.67,59.7,148780.0,50.7491,50.7576,50.6049,50.6304,148780.0
2020-06-24 12:30:00,59.7,59.9,59.65,59.75,154587.0,50.6304,50.8,50.588,50.6728,154587.0
2020-06-24 13:00:00,59.74,59.78,59.57,59.57,249740.0,50.6643,50.6982,50.5201,50.5201,249740.0
2020-06-24 13:30:00,59.57,59.82,59.41,59.82,165955.0,50.5201,50.7322,50.3844,50.7322,165955.0
2020-06-24 14:00:00,59.82,60.24,59.7,60.08,212303.0,50.7322,51.0883,50.6304,50.9527,212303.0
2020-06-24 14:30:00,60.07,60.25,60.04,60.15,164882.0,50.9442,51.0968,50.9187,51.012,164882.0
2020-06-24 15:00:00,60.15,60.29,59.97,60.24,194889.0,51.012,51.1308,50.8594,51.0883,194889.0
2020-06-24 15:30:00,60.25,60.49,60.17,60.27,374914.0,51.0968,51.3004,51.029,51.1138,374914.0
2020-06-25 09:30:00,60.29,60.55,59.93,60.08,272691.0,51.1308,51.3513,50.8254,50.9527,272691.0
2020-06-25 10:00:00,60.09,60.22,59.72,59.95,170886.0,50.9611,51.0714,50.6473,50.8424,170886.0
2020-06-25 10:30:00,59.95,60.31,59.95,60.24,115678.0,50.8424,51.1477,50.8424,51.0883,115678.0
2020-06-25 11:00:00,60.22,60.23,59.97,60.05,127903.0,51.0714,51.0799,50.8594,50.9272,127903.0
2020-06-25 11:30:00,60.04,60.14,59.88,59.94,161590.0,50.9187,51.0035,50.783,50.8339,161590.0
2020-06-25 12:00:00,59.95,60.12,59.95,60.04,76860.0,50.8424,50.9866,50.8424,50.9187,76860.0
2020-06-25 12:30:00,60.04,60.08,59.88,59.89,102269.0,50.9187,50.9527,50.783,50.7915,102269.0
2020-06-25 13:00:00,59.89,59.98,59.78,59.91,148793.0,50.7915,50.8678,50.6982,50.8085,148793.0
2020-06-25 13:30:00,59.9,60.0,59.78,60.0,142129.0,50.8,50.8848,50.6982,50.8848,142129.0
2020-06-25 14:00:00,60.01,60.23,59.97,60.2,209409.0,50.8933,51.0799,50.8594,51.0544,209409.0
2020-06-25 14:30:00,60.19,60.28,60.1,60.21,127549.0,51.0459,51.1223,50.9696,51.0629,127549.0
2020-06-25 15:00:00,60.21,60.42,60.18,60.3,165761.0,51.0629,51.241,51.0375,51.1392,165761.0
2020-06-25 15:30:00,60.29,60.39,60.17,60.32,430458.0,51.1308,51.2156,51.029,51.1562,430458.0
2020-06-26 09:30:00,60.58,61.06,60.42,60.83,312641.0,51.3767,51.7838,51.241,51.5887,312641.0
2020-06-26 10:00:00,60.81,60.98,60.53,60.58,132297.0,51.5718,51.7159,51.3343,51.3767,132297.0
2020-06-26 10:30:00,60.56,60.58,60.04,60.09,113497.0,51.3597,51.3767,50.9187,50.9611,113497.0
2020-06-26 11:00:00,60.1,60.32,59.98,60.01,158055.0,50.9696,51.1562,50.8678,50.8933,158055.0
2020-06-26 11:30:00,60.01,60.07,59.9,59.98,136067.0,50.8933,50.9442,50.8,50.8678,136067.0
2020-06-26 12:00:00,59.98,59.98,59.57,59.78,118180.0,50.8678,50.8678,50.5201,50.6982,118180.0
2020-06-26 12:30:00,59.78,59.78,59.53,59.69,106331.0,50.6982,50.6982,50.4862,50.6219,106331.0
2020-06-26 13:00:00,59.69,59.75,59.59,59.73,102325.0,50.6219,50.6728,50.5371,50.6558,102325.0
2020-06-26 13:30:00,59.73,59.95,59.7,59.95,173884.0,50.6558,50.8424,50.6304,50.8424,173884.0
2020-06-26 14:00:00,59.94,59.95,59.57,59.6,103572.0,50.8339,50.8424,50.5201,50.5456,103572.0
2020-06-26 14:30:00,59.61,59.68,59.39,59.42,141158.0,50.5541,50.6134,50.3675,50.3929,141158.0
2020-06-26 15:00:00,59.42,59.48,59.17,59.31,199480.0,50.3929,50.4438,50.1809,50.2996,199480.0
2020-06-26 15:30:00,59.3,59.48,59.15,59.21,883925.0,50.2912,50.4438,50.1639,50.2148,883925.0
2020-06-29 09:30:00,59.68,60.69,59.64,60.66,384143.0,50.6134,51.47,50.5795,51.4445,384143.0
2020-06-29 10:00:00,60.67,60.87,60.38,60.59,190397.0,51.453,51.6226,51.2071,51.3852,190397.0
2020-06-29 10:30:00,60.59,60.75,60.51,60.54,134229.0,51.3852,51.5209,51.3173,51.3428,134229.0
2020-06-29 11:00:00,60.55,61.04,60.52,60.94,123688.0,51.3513,51.7668,51.3258,51.682,123688.0
2020-06-29 11:30:00,60.95,60.98,60.58,60.59,119846.0,51.6905,51.7159,51.3767,51.3852,119846.0
2020-06-29 12:00:00,60.6,60.75,60.47,60.47,153297.0,51.3937,51.5209,51.2834,51.2834,153297.0
2020-06-29 12:30:00,60.48,60.48,60.25,60.28,148236.0,51.2919,51.2919,51.0968,51.1223,148236.0
2020-06-29 13:00:00,60.29,60.39,60.16,60.29,153741.0,51.1308,51.2156,51.0205,51.1308,153741.0
2020-06-29 13:30:00,60.3,60.91,60.29,60.82,491227.0,51.1392,51.6566,51.1308,51.5802,491227.0
2020-06-29 14:00:00,60.82,60.83,60.46,60.58,103410.0,51.5802,51.5887,51.2749,51.3767,103410.0
2020-06-29 14:30:00,60.58,60.63,60.44,60.62,111369.0,51.3767,51.4191,51.258,51.4106,111369.0
2020-06-29 15:00:00,60.62,60.64,60.48,60.52,194210.0,51.4106,51.4276,51.2919,51.3258,194210.0
2020-06-29 15:30:00,60.52,60.74,60.35,60.74,570198.0,51.3258,51.5124,51.1816,51.5124,570198.0
2020-06-30 09:30:00,61.27,61.33,60.24,60.28,423612.0,51.9619,52.0128,51.0883,51.1223,423612.0
2020-06-30 10:00:00,60.3,60.98,60.3,60.84,303664.0,51.1392,51.7159,51.1392,51.5972,303664.0
2020-06-30 10:30:00,60.84,61.17,60.83,61.0,210397.0,51.5972,51.8771,51.5887,51.7329,210397.0
2020-06-30 11:00:00,61.0,61.14,60.94,60.99,248788.0,51.7329,51.8516,51.682,51.7244,248788.0
2020-06-30 11:30:00,60.99,61.02,60.85,60.91,179966.0,51.7244,51.7498,51.6057,51.6566,179966.0
2020-06-30 12:00:00,60.92,61.27,60.86,61.23,221740.0,51.665,51.9619,51.6142,51.9279,221740.0
2020-06-30 12:30:00,61.22,61.44,61.22,61.25,239887.0,51.9195,52.106,51.9195,51.9449,239887.0
2020-06-30 13:00:00,61.24,61.36,61.1,61.3,183477.0,51.9364,52.0382,51.8177,51.9873,183477.0
2020-06-30 13:30:00,61.3,61.32,61.08,61.08,182476.0,51.9873,52.0043,51.8007,51.8007,182476.0
2020-06-30 14:00:00,61.08,61.21,61.02,61.19,205922.0,51.8007,51.911,51.7498,51.894,205922.0
2020-06-30 14:30:00,61.19,61.29,61.13,61.16,189360.0,51.894,51.9788,51.8431,51.8686,189360.0
2020-06-30 15:00:00,61.16,61.18,60.95,61.14,256165.0,51.8686,51.8855,51.6905,51.8516,256165.0
2020-06-30 15:30:00,61.14,61.64,61.14,61.58,835423.0,51.8516,52.2757,51.8516,52.2248,835423.0
2020-07-01 09:30:00,60.48,61.1,59.67,60.26,1637464.0,51.2919,51.8177,50.6049,51.1053,1637464.0
2020-07-01 10:00:00,60.27,60.84,60.21,60.73,618641.0,51.1138,51.5972,51.0629,51.5039,618641.0
2020-07-01 10:30:00,60.72,60.81,60.48,60.5,486970.0,51.4954,51.5718,51.2919,51.3088,486970.0
2020-07-01 11:00:00,60.51,60.69,60.31,60.36,225544.0,51.3173,51.47,51.1477,51.1901,225544.0
2020-07-01 11:30:00,60.37,60.52,60.12,60.4,315502.0,51.1986,51.3258,50.9866,51.224,315502.0
2020-07-01 12:00:00,60.4,60.41,60.14,60.38,208009.0,51.224,51.2325,51.0035,51.2071,208009.0
2020-07-01 12:30:00,60.39,60.66,60.36,60.56,264698.0,51.2156,51.4445,51.1901,51.3597,264698.0
2020-07-01 13:00:00,60.54,60.75,60.36,60.7,172247.0,51.3428,51.5209,51.1901,51.4785,172247.0
2020-07-01 13:30:00,60.7,60.8,60.53,60.59,148504.0,51.4785,51.5633,51.3343,51.3852,148504.0
2020-07-01 14:00:00,60.59,60.82,60.44,60.45,240006.0,51.3852,51.5802,51.258,51.2664,240006.0
2020-07-01 14:30:00,60.45,60.71,60.43,60.52,252098.0,51.2664,51.4869,51.2495,51.3258,252098.0
2020-07-01 15:00:00,60.52,60.52,60.34,60.38,245784.0,51.3258,51.3258,51.1732,51.2071,245784.0
2020-07-01 15:30:00,60.36,60.49,60.27,60.42,734790.0,51.1901,51.3004,51.1138,51.241,734790.0
2020-07-02 09:30:00,61.12,61.99,60.85,61.76,765996.0,51.8347,52.5725,51.6057,52.3774,765996.0
2020-07-02 10:00:00,61.8,62.07,61.31,61.43,438660.0,52.4114,52.6403,51.9958,52.0976,438660.0
2020-07-02 10:30:00,61.42,61.64,61.28,61.37,292524.0,52.0891,52.2757,51.9704,52.0467,292524.0
2020-07-02 11:00:00,61.38,61.53,61.29,61.35,243330.0,52.0552,52.1824,51.9788,52.0297,243330.0
2020-07-02 11:30:00,61.35,61.67,61.35,61.62,165080.0,52.0297,52.3011,52.0297,52.2587,165080.0
2020-07-02 12:00:00,61.62,61.68,61.31,61.35,166211.0,52.2587,52.3096,51.9958,52.0297,166211.0
2020-07-02 12:30:00,61.35,61.36,61.1,61.19,110520.0,52.0297,52.0382,51.8177,51.894,110520.0
2020-07-02 13:00:00,61.18,61.25,61.03,61.09,130249.0,51.8855,51.9449,51.7583,51.8092,130249.0
2020-07-02 13:30:00,61.09,61.4,61.05,61.33,140528.0,51.8092,52.0721,51.7753,52.0128,140528.0
2020-07-02 14:00:00,61.33,61.66,61.32,61.65,159209.0,52.0128,52.2926,52.0043,52.2841,159209.0
2020-07-02 14:30:00,61.64,61.85,61.56,61.82,180455.0,52.2757,52.4538,52.2078,52.4283,180455.0
2020-07-02 15:00:00,61.83,61.85,61.57,61.57,288038.0,52.4368,52.4538,52.2163,52.2163,288038.0
2020-07-02 15:30:00,61.58,61.72,61.36,61.48,907324.0,52.2248,52.3435,52.0382,52.14,907324.0
2020-07-06 09:30:00,61.79,62.39,61.48,61.6,406817.0,52.4029,52.9117,52.14,52.2417,406817.0
2020-07-06 10:00:00,61.62,61.68,61.17,61.28,311357.0,52.2587,52.3096,51.8771,51.9704,311357.0
2020-07-06 10:30:00,61.27,61.4,61.14,61.36,204409.0,51.9619,52.0721,51.8516,52.0382,204409.0
2020-07-06 11:00:00,61.36,61.4,61.19,61.34,124342.0,52.0382,52.0721,51.894,52.0212,124342.0
2020-07-06 11:30:00,61.34,61.59,61.25,61.57,122248.0,52.0212,52.2333,51.9449,52.2163,122248.0
2020-07-06 12:00:00,61.57,61.63,61.39,61.42,165090.0,52.2163,52.2672,52.0636,52.0891,165090.0
2020-07-06 12:30:00,61.43,61.65,61.43,61.59,104717.0,52.0976,52.2841,52.0976,52.2333,104717.0
2020-07-06 13:00:00,61.59,61.66,61.44,61.48,171088.0,52.2333,52.2926,52.106,52.14,171088.0
2020-07-06 13:30:00,61.48,61.65,61.44,61.55,269719.0,52.14,52.2841,52.106,52.1993,269719.0
2020-07-06 14:00:00,61.55,61.74,61.48,61.73,230414.0,52.1993,52.3605,52.14,52.352,230414.0
2020-07-06 14:30:00,61.75,61.84,61.71,61.78,276736.0,52.3689,52.4453,52.335,52.3944,276736.0
2020-07-06 15:00:00,61.77,61.82,61.69,61.8,344346.0,52.3859,52.4283,52.3181,52.4114,344346.0
2020-07-06 15:30:00,61.81,62.27,61.77,62.17,1084770.0,52.4198,52.81,52.3859,52.7251,1084770.0
2020-07-07 09:30:00,62.23,62.82,62.08,62.77,580150.0,52.776,53.2764,52.6488,53.234,580150.0
2020-07-07 10:00:00,62.78,62.92,62.53,62.58,216947.0,53.2425,53.3612,53.0305,53.0729,216947.0
2020-07-07 10:30:00,62.57,62.74,62.51,62.59,201208.0,53.0644,53.2085,53.0135,53.0813,201208.0
2020-07-07 11:00:00,62.59,62.72,62.52,62.6,151359.0,53.0813,53.1916,53.022,53.0898,151359.0
2020-07-07 11:30:00,62.62,62.72,62.56,62.6,136959.0,53.1068,53.1916,53.0559,53.0898,136959.0
2020-07-07 12:00:00,62.6,62.8,62.6,62.68,171077.0,53.0898,53.2594,53.0898,53.1577,171077.0
2020-07-07 12:30:00,62.67,62.71,62.58,62.67,154969.0,53.1492,53.1831,53.0729,53.1492,154969.0
2020-07-07 13:00:00,62.66,62.77,62.6,62.75,120790.0,53.1407,53.234,53.0898,53.217,120790.0
2020-07-07 13:30:00,62.75,62.77,62.64,62.68,113357.0,53.217,53.234,53.1237,53.1577,113357.0
2020-07-07 14:00:00,62.69,62.91,62.67,62.88,131642.0,53.1661,53.3527,53.1492,53.3273,131642.0
2020-07-07 14:30:00,62.89,63.29,62.84,63.27,264197.0,53.3358,53.675,53.2934,53.658,264197.0
2020-07-07 15:00:00,63.27,63.3,63.06,63.09,253320.0,53.658,53.6835,53.4799,53.5054,253320.0
2020-07-07 15:30:00,63.08,63.1,62.81,62.97,528958.0,53.4969,53.5139,53.2679,53.4036,528958.0
2020-07-08 09:30:00,62.88,63.15,62.62,62.72,265681.0,53.3273,53.5563,53.1068,53.1916,265681.0
2020-07-08 10:00:00,62.72,62.95,62.59,62.88,118396.0,53.1916,53.3866,53.0813,53.3273,118396.0
2020-07-08 10:30:00,62.89,62.92,62.7,62.89,79404.0,53.3358,53.3612,53.1746,53.3358,79404.0
2020-07-08 11:00:00,62.89,63.0,62.78,62.87,121514.0,53.3358,53.429,53.2425,53.3188,121514.0
2020-07-08 11:30:00,62.88,62.95,62.76,62.87,124624.0,53.3273,53.3866,53.2255,53.3188,124624.0
2020-07-08 12:00:00,62.87,62.95,62.77,62.92,195401.0,53.3188,53.3866,53.234,53.3612,195401.0
2020-07-08 12:30:00,62.93,62.96,62.82,62.87,129881.0,53.3697,53.3951,53.2764,53.3188,129881.0
2020-07-08 13:00:00,62.87,62.9,62.75,62.77,129211.0,53.3188,53.3442,53.217,53.234,129211.0
2020-07-08 13:30:00,62.77,62.81,62.66,62.72,177113.0,53.234,53.2679,53.1407,53.1916,177113.0
2020-07-08 14:00:00,62.72,62.8,62.59,62.78,251798.0,53.1916,53.2594,53.0813,53.2425,251798.0
2020-07-08 14:30:00,62.78,62.8,62.62,62.72,177112.0,53.2425,53.2594,53.1068,53.1916,177112.0
2020-07-08 15:00:00,62.73,62.82,62.66,62.75,144582.0,53.2001,53.2764,53.1407,53.217,144582.0
2020-07-08 15:30:00,62.75,63.01,62.71,62.95,614026.0,53.217,53.4375,53.1831,53.3866,614026.0
2020-07-09 09:30:00,62.37,62.95,62.2,62.76,412371.0,53.3091,53.8049,53.1638,53.6425,412371.0
2020-07-09 10:00:00,62.75,62.8,62.52,62.62,109255.0,53.6339,53.6767,53.4373,53.5228,109255.0
2020-07-09 10:30:00,62.64,62.67,62.34,62.44,83377.0,53.5399,53.5655,53.2835,53.369,83377.0
2020-07-09 11:00:00,62.44,62.52,62.18,62.3,156878.0,53.369,53.4373,53.1467,53.2493,156878.0
2020-07-09 11:30:00,62.3,62.42,62.13,62.41,115727.0,53.2493,53.3519,53.104,53.3433,115727.0
2020-07-09 12:00:00,62.41,62.7,62.39,62.6,96693.0,53.3433,53.5912,53.3262,53.5057,96693.0
2020-07-09 12:30:00,62.58,62.67,62.46,62.5,63714.0,53.4886,53.5655,53.386,53.4202,63714.0
2020-07-09 13:00:00,62.5,62.62,62.46,62.46,70817.0,53.4202,53.5228,53.386,53.386,70817.0
2020-07-09 13:30:00,62.47,62.55,62.41,62.44,69065.0,53.3946,53.463,53.3433,53.369,69065.0
2020-07-09 14:00:00,62.44,62.56,62.4,62.52,77677.0,53.369,53.4715,53.3348,53.4373,77677.0
2020-07-09 14:30:00,62.52,62.74,62.51,62.74,109570.0,53.4373,53.6254,53.4288,53.6254,109570.0
2020-07-09 15:00:00,62.74,62.77,62.6,62.62,264106.0,53.6254,53.651,53.5057,53.5228,264106.0
2020-07-09 15:30:00,62.61,62.73,62.39,62.57,542373.0,53.5143,53.6168,53.3262,53.4801,542373.0
2020-07-10 09:30:00,62.75,63.2,62.59,62.87,269286.0,53.6339,54.0185,53.4972,53.7365,269286.0
2020-07-10 10:00:00,62.89,63.35,62.68,63.3,247471.0,53.7536,54.1468,53.5741,54.104,247471.0
2020-07-10 10:30:00,63.31,63.52,63.24,63.52,220702.0,54.1126,54.2921,54.0527,54.2921,220702.0
2020-07-10 11:00:00,63.51,63.6,63.32,63.45,174376.0,54.2835,54.3604,54.1211,54.2322,174376.0
2020-07-10 11:30:00,63.44,63.56,63.39,63.46,145524.0,54.2237,54.3262,54.1809,54.2408,145524.0
2020-07-10 12:00:00,63.47,63.5,63.37,63.44,117518.0,54.2493,54.275,54.1638,54.2237,117518.0
2020-07-10 12:30:00,63.43,63.5,63.38,63.4,111735.0,54.2151,54.275,54.1724,54.1895,111735.0
2020-07-10 13:00:00,63.4,63.44,63.31,63.44,111903.0,54.1895,54.2237,54.1126,54.2237,111903.0
2020-07-10 13:30:00,63.43,63.46,63.34,63.39,130510.0,54.2151,54.2408,54.1382,54.1809,130510.0
2020-07-10 14:00:00,63.38,63.44,63.33,63.44,131563.0,54.1724,54.2237,54.1297,54.2237,131563.0
2020-07-10 14:30:00,63.43,63.45,63.28,63.39,124550.0,54.2151,54.2322,54.0869,54.1809,124550.0
2020-07-10 15:00:00,63.39,63.44,63.33,63.35,129729.0,54.1809,54.2237,54.1297,54.1468,129729.0
2020-07-10 15:30:00,63.35,63.58,63.21,63.55,564225.0,54.1468,54.3433,54.0271,54.3177,564225.0
2020-07-13 09:30:00,63.7,64.75,63.61,64.69,668716.0,54.4459,55.3434,54.369,55.2921,668716.0
2020-07-13 10:00:00,64.69,64.98,64.63,64.69,391618.0,55.2921,55.54,55.2408,55.2921,391618.0
2020-07-13 10:30:00,64.69,64.94,64.54,64.92,214360.0,55.2921,55.5058,55.1639,55.4887,214360.0
2020-07-13 11:00:00,64.91,64.94,64.75,64.82,143354.0,55.4801,55.5058,55.3434,55.4032,143354.0
2020-07-13 11:30:00,64.8,64.87,64.52,64.59,187932.0,55.3861,55.4459,55.1468,55.2066,187932.0
2020-07-13 12:00:00,64.58,64.79,64.57,64.7,208571.0,55.1981,55.3776,55.1895,55.3006,208571.0
2020-07-13 12:30:00,64.7,64.71,64.42,64.44,85496.0,55.3006,55.3092,55.0613,55.0784,85496.0
2020-07-13 13:00:00,64.45,64.53,64.35,64.38,96391.0,55.0869,55.1553,55.0015,55.0271,96391.0
2020-07-13 13:30:00,64.39,64.54,64.27,64.49,90950.0,55.0357,55.1639,54.9331,55.1211,90950.0
2020-07-13 14:00:00,64.49,64.53,64.15,64.28,182230.0,55.1211,55.1553,54.8305,54.9416,182230.0
2020-07-13 14:30:00,64.28,64.37,64.16,64.37,198897.0,54.9416,55.0186,54.8391,55.0186,198897.0
2020-07-13 15:00:00,64.37,64.39,63.92,63.97,199631.0,55.0186,55.0357,54.6339,54.6767,199631.0
2020-07-13 15:30:00,63.97,64.01,63.55,63.57,807258.0,54.6767,54.7109,54.3177,54.3348,807258.0
2020-07-14 09:30:00,63.63,64.17,63.6,64.07,228882.0,54.3861,54.8476,54.3604,54.7622,228882.0
2020-07-14 10:00:00,64.05,64.37,63.98,64.37,208584.0,54.7451,55.0186,54.6852,55.0186,208584.0
2020-07-14 10:30:00,64.39,64.67,64.36,64.64,233931.0,55.0357,55.275,55.01,55.2493,233931.0
2020-07-14 11:00:00,64.64,64.83,64.5,64.64,135047.0,55.2493,55.4117,55.1297,55.2493,135047.0
2020-07-14 11:30:00,64.63,64.79,64.6,64.71,93146.0,55.2408,55.3776,55.2152,55.3092,93146.0
2020-07-14 12:00:00,64.7,64.85,64.63,64.75,130122.0,55.3006,55.4288,55.2408,55.3434,130122.0
2020-07-14 12:30:00,64.74,64.89,64.68,64.83,84157.0,55.3348,55.463,55.2835,55.4117,84157.0
2020-07-14 13:00:00,64.84,65.07,64.71,65.03,509232.0,55.4203,55.6169,55.3092,55.5827,509232.0
2020-07-14 13:30:00,65.03,65.18,64.75,64.84,343266.0,55.5827,55.7109,55.3434,55.4203,343266.0
2020-07-14 14:00:00,64.83,65.01,64.72,64.98,152689.0,55.4117,55.5656,55.3177,55.54,152689.0
2020-07-14 14:30:00,64.98,65.14,64.84,65.14,194122.0,55.54,55.6767,55.4203,55.6767,194122.0
2020-07-14 15:00:00,65.14,65.15,64.77,65.05,256745.0,55.6767,55.6853,55.3605,55.5998,256745.0
2020-07-14 15:30:00,65.05,65.29,64.99,65.15,928869.0,55.5998,55.8049,55.5485,55.6853,928869.0
2020-07-15 09:30:00,65.23,65.39,64.53,64.84,478265.0,55.7536,55.8904,55.1553,55.4203,478265.0
2020-07-15 10:00:00,64.85,65.04,64.58,64.99,232860.0,55.4288,55.5912,55.1981,55.5485,232860.0
2020-07-15 10:30:00,65.0,65.14,64.92,64.94,165426.0,55.557,55.6767,55.4887,55.5058,165426.0
2020-07-15 11:00:00,64.94,65.32,64.89,65.28,227973.0,55.5058,55.8306,55.463,55.7964,227973.0
2020-07-15 11:30:00,65.27,65.31,64.94,65.12,170949.0,55.7878,55.822,55.5058,55.6596,170949.0
2020-07-15 12:00:00,65.12,65.21,64.99,65.14,163333.0,55.6596,55.7365,55.5485,55.6767,163333.0
2020-07-15 12:30:00,65.14,65.15,64.9,65.04,131829.0,55.6767,55.6853,55.4716,55.5912,131829.0
2020-07-15 13:00:00,65.05,65.16,65.03,65.16,118741.0,55.5998,55.6938,55.5827,55.6938,118741.0
2020-07-15 13:30:00,65.16,65.41,65.16,65.23,264077.0,55.6938,55.9075,55.6938,55.7536,264077.0
2020-07-15 14:00:00,65.23,65.26,64.89,64.94,146886.0,55.7536,55.7793,55.463,55.5058,146886.0
2020-07-15 14:30:00,64.94,64.96,64.73,64.73,119477.0,55.5058,55.5229,55.3263,55.3263,119477.0
2020-07-15 15:00:00,64.73,64.79,64.58,64.73,151168.0,55.3263,55.3776,55.1981,55.3263,151168.0
2020-07-15 15:30:00,64.73,64.86,64.55,64.6,452388.0,55.3263,55.4374,55.1724,55.2152,452388.0
2020-07-16 09:30:00,64.61,65.09,64.55,64.84,192329.0,55.2237,55.634,55.1724,55.4203,192329.0
2020-07-16 10:00:00,64.84,65.26,64.83,65.15,120677.0,55.4203,55.7793,55.4117,55.6853,120677.0
2020-07-16 10:30:00,65.14,65.29,64.96,65.05,160762.0,55.6767,55.8049,55.5229,55.5998,160762.0
2020-07-16 11:00:00,65.05,65.25,65.02,65.11,156260.0,55.5998,55.7707,55.5741,55.6511,156260.0
2020-07-16 11:30:00,65.09,65.16,64.82,64.88,112577.0,55.634,55.6938,55.4032,55.4545,112577.0
2020-07-16 12:00:00,64.87,64.99,64.83,64.93,87547.0,55.4459,55.5485,55.4117,55.4972,87547.0
2020-07-16 12:30:00,64.95,65.12,64.94,65.07,63282.0,55.5143,55.6596,55.5058,55.6169,63282.0
2020-07-16 13:00:00,65.07,65.11,64.89,64.94,66783.0,55.6169,55.6511,55.463,55.5058,66783.0
2020-07-16 13:30:00,64.95,64.96,64.67,64.72,140899.0,55.5143,55.5229,55.275,55.3177,140899.0
2020-07-16 14:00:00,64.71,64.78,64.5,64.56,346454.0,55.3092,55.369,55.1297,55.181,346454.0
2020-07-16 14:30:00,64.56,64.73,64.56,64.65,139937.0,55.181,55.3263,55.181,55.2579,139937.0
2020-07-16 15:00:00,64.65,64.72,64.6,64.72,313262.0,55.2579,55.3177,55.2152,55.3177,313262.0
2020-07-16 15:30:00,64.72,64.79,64.63,64.69,573795.0,55.3177,55.3776,55.2408,55.2921,573795.0
2020-07-17 09:30:00,65.04,65.04,64.69,64.86,322783.0,55.5912,55.5912,55.2921,55.4374,322783.0
2020-07-17 10:00:00,64.85,65.06,64.84,65.05,127944.0,55.4288,55.6083,55.4203,55.5998,127944.0
2020-07-17 10:30:00,65.06,65.13,64.9,64.93,150672.0,55.6083,55.6682,55.4716,55.4972,150672.0
2020-07-17 11:00:00,64.94,65.05,64.89,64.94,104059.0,55.5058,55.5998,55.463,55.5058,104059.0
2020-07-17 11:30:00,64.93,64.95,64.82,64.93,137662.0,55.4972,55.5143,55.4032,55.4972,137662.0
2020-07-17 12:00:00,64.92,64.93,64.78,64.83,123078.0,55.4887,55.4972,55.369,55.4117,123078.0
2020-07-17 12:30:00,64.83,64.99,64.81,64.94,74089.0,55.4117,55.5485,55.3946,55.5058,74089.0
2020-07-17 13:00:00,64.94,64.97,64.84,64.87,153471.0,55.5058,55.5314,55.4203,55.4459,153471.0
2020-07-17 13:30:00,64.87,64.91,64.84,64.88,81564.0,55.4459,55.4801,55.4203,55.4545,81564.0
2020-07-17 14:00:00,64.88,64.99,64.86,64.95,127126.0,55.4545,55.5485,55.4374,55.5143,127126.0
2020-07-17 14:30:00,64.95,64.97,64.87,64.88,97784.0,55.5143,55.5314,55.4459,55.4545,97784.0
2020-07-17 15:00:00,64.89,64.95,64.79,64.81,162329.0,55.463,55.5143,55.3776,55.3946,162329.0
2020-07-17 15:30:00,64.81,64.93,64.58,64.63,862313.0,55.3946,55.4972,55.1981,55.2408,862313.0
2020-07-20 09:30:00,64.45,64.65,63.79,63.8,241327.0,55.0869,55.2579,54.5228,54.5314,241327.0
2020-07-20 10:00:00,63.79,63.94,63.57,63.6,162855.0,54.5228,54.651,54.3348,54.3604,162855.0
2020-07-20 10:30:00,63.61,63.79,63.48,63.58,170958.0,54.369,54.5228,54.2579,54.3433,170958.0
2020-07-20 11:00:00,63.58,63.7,63.57,63.6,98763.0,54.3433,54.4459,54.3348,54.3604,98763.0
2020-07-20 11:30:00,63.61,63.62,63.43,63.53,109543.0,54.369,54.3775,54.2151,54.3006,109543.0
2020-07-20 12:00:00,63.53,63.61,63.43,63.51,119815.0,54.3006,54.369,54.2151,54.2835,119815.0
2020-07-20 12:30:00,63.5,63.55,63.43,63.5,92288.0,54.275,54.3177,54.2151,54.275,92288.0
2020-07-20 13:00:00,63.5,63.55,63.43,63.52,90575.0,54.275,54.3177,54.2151,54.2921,90575.0
2020-07-20 13:30:00,63.51,63.79,63.44,63.75,125148.0,54.2835,54.5228,54.2237,54.4886,125148.0
2020-07-20 14:00:00,63.74,63.75,63.64,63.66,90346.0,54.4801,54.4886,54.3946,54.4117,90346.0
2020-07-20 14:30:00,63.67,63.7,63.6,63.63,98492.0,54.4203,54.4459,54.3604,54.3861,98492.0
2020-07-20 15:00:00,63.64,63.72,63.55,63.7,107780.0,54.3946,54.463,54.3177,54.4459,107780.0
2020-07-20 15:30:00,63.7,63.83,63.58,63.64,545827.0,54.4459,54.557,54.3433,54.3946,545827.0
2020-07-21 09:30:00,63.6,64.44,63.6,64.38,244459.0,54.3604,55.0784,54.3604,55.0271,244459.0
2020-07-21 10:00:00,64.4,64.85,64.32,64.7,197332.0,55.0442,55.4288,54.9758,55.3006,197332.0
2020-07-21 10:30:00,64.7,64.98,64.66,64.95,158664.0,55.3006,55.54,55.2664,55.5143,158664.0
2020-07-21 11:00:00,64.93,64.93,64.63,64.78,114901.0,55.4972,55.4972,55.2408,55.369,114901.0
2020-07-21 11:30:00,64.78,64.89,64.61,64.68,100285.0,55.369,55.463,55.2237,55.2835,100285.0
2020-07-21 12:00:00,64.66,64.8,64.61,64.79,103721.0,55.2664,55.3861,55.2237,55.3776,103721.0
2020-07-21 12:30:00,64.78,64.87,64.63,64.72,106058.0,55.369,55.4459,55.2408,55.3177,106058.0
2020-07-21 13:00:00,64.72,64.79,64.64,64.75,92024.0,55.3177,55.3776,55.2493,55.3434,92024.0
2020-07-21 13:30:00,64.76,64.79,64.68,64.73,65541.0,55.3519,55.3776,55.2835,55.3263,65541.0
2020-07-21 14:00:00,64.74,64.76,64.58,64.63,84804.0,55.3348,55.3519,55.1981,55.2408,84804.0
2020-07-21 14:30:00,64.63,64.79,64.61,64.7,90634.0,55.2408,55.3776,55.2237,55.3006,90634.0
2020-07-21 15:00:00,64.7,64.71,64.51,64.56,133893.0,55.3006,55.3092,55.1382,55.181,133893.0
2020-07-21 15:30:00,64.56,64.59,64.37,64.5,331309.0,55.181,55.2066,55.0186,55.1297,331309.0
2020-07-22 09:30:00,64.5,64.55,63.89,63.91,250871.0,55.1297,55.1724,54.6083,54.6254,250871.0
2020-07-22 10:00:00,63.91,63.94,63.76,63.87,98766.0,54.6254,54.651,54.4972,54.5912,98766.0
2020-07-22 10:30:00,63.89,64.14,63.8,63.87,108875.0,54.6083,54.822,54.5314,54.5912,108875.0
2020-07-22 11:00:00,63.87,64.03,63.81,63.88,106636.0,54.5912,54.728,54.5399,54.5998,106636.0
2020-07-22 11:30:00,63.9,64.17,63.89,64.17,56320.0,54.6168,54.8476,54.6083,54.8476,56320.0
2020-07-22 12:00:00,64.17,64.3,64.11,64.27,67475.0,54.8476,54.9587,54.7963,54.9331,67475.0
2020-07-22 12:30:00,64.28,64.4,64.22,64.34,72969.0,54.9416,55.0442,54.8904,54.9929,72969.0
2020-07-22 13:00:00,64.35,64.43,64.32,64.42,79558.0,55.0015,55.0699,54.9758,55.0613,79558.0
2020-07-22 13:30:00,64.42,64.44,64.25,64.31,61004.0,55.0613,55.0784,54.916,54.9673,61004.0
2020-07-22 14:00:00,64.3,64.49,64.3,64.48,69500.0,54.9587,55.1211,54.9587,55.1126,69500.0
2020-07-22 14:30:00,64.48,64.59,64.48,64.55,100206.0,55.1126,55.2066,55.1126,55.1724,100206.0
2020-07-22 15:00:00,64.56,64.62,64.49,64.53,85093.0,55.181,55.2323,55.1211,55.1553,85093.0
2020-07-22 15:30:00,64.53,64.76,64.48,64.73,220553.0,55.1553,55.3519,55.1126,55.3263,220553.0
2020-07-23 09:30:00,65.0,65.43,64.81,65.03,186956.0,55.557,55.9246,55.3946,55.5827,186956.0
2020-07-23 10:00:00,65.04,65.2,64.97,65.15,67076.0,55.5912,55.728,55.5314,55.6853,67076.0
2020-07-23 10:30:00,65.14,65.15,64.91,64.93,51696.0,55.6767,55.6853,55.4801,55.4972,51696.0
2020-07-23 11:00:00,64.93,65.0,64.9,64.91,53959.0,55.4972,55.557,55.4716,55.4801,53959.0
2020-07-23 11:30:00,64.92,65.07,64.86,64.98,59564.0,55.4887,55.6169,55.4374,55.54,59564.0
2020-07-23 12:00:00,64.98,65.2,64.97,65.1,51802.0,55.54,55.728,55.5314,55.6425,51802.0
2020-07-23 12:30:00,65.11,65.19,65.05,65.08,73978.0,55.6511,55.7194,55.5998,55.6254,73978.0
2020-07-23 13:00:00,65.08,65.15,64.91,64.91,56503.0,55.6254,55.6853,55.4801,55.4801,56503.0
2020-07-23 13:30:00,64.92,64.98,64.86,64.96,98481.0,55.4887,55.54,55.4374,55.5229,98481.0
2020-07-23 14:00:00,64.95,64.96,64.71,64.79,119093.0,55.5143,55.5229,55.3092,55.3776,119093.0
2020-07-23 14:30:00,64.78,64.84,64.66,64.76,96891.0,55.369,55.4203,55.2664,55.3519,96891.0
2020-07-23 15:00:00,64.77,64.97,64.76,64.95,155294.0,55.3605,55.5314,55.3519,55.5143,155294.0
2020-07-23 15:30:00,64.94,65.03,64.8,64.98,484062.0,55.5058,55.5827,55.3861,55.54,484062.0
2020-07-24 09:30:00,64.9,65.48,64.85,64.87,240529.0,55.4716,55.9673,55.4288,55.4459,240529.0
2020-07-24 10:00:00,64.88,64.98,64.75,64.78,173011.0,55.4545,55.54,55.3434,55.369,173011.0
2020-07-24 10:30:00,64.79,64.8,64.4,64.52,116625.0,55.3776,55.3861,55.0442,55.1468,116625.0
2020-07-24 11:00:00,64.51,64.63,64.36,64.37,118139.0,55.1382,55.2408,55.01,55.0186,118139.0
2020-07-24 11:30:00,64.36,64.39,64.16,64.22,71185.0,55.01,55.0357,54.8391,54.8904,71185.0
2020-07-24 12:00:00,64.2,64.32,64.12,64.15,95255.0,54.8733,54.9758,54.8049,54.8305,95255.0
2020-07-24 12:30:00,64.16,64.34,64.15,64.24,83702.0,54.8391,54.9929,54.8305,54.9075,83702.0
2020-07-24 13:00:00,64.23,64.27,63.98,64.17,94273.0,54.8989,54.9331,54.6852,54.8476,94273.0
2020-07-24 13:30:00,64.18,64.2,64.0,64.12,212109.0,54.8562,54.8733,54.7023,54.8049,212109.0
2020-07-24 14:00:00,64.12,64.26,64.1,64.26,61259.0,54.8049,54.9245,54.7878,54.9245,61259.0
2020-07-24 14:30:00,64.24,64.24,64.04,64.16,207355.0,54.9075,54.9075,54.7365,54.8391,207355.0
2020-07-24 15:00:00,64.17,64.18,63.98,64.01,203032.0,54.8476,54.8562,54.6852,54.7109,203032.0
2020-07-24 15:30:00,64.01,64.3,63.95,64.23,447182.0,54.7109,54.9587,54.6596,54.8989,447182.0
2020-07-27 09:30:00,64.2,64.36,63.62,63.85,298247.0,54.8733,55.01,54.3775,54.5741,298247.0
2020-07-27 10:00:00,63.84,63.91,63.54,63.65,215033.0,54.5656,54.6254,54.3091,54.4032,215033.0
2020-07-27 10:30:00,63.65,63.78,63.55,63.62,106959.0,54.4032,54.5143,54.3177,54.3775,106959.0
2020-07-27 11:00:00,63.61,63.8,63.6,63.7,144337.0,54.369,54.5314,54.3604,54.4459,144337.0
2020-07-27 11:30:00,63.71,63.75,63.6,63.61,98972.0,54.4545,54.4886,54.3604,54.369,98972.0
2020-07-27 12:00:00,63.61,63.74,63.61,63.73,66794.0,54.369,54.4801,54.369,54.4715,66794.0
2020-07-27 12:30:00,63.73,63.79,63.68,63.73,104308.0,54.4715,54.5228,54.4288,54.4715,104308.0
2020-07-27 13:00:00,63.72,63.83,63.71,63.83,91106.0,54.463,54.557,54.4545,54.557,91106.0
2020-07-27 13:30:00,63.83,63.87,63.68,63.78,80199.0,54.557,54.5912,54.4288,54.5143,80199.0
2020-07-27 14:00:00,63.76,63.94,63.76,63.89,106733.0,54.4972,54.651,54.4972,54.6083,106733.0
2020-07-27 14:30:00,63.9,63.98,63.87,63.95,116626.0,54.6168,54.6852,54.5912,54.6596,116626.0
2020-07-27 15:00:00,63.95,63.97,63.9,63.94,126075.0,54.6596,54.6767,54.6168,54.651,126075.0
2020-07-27 15:30:00,63.95,64.14,63.9,64.07,649444.0,54.6596,54.822,54.6168,54.7622,649444.0
2020-07-28 09:30:00,64.16,64.56,64.14,64.41,202051.0,54.8391,55.181,54.822,55.0528,202051.0
2020-07-28 10:00:00,64.41,64.66,64.38,64.55,223431.0,55.0528,55.2664,55.0271,55.1724,223431.0
2020-07-28 10:30:00,64.59,64.84,64.52,64.74,172841.0,55.2066,55.4203,55.1468,55.3348,172841.0
2020-07-28 11:00:00,64.74,64.81,64.58,64.64,145341.0,55.3348,55.3946,55.1981,55.2493,145341.0
2020-07-28 11:30:00,64.63,64.83,64.5,64.57,116436.0,55.2408,55.4117,55.1297,55.1895,116436.0
2020-07-28 12:00:00,64.55,64.68,64.54,64.58,76387.0,55.1724,55.2835,55.1639,55.1981,76387.0
2020-07-28 12:30:00,64.58,64.68,64.56,64.65,65855.0,55.1981,55.2835,55.181,55.2579,65855.0
2020-07-28 13:00:00,64.65,64.78,64.61,64.76,67423.0,55.2579,55.369,55.2237,55.3519,67423.0
2020-07-28 13:30:00,64.76,64.88,64.75,64.77,89010.0,55.3519,55.4545,55.3434,55.3605,89010.0
2020-07-28 14:00:00,64.76,64.89,64.76,64.85,74831.0,55.3519,55.463,55.3519,55.4288,74831.0
2020-07-28 14:30:00,64.85,64.93,64.77,64.84,76509.0,55.4288,55.4972,55.3605,55.4203,76509.0
2020-07-28 15:00:00,64.83,64.84,64.61,64.62,162869.0,55.4117,55.4203,55.2237,55.2323,162869.0
2020-07-28 15:30:00,64.62,64.68,64.47,64.55,357349.0,55.2323,55.2835,55.104,55.1724,357349.0
2020-07-29 09:30:00,64.7,64.93,64.22,64.43,167317.0,55.3006,55.4972,54.8904,55.0699,167317.0
2020-07-29 10:00:00,64.44,64.44,64.14,64.15,99398.0,55.0784,55.0784,54.822,54.8305,99398.0
2020-07-29 10:30:00,64.14,64.32,64.12,64.3,129065.0,54.822,54.9758,54.8049,54.9587,129065.0
2020-07-29 11:00:00,64.3,64.3,64.03,64.07,124551.0,54.9587,54.9587,54.728,54.7622,124551.0
2020-07-29 11:30:00,64.06,64.24,64.02,64.07,223116.0,54.7536,54.9075,54.7194,54.7622,223116.0
2020-07-29 12:00:00,64.06,64.17,64.0,64.13,87080.0,54.7536,54.8476,54.7023,54.8134,87080.0
2020-07-29 12:30:00,64.15,64.3,64.08,64.26,73375.0,54.8305,54.9587,54.7707,54.9245,73375.0
2020-07-29 13:00:00,64.27,64.33,64.2,64.23,50146.0,54.9331,54.9844,54.8733,54.8989,50146.0
2020-07-29 13:30:00,64.24,64.26,64.14,64.25,70542.0,54.9075,54.9245,54.822,54.916,70542.0
2020-07-29 14:00:00,64.23,64.48,64.19,64.46,58356.0,54.8989,55.1126,54.8647,55.0955,58356.0
2020-07-29 14:30:00,64.46,64.48,64.27,64.27,67604.0,55.0955,55.1126,54.9331,54.9331,67604.0
2020-07-29 15:00:00,64.28,64.5,64.2,64.47,99732.0,54.9416,55.1297,54.8733,55.104,99732.0
2020-07-29 15:30:00,64.45,64.5,64.29,64.38,232019.0,55.0869,55.1297,54.9502,55.0271,232019.0
2020-07-30 09:30:00,64.11,64.4,63.73,64.04,146247.0,54.7963,55.0442,54.4715,54.7365,146247.0
2020-07-30 10:00:00,64.01,64.26,63.81,63.91,146211.0,54.7109,54.9245,54.5399,54.6254,146211.0
2020-07-30 10:30:00,63.91,64.1,63.65,63.72,182353.0,54.6254,54.7878,54.4032,54.463,182353.0
2020-07-30 11:00:00,63.73,63.83,63.15,63.16,223187.0,54.4715,54.557,53.9758,53.9844,223187.0
2020-07-30 11:30:00,63.17,63.38,63.13,63.26,145008.0,53.9929,54.1724,53.9587,54.0698,145008.0
2020-07-30 12:00:00,63.27,63.4,63.03,63.35,139194.0,54.0784,54.1895,53.8732,54.1468,139194.0
2020-07-30 12:30:00,63.36,63.5,63.14,63.32,141052.0,54.1553,54.275,53.9673,54.1211,141052.0
2020-07-30 13:00:00,63.35,63.48,63.23,63.23,103286.0,54.1468,54.2579,54.0442,54.0442,103286.0
2020-07-30 13:30:00,63.23,63.25,63.09,63.25,101869.0,54.0442,54.0613,53.9245,54.0613,101869.0
2020-07-30 14:00:00,63.25,63.25,63.03,63.22,120877.0,54.0613,54.0613,53.8732,54.0356,120877.0
2020-07-30 14:30:00,63.22,63.36,63.19,63.26,108838.0,54.0356,54.1553,54.01,54.0698,108838.0
2020-07-30 15:00:00,63.26,63.3,63.09,63.3,145271.0,54.0698,54.104,53.9245,54.104,145271.0
2020-07-30 15:30:00,63.29,63.48,63.25,63.47,304522.0,54.0955,54.2579,54.0613,54.2493,304522.0
2020-07-31 09:30:00,63.1,63.89,62.81,63.62,242328.0,53.9331,54.6083,53.6852,54.3775,242328.0
2020-07-31 10:00:00,63.67,63.86,63.21,63.28,182189.0,54.4203,54.5827,54.0271,54.0869,182189.0
2020-07-31 10:30:00,63.28,63.33,62.94,63.08,212769.0,54.0869,54.1297,53.7963,53.916,212769.0
2020-07-31 11:00:00,63.08,63.31,62.98,63.28,199738.0,53.916,54.1126,53.8305,54.0869,199738.0
2020-07-31 11:30:00,63.28,63.32,62.98,63.01,151610.0,54.0869,54.1211,53.8305,53.8561,151610.0
2020-07-31 12:00:00,63.01,63.05,62.83,62.94,146975.0,53.8561,53.8903,53.7023,53.7963,146975.0
2020-07-31 12:30:00,62.94,62.94,62.72,62.77,162595.0,53.7963,53.7963,53.6083,53.651,162595.0
2020-07-31 13:00:00,62.76,62.81,62.59,62.63,139465.0,53.6425,53.6852,53.4972,53.5313,139465.0
2020-07-31 13:30:00,62.64,62.66,62.53,62.55,163862.0,53.5399,53.557,53.4459,53.463,163862.0
2020-07-31 14:00:00,62.54,62.59,62.36,62.4,190669.0,53.4544,53.4972,53.3006,53.3348,190669.0
2020-07-31 14:30:00,62.4,62.6,62.39,62.52,211149.0,53.3348,53.5057,53.3262,53.4373,211149.0
2020-07-31 15:00:00,62.52,62.72,62.51,62.68,262519.0,53.4373,53.6083,53.4288,53.5741,262519.0
2020-07-31 15:30:00,62.68,63.28,62.6,63.23,1055064.0,53.5741,54.0869,53.5057,54.0442,1055064.0
2020-08-03 09:30:00,63.82,64.54,63.82,64.11,451655.0,54.5485,55.1639,54.5485,54.7963,451655.0
2020-08-03 10:00:00,64.12,64.6,64.11,64.48,178936.0,54.8049,55.2152,54.7963,55.1126,178936.0
2020-08-03 10:30:00,64.46,64.77,64.44,64.71,137456.0,55.0955,55.3605,55.0784,55.3092,137456.0
2020-08-03 11:00:00,64.73,64.82,64.48,64.5,106105.0,55.3263,55.4032,55.1126,55.1297,106105.0
2020-08-03 11:30:00,64.49,64.56,64.29,64.39,107315.0,55.1211,55.181,54.9502,55.0357,107315.0
2020-08-03 12:00:00,64.39,64.66,64.38,64.58,106376.0,55.0357,55.2664,55.0271,55.1981,106376.0
2020-08-03 12:30:00,64.58,64.79,64.56,64.76,69653.0,55.1981,55.3776,55.181,55.3519,69653.0
2020-08-03 13:00:00,64.76,64.8,64.66,64.77,78159.0,55.3519,55.3861,55.2664,55.3605,78159.0
2020-08-03 13:30:00,64.78,64.78,64.67,64.67,54800.0,55.369,55.369,55.275,55.275,54800.0
2020-08-03 14:00:00,64.67,64.79,64.65,64.7,64497.0,55.275,55.3776,55.2579,55.3006,64497.0
2020-08-03 14:30:00,64.7,64.76,64.59,64.63,64905.0,55.3006,55.3519,55.2066,55.2408,64905.0
2020-08-03 15:00:00,64.62,64.8,64.59,64.79,89810.0,55.2323,55.3861,55.2066,55.3776,89810.0
2020-08-03 15:30:00,64.79,64.81,64.57,64.59,395960.0,55.3776,55.3946,55.1895,55.2066,395960.0
2020-08-04 09:30:00,64.44,65.15,64.41,64.89,218484.0,55.0784,55.6853,55.0528,55.463,218484.0
2020-08-04 10:00:00,64.9,65.32,64.83,65.32,159118.0,55.4716,55.8306,55.4117,55.8306,159118.0
2020-08-04 10:30:00,65.32,65.81,65.24,65.78,487793.0,55.8306,56.2494,55.7622,56.2237,487793.0
2020-08-04 11:00:00,65.78,65.91,65.6,65.8,187029.0,56.2237,56.3348,56.0699,56.2408,187029.0
2020-08-04 11:30:00,65.81,65.96,65.81,65.86,158193.0,56.2494,56.3776,56.2494,56.2921,158193.0
2020-08-04 12:00:00,65.87,66.14,65.87,66.14,248429.0,56.3007,56.5314,56.3007,56.5314,248429.0
2020-08-04 12:30:00,66.14,66.14,65.86,66.0,94762.0,56.5314,56.5314,56.2921,56.4118,94762.0
2020-08-04 13:00:00,65.99,66.1,65.83,66.06,90449.0,56.4032,56.4972,56.2665,56.4631,90449.0
2020-08-04 13:30:00,66.07,66.08,65.91,65.98,84476.0,56.4716,56.4801,56.3348,56.3947,84476.0
2020-08-04 14:00:00,65.98,66.02,65.91,65.96,86534.0,56.3947,56.4289,56.3348,56.3776,86534.0
2020-08-04 14:30:00,65.95,65.95,65.79,65.93,114710.0,56.369,56.369,56.2323,56.3519,114710.0
2020-08-04 15:00:00,65.92,65.95,65.67,65.72,185465.0,56.3434,56.369,56.1297,56.1724,185465.0
2020-08-04 15:30:00,65.71,65.85,65.62,65.75,544363.0,56.1639,56.2836,56.087,56.1981,544363.0
2020-08-05 09:30:00,65.5,65.69,64.67,64.78,195415.0,55.9844,56.1468,55.275,55.369,195415.0
2020-08-05 10:00:00,64.79,64.79,64.29,64.56,217195.0,55.3776,55.3776,54.9502,55.181,217195.0
2020-08-05 10:30:00,64.55,64.68,64.26,64.35,128099.0,55.1724,55.2835,54.9245,55.0015,128099.0
2020-08-05 11:00:00,64.34,64.43,64.25,64.36,80067.0,54.9929,55.0699,54.916,55.01,80067.0
2020-08-05 11:30:00,64.37,64.43,64.04,64.06,63937.0,55.0186,55.0699,54.7365,54.7536,63937.0
2020-08-05 12:00:00,64.07,64.36,64.06,64.28,53390.0,54.7622,55.01,54.7536,54.9416,53390.0
2020-08-05 12:30:00,64.29,64.45,64.29,64.44,45215.0,54.9502,55.0869,54.9502,55.0784,45215.0
2020-08-05 13:00:00,64.44,64.51,64.35,64.49,62895.0,55.0784,55.1382,55.0015,55.1211,62895.0
2020-08-05 13:30:00,64.49,64.5,64.33,64.37,65246.0,55.1211,55.1297,54.9844,55.0186,65246.0
2020-08-05 14:00:00,64.36,64.4,64.14,64.23,90530.0,55.01,55.0442,54.822,54.8989,90530.0
2020-08-05 14:30:00,64.24,64.24,64.14,64.21,80530.0,54.9075,54.9075,54.822,54.8818,80530.0
2020-08-05 15:00:00,64.2,64.26,64.08,64.23,150967.0,54.8733,54.9245,54.7707,54.8989,150967.0
2020-08-05 15:30:00,64.23,64.59,64.21,64.43,385860.0,54.8989,55.2066,54.8818,55.0699,385860.0
2020-08-06 09:30:00,64.3,64.82,64.25,64.58,111808.0,54.9587,55.4032,54.916,55.1981,111808.0
2020-08-06 10:00:00,64.6,64.72,64.38,64.62,67586.0,55.2152,55.3177,55.0271,55.2323,67586.0
2020-08-06 10:30:00,64.61,64.62,64.35,64.46,76544.0,55.2237,55.2323,55.0015,55.0955,76544.0
2020-08-06 11:00:00,64.44,64.45,64.08,64.24,133111.0,55.0784,55.0869,54.7707,54.9075,133111.0
2020-08-06 11:30:00,64.24,64.36,64.1,64.11,46940.0,54.9075,55.01,54.7878,54.7963,46940.0
2020-08-06 12:00:00,64.1,64.16,63.95,64.02,69033.0,54.7878,54.8391,54.6596,54.7194,69033.0
2020-08-06 12:30:00,64.03,64.12,64.01,64.06,43614.0,54.728,54.8049,54.7109,54.7536,43614.0
2020-08-06 13:00:00,64.07,64.15,64.06,64.11,26555.0,54.7622,54.8305,54.7536,54.7963,26555.0
2020-08-06 13:30:00,64.11,64.22,64.08,64.19,31017.0,54.7963,54.8904,54.7707,54.8647,31017.0
2020-08-06 14:00:00,64.2,64.21,64.11,64.15,39262.0,54.8733,54.8818,54.7963,54.8305,39262.0
2020-08-06 14:30:00,64.15,64.23,64.14,64.16,44495.0,54.8305,54.8989,54.822,54.8391,44495.0
2020-08-06 15:00:00,64.17,64.21,64.03,64.09,80053.0,54.8476,54.8818,54.728,54.7792,80053.0
2020-08-06 15:30:00,64.09,64.21,64.05,64.19,223644.0,54.7792,54.8818,54.7451,54.8647,223644.0
2020-08-07 09:30:00,63.93,64.41,63.93,64.16,117577.0,54.6425,55.0528,54.6425,54.8391,117577.0
2020-08-07 10:00:00,64.15,64.17,63.96,64.01,70007.0,54.8305,54.8476,54.6681,54.7109,70007.0
2020-08-07 10:30:00,64.03,64.08,63.77,63.81,89174.0,54.728,54.7707,54.5057,54.5399,89174.0
2020-08-07 11:00:00,63.82,63.98,63.77,63.93,108596.0,54.5485,54.6852,54.5057,54.6425,108596.0
2020-08-07 11:30:00,63.92,64.12,63.9,64.11,55988.0,54.6339,54.8049,54.6168,54.7963,55988.0
2020-08-07 12:00:00,64.11,64.24,64.09,64.2,68231.0,54.7963,54.9075,54.7792,54.8733,68231.0
2020-08-07 12:30:00,64.2,64.35,64.19,64.3,59318.0,54.8733,55.0015,54.8647,54.9587,59318.0
2020-08-07 13:00:00,64.31,64.4,64.24,64.35,192062.0,54.9673,55.0442,54.9075,55.0015,192062.0
2020-08-07 13:30:00,64.34,64.4,64.15,64.17,50193.0,54.9929,55.0442,54.8305,54.8476,50193.0
2020-08-07 14:00:00,64.18,64.25,64.1,64.22,60283.0,54.8562,54.916,54.7878,54.8904,60283.0
2020-08-07 14:30:00,64.21,64.33,64.2,64.23,53746.0,54.8818,54.9844,54.8733,54.8989,53746.0
2020-08-07 15:00:00,64.23,64.3,64.16,64.27,83475.0,54.8989,54.9587,54.8391,54.9331,83475.0
2020-08-07 15:30:00,64.28,64.46,64.23,64.35,178784.0,54.9416,55.0955,54.8989,55.0015,178784.0
2020-08-10 09:30:00,64.26,64.31,63.94,64.22,77589.0,54.9245,54.9673,54.651,54.8904,77589.0
2020-08-10 10:00:00,64.23,64.23,63.92,64.13,48636.0,54.8989,54.8989,54.6339,54.8134,48636.0
2020-08-10 10:30:00,64.13,64.21,63.7,63.73,94114.0,54.8134,54.8818,54.4459,54.4715,94114.0
2020-08-10 11:00:00,63.72,63.93,63.64,63.64,79770.0,54.463,54.6425,54.3946,54.3946,79770.0
2020-08-10 11:30:00,63.66,63.79,63.57,63.75,49602.0,54.4117,54.5228,54.3348,54.4886,49602.0
2020-08-10 12:00:00,63.75,63.8,63.51,63.54,55560.0,54.4886,54.5314,54.2835,54.3091,55560.0
2020-08-10 12:30:00,63.55,63.7,63.53,63.66,41798.0,54.3177,54.4459,54.3006,54.4117,41798.0
2020-08-10 13:00:00,63.66,63.74,63.58,63.72,56852.0,54.4117,54.4801,54.3433,54.463,56852.0
2020-08-10 13:30:00,63.73,63.85,63.69,63.81,47278.0,54.4715,54.5741,54.4374,54.5399,47278.0
2020-08-10 14:00:00,63.79,63.83,63.7,63.71,57990.0,54.5228,54.557,54.4459,54.4545,57990.0
2020-08-10 14:30:00,63.7,63.93,63.66,63.9,72800.0,54.4459,54.6425,54.4117,54.6168,72800.0
2020-08-10 15:00:00,63.9,63.98,63.85,63.9,57338.0,54.6168,54.6852,54.5741,54.6168,57338.0
2020-08-10 15:30:00,63.9,63.92,63.71,63.75,337554.0,54.6168,54.6339,54.4545,54.4886,337554.0
2020-08-11 09:30:00,63.87,63.9,62.9,62.96,347911.0,54.5912,54.6168,53.7621,53.8134,347911.0
2020-08-11 10:00:00,62.95,63.18,62.74,62.92,191317.0,53.8049,54.0014,53.6254,53.7792,191317.0
2020-08-11 10:30:00,62.92,62.92,62.68,62.81,238628.0,53.7792,53.7792,53.5741,53.6852,238628.0
2020-08-11 11:00:00,62.78,62.89,62.56,62.73,126248.0,53.6596,53.7536,53.4715,53.6168,126248.0
2020-08-11 11:30:00,62.72,62.9,62.57,62.78,120271.0,53.6083,53.7621,53.4801,53.6596,120271.0
2020-08-11 12:00:00,62.77,62.88,62.64,62.65,237428.0,53.651,53.745,53.5399,53.5484,237428.0
2020-08-11 12:30:00,62.65,62.86,62.63,62.85,263648.0,53.5484,53.7279,53.5313,53.7194,263648.0
2020-08-11 13:00:00,62.85,62.92,62.66,62.66,177802.0,53.7194,53.7792,53.557,53.557,177802.0
2020-08-11 13:30:00,62.66,62.89,62.59,62.73,118682.0,53.557,53.7536,53.4972,53.6168,118682.0
2020-08-11 14:00:00,62.73,62.75,62.48,62.52,161441.0,53.6168,53.6339,53.4031,53.4373,161441.0
2020-08-11 14:30:00,62.53,62.54,62.32,62.44,147259.0,53.4459,53.4544,53.2664,53.369,147259.0
2020-08-11 15:00:00,62.44,62.51,62.15,62.3,230403.0,53.369,53.4288,53.1211,53.2493,230403.0
2020-08-11 15:30:00,62.3,62.34,62.01,62.13,468578.0,53.2493,53.2835,53.0014,53.104,468578.0
2020-08-12 09:30:00,62.26,62.79,62.24,62.58,193540.0,53.2151,53.6681,53.198,53.4886,193540.0
2020-08-12 10:00:00,62.59,63.05,62.58,63.02,80673.0,53.4972,53.8903,53.4886,53.8647,80673.0
2020-08-12 10:30:00,63.04,63.19,63.0,63.11,84857.0,53.8818,54.01,53.8476,53.9416,84857.0
2020-08-12 11:00:00,63.1,63.19,62.98,63.12,74779.0,53.9331,54.01,53.8305,53.9502,74779.0
2020-08-12 11:30:00,63.13,63.23,63.07,63.23,85330.0,53.9587,54.0442,53.9074,54.0442,85330.0
2020-08-12 12:00:00,63.24,63.39,63.23,63.36,56451.0,54.0527,54.1809,54.0442,54.1553,56451.0
2020-08-12 12:30:00,63.36,63.54,63.33,63.36,51202.0,54.1553,54.3091,54.1297,54.1553,51202.0
2020-08-12 13:00:00,63.36,63.53,63.32,63.34,59642.0,54.1553,54.3006,54.1211,54.1382,59642.0
2020-08-12 13:30:00,63.33,63.4,63.2,63.4,94944.0,54.1297,54.1895,54.0185,54.1895,94944.0
2020-08-12 14:00:00,63.39,63.4,63.28,63.31,59680.0,54.1809,54.1895,54.0869,54.1126,59680.0
2020-08-12 14:30:00,63.3,63.35,63.21,63.22,88670.0,54.104,54.1468,54.0271,54.0356,88670.0
2020-08-12 15:00:00,63.2,63.27,63.13,63.22,137935.0,54.0185,54.0784,53.9587,54.0356,137935.0
2020-08-12 15:30:00,63.23,63.26,63.0,63.05,340040.0,54.0442,54.0698,53.8476,53.8903,340040.0
2020-08-13 09:30:00,62.94,63.07,62.57,62.8,96781.0,53.7963,53.9074,53.4801,53.6767,96781.0
2020-08-13 10:00:00,62.78,63.09,62.64,63.01,42519.0,53.6596,53.9245,53.5399,53.8561,42519.0
2020-08-13 10:30:00,62.99,63.13,62.92,63.03,29286.0,53.8391,53.9587,53.7792,53.8732,29286.0
2020-08-13 11:00:00,63.03,63.33,63.02,63.24,36720.0,53.8732,54.1297,53.8647,54.0527,36720.0
2020-08-13 11:30:00,63.24,63.29,63.03,63.03,38385.0,54.0527,54.0955,53.8732,53.8732,38385.0
2020-08-13 12:00:00,63.04,63.13,63.0,63.07,45304.0,53.8818,53.9587,53.8476,53.9074,45304.0
2020-08-13 12:30:00,63.09,63.15,63.06,63.1,38812.0,53.9245,53.9758,53.8989,53.9331,38812.0
2020-08-13 13:00:00,63.1,63.17,63.07,63.15,38535.0,53.9331,53.9929,53.9074,53.9758,38535.0
2020-08-13 13:30:00,63.14,63.25,63.09,63.19,41696.0,53.9673,54.0613,53.9245,54.01,41696.0
2020-08-13 14:00:00,63.18,63.19,63.01,63.03,38768.0,54.0014,54.01,53.8561,53.8732,38768.0
2020-08-13 14:30:00,63.03,63.08,62.92,62.92,56050.0,53.8732,53.916,53.7792,53.7792,56050.0
2020-08-13 15:00:00,62.93,63.02,62.88,63.0,64986.0,53.7878,53.8647,53.745,53.8476,64986.0
2020-08-13 15:30:00,62.99,63.03,62.88,62.98,220233.0,53.8391,53.8732,53.745,53.8305,220233.0
2020-08-14 09:30:00,63.11,63.41,62.95,63.29,99976.0,53.9416,54.198,53.8049,54.0955,99976.0
2020-08-14 10:00:00,63.29,63.52,63.26,63.4,54287.0,54.0955,54.2921,54.0698,54.1895,54287.0
2020-08-14 10:30:00,63.4,63.6,63.4,63.44,48102.0,54.1895,54.3604,54.1895,54.2237,48102.0
2020-08-14 11:00:00,63.44,63.57,63.3,63.46,33934.0,54.2237,54.3348,54.104,54.2408,33934.0
2020-08-14 11:30:00,63.44,63.46,63.32,63.34,31510.0,54.2237,54.2408,54.1211,54.1382,31510.0
2020-08-14 12:00:00,63.35,63.35,63.12,63.15,41859.0,54.1468,54.1468,53.9502,53.9758,41859.0
2020-08-14 12:30:00,63.14,63.2,63.03,63.08,39737.0,53.9673,54.0185,53.8732,53.916,39737.0
2020-08-14 13:00:00,63.09,63.11,63.01,63.1,43459.0,53.9245,53.9416,53.8561,53.9331,43459.0
2020-08-14 13:30:00,63.1,63.15,63.03,63.15,42538.0,53.9331,53.9758,53.8732,53.9758,42538.0
2020-08-14 14:00:00,63.14,63.2,63.09,63.19,37253.0,53.9673,54.0185,53.9245,54.01,37253.0
2020-08-14 14:30:00,63.18,63.19,63.07,63.11,51244.0,54.0014,54.01,53.9074,53.9416,51244.0
2020-08-14 15:00:00,63.11,63.15,63.07,63.11,62631.0,53.9416,53.9758,53.9074,53.9416,62631.0
2020-08-14 15:30:00,63.09,63.29,62.97,63.27,354553.0,53.9245,54.0955,53.822,54.0784,354553.0
2020-08-17 09:30:00,63.38,63.82,63.18,63.8,106315.0,54.1724,54.5485,54.0014,54.5314,106315.0
2020-08-17 10:00:00,63.8,64.06,63.74,63.95,47088.0,54.5314,54.7536,54.4801,54.6596,47088.0
2020-08-17 10:30:00,63.95,64.19,63.94,64.11,62111.0,54.6596,54.8647,54.651,54.7963,62111.0
2020-08-17 11:00:00,64.12,64.26,64.07,64.25,45481.0,54.8049,54.9245,54.7622,54.916,45481.0
2020-08-17 11:30:00,64.25,64.31,64.1,64.13,34283.0,54.916,54.9673,54.7878,54.8134,34283.0
2020-08-17 12:00:00,64.15,64.22,64.1,64.17,37054.0,54.8305,54.8904,54.7878,54.8476,37054.0
2020-08-17 12:30:00,64.18,64.2,64.08,64.11,34249.0,54.8562,54.8733,54.7707,54.7963,34249.0
2020-08-17 13:00:00,64.11,64.31,64.1,64.29,27176.0,54.7963,54.9673,54.7878,54.9502,27176.0
2020-08-17 13:30:00,64.28,64.33,64.21,64.33,43182.0,54.9416,54.9844,54.8818,54.9844,43182.0
2020-08-17 14:00:00,64.33,64.4,64.3,64.31,70422.0,54.9844,55.0442,54.9587,54.9673,70422.0
2020-08-17 14:30:00,64.32,64.35,64.23,64.31,113200.0,54.9758,55.0015,54.8989,54.9673,113200.0
2020-08-17 15:00:00,64.31,64.39,64.3,64.37,128860.0,54.9673,55.0357,54.9587,55.0186,128860.0
2020-08-17 15:30:00,64.37,64.4,64.26,64.29,409626.0,55.0186,55.0442,54.9245,54.9502,409626.0
2020-08-18 09:30:00,64.27,64.28,63.77,63.98,121866.0,54.9331,54.9416,54.5057,54.6852,121866.0
2020-08-18 10:00:00,63.97,64.01,63.67,63.76,44204.0,54.6767,54.7109,54.4203,54.4972,44204.0
2020-08-18 10:30:00,63.75,64.07,63.75,64.05,64002.0,54.4886,54.7622,54.4886,54.7451,64002.0
2020-08-18 11:00:00,64.07,64.27,63.93,64.01,107504.0,54.7622,54.9331,54.6425,54.7109,107504.0
2020-08-18 11:30:00,64.02,64.3,63.99,64.27,56309.0,54.7194,54.9587,54.6938,54.9331,56309.0
2020-08-18 12:00:00,64.27,64.47,64.23,64.45,60825.0,54.9331,55.104,54.8989,55.0869,60825.0
2020-08-18 12:30:00,64.45,64.87,64.44,64.87,147883.0,55.0869,55.4459,55.0784,55.4459,147883.0
2020-08-18 13:00:00,64.87,64.88,64.74,64.84,85604.0,55.4459,55.4545,55.3348,55.4203,85604.0
2020-08-18 13:30:00,64.84,65.06,64.81,64.98,173341.0,55.4203,55.6083,55.3946,55.54,173341.0
2020-08-18 14:00:00,64.98,65.0,64.86,64.92,68474.0,55.54,55.557,55.4374,55.4887,68474.0
2020-08-18 14:30:00,64.92,64.95,64.73,64.76,65992.0,55.4887,55.5143,55.3263,55.3519,65992.0
2020-08-18 15:00:00,64.76,64.86,64.68,64.72,87831.0,55.3519,55.4374,55.2835,55.3177,87831.0
2020-08-18 15:30:00,64.72,64.73,64.55,64.63,256312.0,55.3177,55.3263,55.1724,55.2408,256312.0
2020-08-19 09:30:00,64.85,64.94,64.56,64.72,123861.0,55.4288,55.5058,55.181,55.3177,123861.0
2020-08-19 10:00:00,64.69,64.9,64.48,64.71,103481.0,55.2921,55.4716,55.1126,55.3092,103481.0
2020-08-19 10:30:00,64.72,64.95,64.72,64.91,97086.0,55.3177,55.5143,55.3177,55.4801,97086.0
2020-08-19 11:00:00,64.9,64.98,64.75,64.76,52416.0,55.4716,55.54,55.3434,55.3519,52416.0
2020-08-19 11:30:00,64.77,64.85,64.75,64.81,37480.0,55.3605,55.4288,55.3434,55.3946,37480.0
2020-08-19 12:00:00,64.8,64.94,64.78,64.94,44994.0,55.3861,55.5058,55.369,55.5058,44994.0
2020-08-19 12:30:00,64.93,64.95,64.82,64.84,62759.0,55.4972,55.5143,55.4032,55.4203,62759.0
2020-08-19 13:00:00,64.84,64.84,64.75,64.8,42257.0,55.4203,55.4203,55.3434,55.3861,42257.0
2020-08-19 13:30:00,64.82,64.85,64.73,64.78,52678.0,55.4032,55.4288,55.3263,55.369,52678.0
2020-08-19 14:00:00,64.76,64.78,64.58,64.64,60192.0,55.3519,55.369,55.1981,55.2493,60192.0
2020-08-19 14:30:00,64.65,64.68,64.56,64.66,51122.0,55.2579,55.2835,55.181,55.2664,51122.0
2020-08-19 15:00:00,64.66,64.74,64.56,64.59,55548.0,55.2664,55.3348,55.181,55.2066,55548.0
2020-08-19 15:30:00,64.59,64.67,64.42,64.46,219132.0,55.2066,55.275,55.0613,55.0955,219132.0
2020-08-20 09:30:00,64.21,64.48,64.03,64.16,69321.0,54.8818,55.1126,54.728,54.8391,69321.0
2020-08-20 10:00:00,64.22,64.22,63.93,64.16,48824.0,54.8904,54.8904,54.6425,54.8391,48824.0
2020-08-20 10:30:00,64.18,64.26,64.02,64.09,48157.0,54.8562,54.9245,54.7194,54.7792,48157.0
2020-08-20 11:00:00,64.08,64.35,64.07,64.31,42687.0,54.7707,55.0015,54.7622,54.9673,42687.0
2020-08-20 11:30:00,64.3,64.32,64.2,64.21,29032.0,54.9587,54.9758,54.8733,54.8818,29032.0
2020-08-20 12:00:00,64.22,64.4,64.17,64.38,38005.0,54.8904,55.0442,54.8476,55.0271,38005.0
2020-08-20 12:30:00,64.38,64.4,64.17,64.22,37156.0,55.0271,55.0442,54.8476,54.8904,37156.0
2020-08-20 13:00:00,64.21,64.27,64.17,64.2,38920.0,54.8818,54.9331,54.8476,54.8733,38920.0
2020-08-20 13:30:00,64.21,64.26,64.13,64.16,43268.0,54.8818,54.9245,54.8134,54.8391,43268.0
2020-08-20 14:00:00,64.16,64.22,64.15,64.19,83365.0,54.8391,54.8904,54.8305,54.8647,83365.0
2020-08-20 14:30:00,64.18,64.18,64.08,64.09,32560.0,54.8562,54.8562,54.7707,54.7792,32560.0
2020-08-20 15:00:00,64.09,64.17,64.02,64.05,47231.0,54.7792,54.8476,54.7194,54.7451,47231.0
2020-08-20 15:30:00,64.04,64.23,64.02,64.22,201859.0,54.7365,54.8989,54.7194,54.8904,201859.0
2020-08-21 09:30:00,64.26,64.26,63.8,63.98,187991.0,54.9245,54.9245,54.5314,54.6852,187991.0
2020-08-21 10:00:00,63.97,63.97,63.59,63.71,65348.0,54.6767,54.6767,54.3519,54.4545,65348.0
2020-08-21 10:30:00,63.74,63.76,63.37,63.49,107860.0,54.4801,54.4972,54.1638,54.2664,107860.0
2020-08-21 11:00:00,63.47,63.64,63.46,63.59,49643.0,54.2493,54.3946,54.2408,54.3519,49643.0
2020-08-21 11:30:00,63.59,63.84,63.58,63.76,85405.0,54.3519,54.5656,54.3433,54.4972,85405.0
2020-08-21 12:00:00,63.76,63.81,63.68,63.69,37986.0,54.4972,54.5399,54.4288,54.4374,37986.0
2020-08-21 12:30:00,63.7,63.78,63.7,63.74,37288.0,54.4459,54.5143,54.4459,54.4801,37288.0
2020-08-21 13:00:00,63.75,63.85,63.69,63.83,59469.0,54.4886,54.5741,54.4374,54.557,59469.0
2020-08-21 13:30:00,63.83,63.93,63.81,63.92,44206.0,54.557,54.6425,54.5399,54.6339,44206.0
2020-08-21 14:00:00,63.92,63.96,63.9,63.93,31412.0,54.6339,54.6681,54.6168,54.6425,31412.0
2020-08-21 14:30:00,63.94,64.07,63.94,64.04,42476.0,54.651,54.7622,54.651,54.7365,42476.0
2020-08-21 15:00:00,64.03,64.14,64.03,64.06,67250.0,54.728,54.822,54.728,54.7536,67250.0
2020-08-21 15:30:00,64.06,64.17,63.97,64.02,187775.0,54.7536,54.8476,54.6767,54.7194,187775.0
2020-08-24 09:30:00,64.02,64.02,63.62,63.76,121201.0,54.7194,54.7194,54.3775,54.4972,121201.0
2020-08-24 10:00:00,63.74,63.84,63.52,63.68,73581.0,54.4801,54.5656,54.2921,54.4288,73581.0
2020-08-24 10:30:00,63.69,64.06,63.69,64.06,53644.0,54.4374,54.7536,54.4374,54.7536,53644.0
2020-08-24 11:00:00,64.06,64.14,64.03,64.05,47480.0,54.7536,54.822,54.728,54.7451,47480.0
2020-08-24 11:30:00,64.04,64.23,63.94,63.94,51503.0,54.7365,54.8989,54.651,54.651,51503.0
2020-08-24 12:00:00,63.95,64.04,63.86,63.97,53393.0,54.6596,54.7365,54.5827,54.6767,53393.0
2020-08-24 12:30:00,63.97,64.04,63.91,64.0,55046.0,54.6767,54.7365,54.6254,54.7023,55046.0
2020-08-24 13:00:00,64.0,64.19,64.0,64.18,45415.0,54.7023,54.8647,54.7023,54.8562,45415.0
2020-08-24 13:30:00,64.19,64.23,64.04,64.09,47381.0,54.8647,54.8989,54.7365,54.7792,47381.0
2020-08-24 14:00:00,64.09,64.11,64.01,64.04,64562.0,54.7792,54.7963,54.7109,54.7365,64562.0
2020-08-24 14:30:00,64.04,64.08,64.0,64.07,48213.0,54.7365,54.7707,54.7023,54.7622,48213.0
2020-08-24 15:00:00,64.07,64.07,63.97,64.01,48582.0,54.7622,54.7622,54.6767,54.7109,48582.0
2020-08-24 15:30:00,64.01,64.14,63.88,64.13,193476.0,54.7109,54.822,54.5998,54.8134,193476.0
2020-08-25 09:30:00,64.59,64.6,64.08,64.08,146609.0,55.2066,55.2152,54.7707,54.7707,146609.0
2020-08-25 10:00:00,64.06,64.25,63.94,63.97,106906.0,54.7536,54.916,54.651,54.6767,106906.0
2020-08-25 10:30:00,63.96,64.12,63.88,64.08,91344.0,54.6681,54.8049,54.5998,54.7707,91344.0
2020-08-25 11:00:00,64.08,64.08,63.77,64.0,67821.0,54.7707,54.7707,54.5057,54.7023,67821.0
2020-08-25 11:30:00,64.02,64.14,64.01,64.06,79052.0,54.7194,54.822,54.7109,54.7536,79052.0
2020-08-25 12:00:00,64.06,64.13,64.02,64.03,46859.0,54.7536,54.8134,54.7194,54.728,46859.0
2020-08-25 12:30:00,64.03,64.08,63.97,64.02,65133.0,54.728,54.7707,54.6767,54.7194,65133.0
2020-08-25 13:00:00,64.01,64.06,63.91,63.93,41187.0,54.7109,54.7536,54.6254,54.6425,41187.0
2020-08-25 13:30:00,63.94,63.97,63.81,63.91,39061.0,54.651,54.6767,54.5399,54.6254,39061.0
2020-08-25 14:00:00,63.92,64.03,63.92,63.95,50329.0,54.6339,54.728,54.6339,54.6596,50329.0
2020-08-25 14:30:00,63.94,64.01,63.92,63.98,48758.0,54.651,54.7109,54.6339,54.6852,48758.0
2020-08-25 15:00:00,63.97,63.97,63.88,63.93,77704.0,54.6767,54.6767,54.5998,54.6425,77704.0
2020-08-25 15:30:00,63.93,63.96,63.88,63.9,352493.0,54.6425,54.6681,54.5998,54.6168,352493.0
2020-08-26 09:30:00,63.67,64.09,63.67,63.82,138589.0,54.4203,54.7792,54.4203,54.5485,138589.0
2020-08-26 10:00:00,63.81,63.88,63.63,63.78,69311.0,54.5399,54.5998,54.3861,54.5143,69311.0
2020-08-26 10:30:00,63.78,63.84,63.67,63.8,79457.0,54.5143,54.5656,54.4203,54.5314,79457.0
2020-08-26 11:00:00,63.79,63.87,63.73,63.79,57728.0,54.5228,54.5912,54.4715,54.5228,57728.0
2020-08-26 11:30:00,63.8,63.92,63.73,63.91,38227.0,54.5314,54.6339,54.4715,54.6254,38227.0
2020-08-26 12:00:00,63.91,64.03,63.9,63.92,62190.0,54.6254,54.728,54.6168,54.6339,62190.0
2020-08-26 12:30:00,63.91,64.08,63.89,64.05,72100.0,54.6254,54.7707,54.6083,54.7451,72100.0
2020-08-26 13:00:00,64.04,64.16,64.01,64.11,78588.0,54.7365,54.8391,54.7109,54.7963,78588.0
2020-08-26 13:30:00,64.09,64.16,63.95,63.96,79363.0,54.7792,54.8391,54.6596,54.6681,79363.0
2020-08-26 14:00:00,63.95,64.16,63.94,64.16,124633.0,54.6596,54.8391,54.651,54.8391,124633.0
2020-08-26 14:30:00,64.17,64.23,64.12,64.19,126884.0,54.8476,54.8989,54.8049,54.8647,126884.0
2020-08-26 15:00:00,64.18,64.35,64.12,64.31,82955.0,54.8562,55.0015,54.8049,54.9673,82955.0
2020-08-26 15:30:00,64.31,64.33,64.13,64.25,465683.0,54.9673,54.9844,54.8134,54.916,465683.0
2020-08-27 09:30:00,64.5,65.04,64.39,64.72,128665.0,55.1297,55.5912,55.0357,55.3177,128665.0
2020-08-27 10:00:00,64.71,65.02,64.68,64.99,68382.0,55.3092,55.5741,55.2835,55.5485,68382.0
2020-08-27 10:30:00,64.99,65.03,64.8,64.95,69515.0,55.5485,55.5827,55.3861,55.5143,69515.0
2020-08-27 11:00:00,64.95,65.02,64.83,64.98,62674.0,55.5143,55.5741,55.4117,55.54,62674.0
2020-08-27 11:30:00,64.99,65.02,64.89,64.91,78071.0,55.5485,55.5741,55.463,55.4801,78071.0
2020-08-27 12:00:00,64.89,64.93,64.83,64.86,70028.0,55.463,55.4972,55.4117,55.4374,70028.0
2020-08-27 12:30:00,64.87,64.92,64.81,64.86,77725.0,55.4459,55.4887,55.3946,55.4374,77725.0
2020-08-27 13:00:00,64.86,64.98,64.79,64.98,75684.0,55.4374,55.54,55.3776,55.54,75684.0
2020-08-27 13:30:00,64.98,65.07,64.89,65.06,103681.0,55.54,55.6169,55.463,55.6083,103681.0
2020-08-27 14:00:00,65.06,65.11,64.99,65.03,59284.0,55.6083,55.6511,55.5485,55.5827,59284.0
2020-08-27 14:30:00,65.03,65.11,64.97,65.1,158969.0,55.5827,55.6511,55.5314,55.6425,158969.0
2020-08-27 15:00:00,65.1,65.16,65.03,65.12,210458.0,55.6425,55.6938,55.5827,55.6596,210458.0
2020-08-27 15:30:00,65.11,65.12,64.69,64.71,347036.0,55.6511,55.6596,55.2921,55.3092,347036.0
2020-08-28 09:30:00,64.71,64.71,63.47,63.79,276576.0,55.3092,55.3092,54.2493,54.5228,276576.0
2020-08-28 10:00:00,63.77,63.77,63.38,63.57,197389.0,54.5057,54.5057,54.1724,54.3348,197389.0
2020-08-28 10:30:00,63.57,63.76,63.51,63.65,158842.0,54.3348,54.4972,54.2835,54.4032,158842.0
2020-08-28 11:00:00,63.64,63.68,63.44,63.46,152285.0,54.3946,54.4288,54.2237,54.2408,152285.0
2020-08-28 11:30:00,63.44,63.44,63.27,63.36,78646.0,54.2237,54.2237,54.0784,54.1553,78646.0
2020-08-28 12:00:00,63.37,63.38,63.25,63.27,123188.0,54.1638,54.1724,54.0613,54.0784,123188.0
2020-08-28 12:30:00,63.28,63.64,63.28,63.51,90928.0,54.0869,54.3946,54.0869,54.2835,90928.0
2020-08-28 13:00:00,63.52,63.52,63.3,63.3,55466.0,54.2921,54.2921,54.104,54.104,55466.0
2020-08-28 13:30:00,63.3,63.33,63.25,63.27,68054.0,54.104,54.1297,54.0613,54.0784,68054.0
2020-08-28 14:00:00,63.27,63.28,63.0,63.12,232119.0,54.0784,54.0869,53.8476,53.9502,232119.0
2020-08-28 14:30:00,63.11,63.23,63.05,63.21,130733.0,53.9416,54.0442,53.8903,54.0271,130733.0
2020-08-28 15:00:00,63.22,63.32,63.18,63.25,229841.0,54.0356,54.1211,54.0014,54.0613,229841.0
2020-08-28 15:30:00,63.27,63.45,63.26,63.39,393575.0,54.0784,54.2322,54.0698,54.1809,393575.0
2020-08-31 09:30:00,63.32,64.01,63.29,63.62,137052.0,54.1211,54.7109,54.0955,54.3775,137052.0
2020-08-31 10:00:00,63.64,64.01,63.64,63.98,74056.0,54.3946,54.7109,54.3946,54.6852,74056.0
2020-08-31 10:30:00,63.99,64.04,63.75,63.85,68301.0,54.6938,54.7365,54.4886,54.5741,68301.0
2020-08-31 11:00:00,63.85,64.06,63.77,64.01,115490.0,54.5741,54.7536,54.5057,54.7109,115490.0
2020-08-31 11:30:00,64.02,64.16,63.99,64.05,104246.0,54.7194,54.8391,54.6938,54.7451,104246.0
2020-08-31 12:00:00,64.04,64.07,63.79,63.79,203960.0,54.7365,54.7622,54.5228,54.5228,203960.0
2020-08-31 12:30:00,63.79,63.8,63.66,63.69,144609.0,54.5228,54.5314,54.4117,54.4374,144609.0
2020-08-31 13:00:00,63.69,63.82,63.63,63.79,75153.0,54.4374,54.5485,54.3861,54.5228,75153.0
2020-08-31 13:30:00,63.8,63.8,63.61,63.67,53448.0,54.5314,54.5314,54.369,54.4203,53448.0
2020-08-31 14:00:00,63.67,63.77,63.66,63.73,58840.0,54.4203,54.5057,54.4117,54.4715,58840.0
2020-08-31 14:30:00,63.72,63.76,63.66,63.73,136602.0,54.463,54.4972,54.4117,54.4715,136602.0
2020-08-31 15:00:00,63.73,63.87,63.64,63.84,140601.0,54.4715,54.5912,54.3946,54.5656,140601.0
2020-08-31 15:30:00,63.84,64.11,63.81,63.94,372053.0,54.5656,54.7963,54.5399,54.651,372053.0
2020-09-01 09:30:00,63.92,64.08,62.67,62.76,217441.0,54.6339,54.7707,53.5655,53.6425,217441.0
2020-09-01 10:00:00,62.82,62.88,62.49,62.55,250598.0,53.6937,53.745,53.4117,53.463,250598.0
2020-09-01 10:30:00,62.56,62.91,62.51,62.78,149649.0,53.4715,53.7707,53.4288,53.6596,149649.0
2020-09-01 11:00:00,62.78,63.17,62.78,63.12,132843.0,53.6596,53.9929,53.6596,53.9502,132843.0
2020-09-01 11:30:00,63.12,63.13,62.9,62.93,86271.0,53.9502,53.9587,53.7621,53.7878,86271.0
2020-09-01 12:00:00,62.93,63.12,62.9,63.1,66253.0,53.7878,53.9502,53.7621,53.9331,66253.0
2020-09-01 12:30:00,63.1,63.13,63.0,63.08,75071.0,53.9331,53.9587,53.8476,53.916,75071.0
2020-09-01 13:00:00,63.09,63.13,63.01,63.01,62477.0,53.9245,53.9587,53.8561,53.8561,62477.0
2020-09-01 13:30:00,63.01,63.03,62.8,62.8,124955.0,53.8561,53.8732,53.6767,53.6767,124955.0
2020-09-01 14:00:00,62.8,62.92,62.74,62.84,101964.0,53.6767,53.7792,53.6254,53.7108,101964.0
2020-09-01 14:30:00,62.83,62.97,62.81,62.92,85272.0,53.7023,53.822,53.6852,53.7792,85272.0
2020-09-01 15:00:00,62.92,62.93,62.78,62.87,104412.0,53.7792,53.7878,53.6596,53.7365,104412.0
2020-09-01 15:30:00,62.88,63.13,62.86,63.12,290439.0,53.745,53.9587,53.7279,53.9502,290439.0
2020-09-02 09:30:00,63.06,64.2,62.95,64.16,171066.0,53.8989,54.8733,53.8049,54.8391,171066.0
2020-09-02 10:00:00,64.16,64.16,63.7,63.87,94245.0,54.8391,54.8391,54.4459,54.5912,94245.0
2020-09-02 10:30:00,63.87,64.04,63.8,63.93,112563.0,54.5912,54.7365,54.5314,54.6425,112563.0
2020-09-02 11:00:00,63.94,64.05,63.88,63.93,101117.0,54.651,54.7451,54.5998,54.6425,101117.0
2020-09-02 11:30:00,63.93,64.16,63.88,64.08,98757.0,54.6425,54.8391,54.5998,54.7707,98757.0
2020-09-02 12:00:00,64.08,64.16,63.92,63.96,70230.0,54.7707,54.8391,54.6339,54.6681,70230.0
2020-09-02 12:30:00,63.96,64.04,63.88,64.04,67295.0,54.6681,54.7365,54.5998,54.7365,67295.0
2020-09-02 13:00:00,64.03,64.08,63.9,63.94,62805.0,54.728,54.7707,54.6168,54.651,62805.0
2020-09-02 13:30:00,63.94,64.14,63.93,64.13,116869.0,54.651,54.822,54.6425,54.8134,116869.0
2020-09-02 14:00:00,64.12,64.16,63.99,64.14,121849.0,54.8049,54.8391,54.6938,54.822,121849.0
2020-09-02 14:30:00,64.13,64.36,64.12,64.34,140038.0,54.8134,55.01,54.8049,54.9929,140038.0
2020-09-02 15:00:00,64.34,64.55,64.34,64.53,151875.0,54.9929,55.1724,54.9929,55.1553,151875.0
2020-09-02 15:30:00,64.53,64.73,64.44,64.48,375819.0,55.1553,55.3263,55.0784,55.1126,375819.0
2020-09-03 09:30:00,64.45,65.52,64.45,65.34,195313.0,55.0869,56.0015,55.0869,55.8477,195313.0
2020-09-03 10:00:00,65.35,65.45,64.94,64.96,147131.0,55.8562,55.9417,55.5058,55.5229,147131.0
2020-09-03 10:30:00,64.95,65.13,64.73,64.82,201490.0,55.5143,55.6682,55.3263,55.4032,201490.0
2020-09-03 11:00:00,64.84,64.87,63.89,64.14,177332.0,55.4203,55.4459,54.6083,54.822,177332.0
2020-09-03 11:30:00,64.14,64.35,63.85,63.88,82389.0,54.822,55.0015,54.5741,54.5998,82389.0
2020-09-03 12:00:00,63.87,63.94,63.56,63.57,106642.0,54.5912,54.651,54.3262,54.3348,106642.0
2020-09-03 12:30:00,63.56,63.63,63.04,63.05,108757.0,54.3262,54.3861,53.8818,53.8903,108757.0
2020-09-03 13:00:00,63.06,63.16,62.75,62.98,120362.0,53.8989,53.9844,53.6339,53.8305,120362.0
2020-09-03 13:30:00,62.99,62.99,62.61,62.73,116244.0,53.8391,53.8391,53.5143,53.6168,116244.0
2020-09-03 14:00:00,62.71,62.81,62.4,62.6,141248.0,53.5997,53.6852,53.3348,53.5057,141248.0
2020-09-03 14:30:00,62.61,63.01,62.53,62.69,113399.0,53.5143,53.8561,53.4459,53.5826,113399.0
2020-09-03 15:00:00,62.69,62.73,62.51,62.52,154247.0,53.5826,53.6168,53.4288,53.4373,154247.0
2020-09-03 15:30:00,62.52,63.01,62.47,62.96,496723.0,53.4373,53.8561,53.3946,53.8134,496723.0
2020-09-04 09:30:00,62.94,63.44,62.77,63.34,172007.0,53.7963,54.2237,53.651,54.1382,172007.0
2020-09-04 10:00:00,63.3,63.34,62.79,62.79,108533.0,54.104,54.1382,53.6681,53.6681,108533.0
2020-09-04 10:30:00,62.83,63.15,62.64,63.11,124775.0,53.7023,53.9758,53.5399,53.9416,124775.0
2020-09-04 11:00:00,63.09,63.14,62.44,62.81,138926.0,53.9245,53.9673,53.369,53.6852,138926.0
2020-09-04 11:30:00,62.8,63.0,62.47,62.47,95734.0,53.6767,53.8476,53.3946,53.3946,95734.0
2020-09-04 12:00:00,62.46,62.7,62.35,62.7,65285.0,53.386,53.5912,53.292,53.5912,65285.0
2020-09-04 12:30:00,62.7,62.96,62.61,62.92,80190.0,53.5912,53.8134,53.5143,53.7792,80190.0
2020-09-04 13:00:00,62.92,63.03,62.86,63.01,46449.0,53.7792,53.8732,53.7279,53.8561,46449.0
2020-09-04 13:30:00,62.99,63.08,62.8,63.05,75316.0,53.8391,53.916,53.6767,53.8903,75316.0
2020-09-04 14:00:00,63.06,63.07,62.85,63.04,61506.0,53.8989,53.9074,53.7194,53.8818,61506.0
2020-09-04 14:30:00,63.04,63.31,63.0,63.23,74806.0,53.8818,54.1126,53.8476,54.0442,74806.0
2020-09-04 15:00:00,63.24,63.3,63.1,63.16,91627.0,54.0527,54.104,53.9331,53.9844,91627.0
2020-09-04 15:30:00,63.14,63.21,62.93,63.15,398751.0,53.9673,54.0271,53.7878,53.9758,398751.0
2020-09-08 09:30:00,62.96,63.35,60.76,61.36,570865.0,53.8134,54.1468,51.933,52.4459,570865.0
2020-09-08 10:00:00,61.37,61.37,60.69,60.92,234853.0,52.4544,52.4544,51.8732,52.0698,234853.0
2020-09-08 10:30:00,60.89,61.02,60.28,60.33,158414.0,52.0441,52.1552,51.5227,51.5655,158414.0
2020-09-08 11:00:00,60.32,60.69,60.28,60.68,131928.0,51.5569,51.8732,51.5227,51.8646,131928.0
2020-09-08 11:30:00,60.67,60.72,60.3,60.46,112295.0,51.8561,51.8988,51.5398,51.6766,112295.0
2020-09-08 12:00:00,60.46,60.6,60.31,60.32,94764.0,51.6766,51.7963,51.5484,51.5569,94764.0
2020-09-08 12:30:00,60.3,60.31,60.08,60.21,100544.0,51.5398,51.5484,51.3518,51.4629,100544.0
2020-09-08 13:00:00,60.22,60.42,60.21,60.39,95794.0,51.4715,51.6424,51.4629,51.6168,95794.0
2020-09-08 13:30:00,60.38,60.46,60.24,60.3,100821.0,51.6082,51.6766,51.4886,51.5398,100821.0
2020-09-08 14:00:00,60.3,60.32,60.18,60.27,95081.0,51.5398,51.5569,51.4373,51.5142,95081.0
2020-09-08 14:30:00,60.26,60.32,59.74,59.74,264403.0,51.5057,51.5569,51.0612,51.0612,264403.0
2020-09-08 15:00:00,59.75,59.8,59.14,59.55,482185.0,51.0697,51.1125,50.5484,50.8988,482185.0
2020-09-08 15:30:00,59.57,59.9,59.48,59.52,951254.0,50.9159,51.198,50.839,50.8732,951254.0
2020-09-09 09:30:00,60.13,60.74,60.07,60.46,301219.0,51.3945,51.9159,51.3433,51.6766,301219.0
2020-09-09 10:00:00,60.46,60.78,60.28,60.52,148877.0,51.6766,51.9501,51.5227,51.7279,148877.0
2020-09-09 10:30:00,60.51,60.57,59.56,59.68,213540.0,51.7193,51.7706,50.9073,51.0099,213540.0
2020-09-09 11:00:00,59.68,59.76,59.53,59.67,196211.0,51.0099,51.0783,50.8817,51.0014,196211.0
2020-09-09 11:30:00,59.68,59.73,59.52,59.6,176337.0,51.0099,51.0527,50.8732,50.9415,176337.0
2020-09-09 12:00:00,59.6,59.87,59.58,59.7,152654.0,50.9415,51.1723,50.9244,51.027,152654.0
2020-09-09 12:30:00,59.7,59.81,59.65,59.72,130750.0,51.027,51.121,50.9843,51.0441,130750.0
2020-09-09 13:00:00,59.72,60.1,59.71,60.05,318710.0,51.0441,51.3689,51.0356,51.3262,318710.0
2020-09-09 13:30:00,60.05,60.37,60.04,60.31,164391.0,51.3262,51.5997,51.3176,51.5484,164391.0
2020-09-09 14:00:00,60.32,60.45,60.17,60.3,121663.0,51.5569,51.6681,51.4287,51.5398,121663.0
2020-09-09 14:30:00,60.3,60.49,60.28,60.3,146038.0,51.5398,51.7022,51.5227,51.5398,146038.0
2020-09-09 15:00:00,60.3,60.47,60.19,60.21,120683.0,51.5398,51.6851,51.4458,51.4629,120683.0
2020-09-09 15:30:00,60.21,60.28,59.86,59.98,745831.0,51.4629,51.5227,51.1638,51.2663,745831.0
2020-09-10 09:30:00,59.86,60.13,59.26,59.49,253024.0,51.1638,51.3945,50.6509,50.8475,253024.0
2020-09-10 10:00:00,59.49,59.53,59.18,59.39,155478.0,50.8475,50.8817,50.5826,50.762,155478.0
2020-09-10 10:30:00,59.41,59.82,59.33,59.33,130608.0,50.7791,51.1296,50.7108,50.7108,130608.0
2020-09-10 11:00:00,59.32,59.56,59.25,59.56,98892.0,50.7022,50.9073,50.6424,50.9073,98892.0
2020-09-10 11:30:00,59.59,59.7,59.39,59.43,84403.0,50.933,51.027,50.762,50.7962,84403.0
2020-09-10 12:00:00,59.43,59.52,59.21,59.25,101525.0,50.7962,50.8732,50.6082,50.6424,101525.0
2020-09-10 12:30:00,59.25,59.29,59.01,59.04,166167.0,50.6424,50.6766,50.4372,50.4629,166167.0
2020-09-10 13:00:00,59.05,59.29,59.03,59.21,100386.0,50.4714,50.6766,50.4543,50.6082,100386.0
2020-09-10 13:30:00,59.2,59.36,59.19,59.26,84040.0,50.5996,50.7364,50.5911,50.6509,84040.0
2020-09-10 14:00:00,59.26,59.33,58.66,58.66,112366.0,50.6509,50.7108,50.1381,50.1381,112366.0
2020-09-10 14:30:00,58.66,58.93,58.6,58.83,149511.0,50.1381,50.3689,50.0868,50.2834,149511.0
2020-09-10 15:00:00,58.84,58.85,58.38,58.48,200439.0,50.2919,50.3005,49.8988,49.9842,200439.0
2020-09-10 15:30:00,58.48,58.72,58.42,58.48,559124.0,49.9842,50.1894,49.933,49.9842,559124.0
2020-09-11 09:30:00,58.6,58.73,57.84,58.59,214478.0,50.0868,50.1979,49.4372,50.0783,214478.0
2020-09-11 10:00:00,58.58,58.95,58.51,58.83,244086.0,50.0697,50.386,50.0099,50.2834,244086.0
2020-09-11 10:30:00,58.84,59.02,58.6,58.89,189488.0,50.2919,50.4458,50.0868,50.3347,189488.0
2020-09-11 11:00:00,58.89,59.01,58.74,58.82,161081.0,50.3347,50.4372,50.2065,50.2749,161081.0
2020-09-11 11:30:00,58.81,58.99,58.64,58.95,147969.0,50.2663,50.4202,50.121,50.386,147969.0
2020-09-11 12:00:00,58.94,59.05,58.89,58.91,149499.0,50.3774,50.4714,50.3347,50.3518,149499.0
2020-09-11 12:30:00,58.9,58.96,58.75,58.77,131015.0,50.3432,50.3945,50.215,50.2321,131015.0
2020-09-11 13:00:00,58.77,58.81,58.5,58.57,123480.0,50.2321,50.2663,50.0013,50.0612,123480.0
2020-09-11 13:30:00,58.57,58.6,58.4,58.5,111318.0,50.0612,50.0868,49.9159,50.0013,111318.0
2020-09-11 14:00:00,58.51,58.61,58.37,58.53,106289.0,50.0099,50.0954,49.8902,50.027,106289.0
2020-09-11 14:30:00,58.53,58.69,58.51,58.6,133473.0,50.027,50.1637,50.0099,50.0868,133473.0
2020-09-11 15:00:00,58.6,58.69,58.37,58.65,182625.0,50.0868,50.1637,49.8902,50.1295,182625.0
2020-09-11 15:30:00,58.65,58.77,58.44,58.54,459993.0,50.1295,50.2321,49.9501,50.0355,459993.0
2020-09-14 09:30:00,58.86,58.99,58.27,58.55,156647.0,50.309,50.4202,49.8048,50.0441,156647.0
2020-09-14 10:00:00,58.57,59.23,58.57,59.08,89723.0,50.0612,50.6253,50.0612,50.4971,89723.0
2020-09-14 10:30:00,59.08,59.15,58.92,59.0,107860.0,50.4971,50.5569,50.3603,50.4287,107860.0
2020-09-14 11:00:00,59.0,59.15,58.94,59.06,80026.0,50.4287,50.5569,50.3774,50.48,80026.0
2020-09-14 11:30:00,59.05,59.14,58.97,59.08,60685.0,50.4714,50.5484,50.4031,50.4971,60685.0
2020-09-14 12:00:00,59.08,59.15,58.94,59.12,110729.0,50.4971,50.5569,50.3774,50.5313,110729.0
2020-09-14 12:30:00,59.12,59.64,59.12,59.58,310531.0,50.5313,50.9757,50.5313,50.9244,310531.0
2020-09-14 13:00:00,59.58,59.58,59.25,59.3,90657.0,50.9244,50.9244,50.6424,50.6851,90657.0
2020-09-14 13:30:00,59.3,59.42,59.19,59.3,62769.0,50.6851,50.7877,50.5911,50.6851,62769.0
2020-09-14 14:00:00,59.3,59.33,59.14,59.18,74428.0,50.6851,50.7108,50.5484,50.5826,74428.0
2020-09-14 14:30:00,59.19,59.2,58.97,59.06,94001.0,50.5911,50.5996,50.4031,50.48,94001.0
2020-09-14 15:00:00,59.07,59.1,58.74,58.85,132649.0,50.4885,50.5142,50.2065,50.3005,132649.0
2020-09-14 15:30:00,58.86,58.87,58.6,58.76,729349.0,50.309,50.3176,50.0868,50.2236,729349.0
2020-09-15 09:30:00,58.88,59.16,58.24,58.66,291324.0,50.3261,50.5655,49.7791,50.1381,291324.0
2020-09-15 10:00:00,58.67,59.03,58.62,58.84,113182.0,50.1466,50.4543,50.1039,50.2919,113182.0
2020-09-15 10:30:00,58.85,59.18,58.85,59.1,83619.0,50.3005,50.5826,50.3005,50.5142,83619.0
2020-09-15 11:00:00,59.08,59.32,59.02,59.31,99136.0,50.4971,50.7022,50.4458,50.6937,99136.0
2020-09-15 11:30:00,59.31,59.41,59.23,59.27,91343.0,50.6937,50.7791,50.6253,50.6595,91343.0
2020-09-15 12:00:00,59.28,59.43,59.24,59.3,73247.0,50.668,50.7962,50.6338,50.6851,73247.0
2020-09-15 12:30:00,59.29,59.33,59.15,59.18,92575.0,50.6766,50.7108,50.5569,50.5826,92575.0
2020-09-15 13:00:00,59.19,59.32,59.16,59.3,101178.0,50.5911,50.7022,50.5655,50.6851,101178.0
2020-09-15 13:30:00,59.3,59.49,59.26,59.28,177624.0,50.6851,50.8475,50.6509,50.668,177624.0
2020-09-15 14:00:00,59.29,59.3,59.18,59.26,68395.0,50.6766,50.6851,50.5826,50.6509,68395.0
2020-09-15 14:30:00,59.26,59.29,59.21,59.25,77181.0,50.6509,50.6766,50.6082,50.6424,77181.0
2020-09-15 15:00:00,59.25,59.25,59.14,59.15,123246.0,50.6424,50.6424,50.5484,50.5569,123246.0
2020-09-15 15:30:00,59.15,59.24,59.0,59.03,371759.0,50.5569,50.6338,50.4287,50.4543,371759.0
2020-09-16 09:30:00,59.19,59.54,59.05,59.23,129274.0,50.5911,50.8903,50.4714,50.6253,129274.0
2020-09-16 10:00:00,59.24,59.26,58.76,58.86,136820.0,50.6338,50.6509,50.2236,50.309,136820.0
2020-09-16 10:30:00,58.86,59.41,58.84,59.39,137853.0,50.309,50.7791,50.2919,50.762,137853.0
2020-09-16 11:00:00,59.39,59.4,59.17,59.32,88057.0,50.762,50.7706,50.574,50.7022,88057.0
2020-09-16 11:30:00,59.31,59.4,59.31,59.36,65370.0,50.6937,50.7706,50.6937,50.7364,65370.0
2020-09-16 12:00:00,59.36,59.45,59.3,59.42,88504.0,50.7364,50.8133,50.6851,50.7877,88504.0
2020-09-16 12:30:00,59.42,59.45,59.17,59.17,53885.0,50.7877,50.8133,50.574,50.574,53885.0
2020-09-16 13:00:00,59.18,59.24,59.11,59.11,100241.0,50.5826,50.6338,50.5227,50.5227,100241.0
2020-09-16 13:30:00,59.11,59.11,58.96,59.09,47543.0,50.5227,50.5227,50.3945,50.5056,47543.0
2020-09-16 14:00:00,59.08,59.23,59.01,59.18,58193.0,50.4971,50.6253,50.4372,50.5826,58193.0
2020-09-16 14:30:00,59.18,59.31,59.11,59.27,182145.0,50.5826,50.6937,50.5227,50.6595,182145.0
2020-09-16 15:00:00,59.28,59.29,58.91,58.92,130260.0,50.668,50.6766,50.3518,50.3603,130260.0
2020-09-16 15:30:00,58.91,59.05,58.67,58.76,322202.0,50.3518,50.4714,50.1466,50.2236,322202.0
2020-09-17 09:30:00,58.38,58.6,57.84,57.86,398912.0,49.8988,50.0868,49.4372,49.4543,398912.0
2020-09-17 10:00:00,57.86,58.01,57.51,57.88,314425.0,49.4543,49.5825,49.1552,49.4714,314425.0
2020-09-17 10:30:00,57.88,58.06,57.73,57.74,128265.0,49.4714,49.6253,49.3432,49.3518,128265.0
2020-09-17 11:00:00,57.77,58.01,57.75,57.84,180995.0,49.3774,49.5825,49.3603,49.4372,180995.0
2020-09-17 11:30:00,57.84,57.84,57.62,57.62,143650.0,49.4372,49.4372,49.2492,49.2492,143650.0
2020-09-17 12:00:00,57.63,57.64,57.37,57.49,190805.0,49.2577,49.2663,49.0355,49.1381,190805.0
2020-09-17 12:30:00,57.5,57.82,57.48,57.68,241515.0,49.1466,49.4201,49.1295,49.3005,241515.0
2020-09-17 13:00:00,57.67,57.74,57.48,57.49,96182.0,49.2919,49.3518,49.1295,49.1381,96182.0
2020-09-17 13:30:00,57.47,57.75,57.44,57.68,125249.0,49.121,49.3603,49.0953,49.3005,125249.0
2020-09-17 14:00:00,57.68,57.74,57.49,57.49,167202.0,49.3005,49.3518,49.1381,49.1381,167202.0
2020-09-17 14:30:00,57.48,57.57,57.4,57.42,143661.0,49.1295,49.2064,49.0611,49.0782,143661.0
2020-09-17 15:00:00,57.43,57.48,57.32,57.36,255747.0,49.0868,49.1295,48.9928,49.027,255747.0
2020-09-17 15:30:00,57.35,57.61,57.31,57.59,593411.0,49.0184,49.2406,48.9842,49.2235,593411.0
2020-09-18 09:30:00,57.33,58.06,57.2,57.98,652949.0,49.0013,49.6253,48.8902,49.5569,652949.0
2020-09-18 10:00:00,57.95,58.04,57.52,57.53,133163.0,49.5312,49.6082,49.1637,49.1723,133163.0
2020-09-18 10:30:00,57.54,57.66,57.43,57.52,96735.0,49.1808,49.2834,49.0868,49.1637,96735.0
2020-09-18 11:00:00,57.51,57.57,57.35,57.41,87093.0,49.1552,49.2064,49.0184,49.0697,87093.0
2020-09-18 11:30:00,57.43,57.58,57.31,57.54,115958.0,49.0868,49.215,48.9842,49.1808,115958.0
2020-09-18 12:00:00,57.53,57.64,57.47,57.59,86241.0,49.1723,49.2663,49.121,49.2235,86241.0
2020-09-18 12:30:00,57.59,57.71,57.5,57.58,146525.0,49.2235,49.3261,49.1466,49.215,146525.0
2020-09-18 13:00:00,57.59,57.6,57.37,57.39,83552.0,49.2235,49.2321,49.0355,49.0526,83552.0
2020-09-18 13:30:00,57.37,57.38,57.15,57.35,70119.0,49.0355,49.044,48.8475,49.0184,70119.0
2020-09-18 14:00:00,57.36,57.38,57.2,57.36,72349.0,49.027,49.044,48.8902,49.027,72349.0
2020-09-18 14:30:00,57.36,57.4,57.25,57.31,75418.0,49.027,49.0611,48.9329,48.9842,75418.0
2020-09-18 15:00:00,57.3,57.34,57.18,57.32,126059.0,48.9757,49.0099,48.8731,48.9928,126059.0
2020-09-18 15:30:00,57.32,57.57,57.25,57.32,603659.0,48.9928,49.2064,48.9329,48.9928,603659.0
2020-09-21 09:30:00,57.0,57.79,56.92,57.79,253410.0,48.7193,49.3945,48.6509,49.3945,253410.0
2020-09-21 10:00:00,57.8,57.95,57.55,57.9,174303.0,49.403,49.5312,49.1894,49.4885,174303.0
2020-09-21 10:30:00,57.9,58.2,57.83,57.84,124332.0,49.4885,49.7449,49.4287,49.4372,124332.0
2020-09-21 11:00:00,57.83,57.94,57.58,57.74,110031.0,49.4287,49.5227,49.215,49.3518,110031.0
2020-09-21 11:30:00,57.73,57.89,57.59,57.62,149948.0,49.3432,49.48,49.2235,49.2492,149948.0
2020-09-21 12:00:00,57.61,57.76,57.4,57.43,172575.0,49.2406,49.3688,49.0611,49.0868,172575.0
2020-09-21 12:30:00,57.43,57.58,57.27,57.32,127663.0,49.0868,49.215,48.95,48.9928,127663.0
2020-09-21 13:00:00,57.31,57.42,57.2,57.34,90889.0,48.9842,49.0782,48.8902,49.0099,90889.0
2020-09-21 13:30:00,57.35,57.44,57.27,57.36,82989.0,49.0184,49.0953,48.95,49.027,82989.0
2020-09-21 14:00:00,57.33,57.34,57.13,57.23,98473.0,49.0013,49.0099,48.8304,48.9158,98473.0
2020-09-21 14:30:00,57.22,57.34,57.07,57.34,136028.0,48.9073,49.0099,48.7791,49.0099,136028.0
2020-09-21 15:00:00,57.33,57.64,57.27,57.58,142970.0,49.0013,49.2663,48.95,49.215,142970.0
2020-09-21 15:30:00,57.58,57.9,57.51,57.87,393157.0,49.215,49.4885,49.1552,49.4629,393157.0
2020-09-22 09:30:00,58.01,58.33,57.63,58.09,218299.0,49.5825,49.856,49.2577,49.6509,218299.0
2020-09-22 10:00:00,58.08,58.55,58.08,58.49,183799.0,49.6424,50.0441,49.6424,49.9928,183799.0
2020-09-22 10:30:00,58.5,58.77,58.41,58.42,201566.0,50.0013,50.2321,49.9244,49.933,201566.0
2020-09-22 11:00:00,58.43,58.61,58.34,58.59,135204.0,49.9415,50.0954,49.8646,50.0783,135204.0
2020-09-22 11:30:00,58.58,58.68,58.48,58.54,210301.0,50.0697,50.1552,49.9842,50.0355,210301.0
2020-09-22 12:00:00,58.53,58.74,58.47,58.68,167092.0,50.027,50.2065,49.9757,50.1552,167092.0
2020-09-22 12:30:00,58.68,58.74,58.57,58.58,132503.0,50.1552,50.2065,50.0612,50.0697,132503.0
2020-09-22 13:00:00,58.59,58.6,58.42,58.48,102200.0,50.0783,50.0868,49.933,49.9842,102200.0
2020-09-22 13:30:00,58.47,58.61,58.47,58.48,128584.0,49.9757,50.0954,49.9757,49.9842,128584.0
2020-09-22 14:00:00,58.5,58.56,58.22,58.27,148521.0,50.0013,50.0526,49.762,49.8048,148521.0
2020-09-22 14:30:00,58.27,58.3,58.07,58.27,288308.0,49.8048,49.8304,49.6338,49.8048,288308.0
2020-09-22 15:00:00,58.27,58.33,58.1,58.24,177324.0,49.8048,49.856,49.6595,49.7791,177324.0
2020-09-22 15:30:00,58.23,58.24,57.98,58.0,511893.0,49.7706,49.7791,49.5569,49.574,511893.0
2020-09-23 09:30:00,58.7,59.37,57.48,58.08,1046155.0,50.1723,50.745,49.1295,49.6424,1046155.0
2020-09-23 10:00:00,58.08,58.47,57.57,57.64,461205.0,49.6424,49.9757,49.2064,49.2663,461205.0
2020-09-23 10:30:00,57.64,57.86,57.48,57.65,288072.0,49.2663,49.4543,49.1295,49.2748,288072.0
2020-09-23 11:00:00,57.67,57.92,57.52,57.68,185799.0,49.2919,49.5056,49.1637,49.3005,185799.0
2020-09-23 11:30:00,57.67,57.83,57.65,57.75,162033.0,49.2919,49.4287,49.2748,49.3603,162033.0
2020-09-23 12:00:00,57.73,58.31,57.73,58.26,301723.0,49.3432,49.8389,49.3432,49.7962,301723.0
2020-09-23 12:30:00,58.27,58.4,58.2,58.23,170254.0,49.8048,49.9159,49.7449,49.7706,170254.0
2020-09-23 13:00:00,58.23,58.33,58.11,58.2,124144.0,49.7706,49.856,49.668,49.7449,124144.0
2020-09-23 13:30:00,58.2,58.21,57.98,58.07,107578.0,49.7449,49.7535,49.5569,49.6338,107578.0
2020-09-23 14:00:00,58.07,58.19,57.78,57.94,155031.0,49.6338,49.7364,49.3859,49.5227,155031.0
2020-09-23 14:30:00,57.94,57.97,57.63,57.71,238798.0,49.5227,49.5483,49.2577,49.3261,238798.0
2020-09-23 15:00:00,57.71,57.86,57.61,57.86,216422.0,49.3261,49.4543,49.2406,49.4543,216422.0
2020-09-23 15:30:00,57.86,57.99,57.68,57.72,564843.0,49.4543,49.5654,49.3005,49.3347,564843.0
2020-09-24 09:30:00,58.1,59.01,57.98,58.82,605703.0,49.6595,50.4372,49.5569,50.2749,605703.0
2020-09-24 10:00:00,58.83,59.02,58.5,58.95,314095.0,50.2834,50.4458,50.0013,50.386,314095.0
2020-09-24 10:30:00,58.96,59.0,58.66,58.82,254080.0,50.3945,50.4287,50.1381,50.2749,254080.0
2020-09-24 11:00:00,58.85,59.04,58.71,58.73,192070.0,50.3005,50.4629,50.1808,50.1979,192070.0
2020-09-24 11:30:00,58.73,59.07,58.63,59.05,207992.0,50.1979,50.4885,50.1125,50.4714,207992.0
2020-09-24 12:00:00,59.05,59.32,59.01,59.23,156228.0,50.4714,50.7022,50.4372,50.6253,156228.0
2020-09-24 12:30:00,59.23,59.25,58.96,59.14,150577.0,50.6253,50.6424,50.3945,50.5484,150577.0
2020-09-24 13:00:00,59.13,59.17,58.97,59.02,232452.0,50.5398,50.574,50.4031,50.4458,232452.0
2020-09-24 13:30:00,59.02,59.04,58.67,58.69,194357.0,50.4458,50.4629,50.1466,50.1637,194357.0
2020-09-24 14:00:00,58.7,58.78,58.62,58.74,150606.0,50.1723,50.2407,50.1039,50.2065,150606.0
2020-09-24 14:30:00,58.74,58.93,58.64,58.65,148489.0,50.2065,50.3689,50.121,50.1295,148489.0
2020-09-24 15:00:00,58.64,58.83,58.6,58.65,193290.0,50.121,50.2834,50.0868,50.1295,193290.0
2020-09-24 15:30:00,58.65,58.76,58.53,58.69,491282.0,50.1295,50.2236,50.027,50.1637,491282.0
2020-09-25 09:30:00,59.76,60.28,59.43,59.79,870368.0,51.0783,51.5227,50.7962,51.1039,870368.0
2020-09-25 10:00:00,59.77,59.88,59.31,59.68,346468.0,51.0868,51.1809,50.6937,51.0099,346468.0
2020-09-25 10:30:00,59.7,60.02,59.56,59.87,183056.0,51.027,51.3005,50.9073,51.1723,183056.0
2020-09-25 11:00:00,59.91,60.15,59.86,60.13,170077.0,51.2065,51.4116,51.1638,51.3945,170077.0
2020-09-25 11:30:00,60.14,60.22,59.75,59.82,180353.0,51.4031,51.4715,51.0697,51.1296,180353.0
2020-09-25 12:00:00,59.82,60.03,59.79,59.9,167280.0,51.1296,51.3091,51.1039,51.198,167280.0
2020-09-25 12:30:00,59.9,59.94,59.82,59.83,179396.0,51.198,51.2321,51.1296,51.1381,179396.0
2020-09-25 13:00:00,59.84,60.04,59.81,59.99,130428.0,51.1467,51.3176,51.121,51.2749,130428.0
2020-09-25 13:30:00,60.0,60.16,59.98,60.08,184823.0,51.2834,51.4202,51.2663,51.3518,184823.0
2020-09-25 14:00:00,60.07,60.08,59.84,59.86,237455.0,51.3433,51.3518,51.1467,51.1638,237455.0
2020-09-25 14:30:00,59.86,59.88,59.66,59.73,436068.0,51.1638,51.1809,50.9928,51.0527,436068.0
2020-09-25 15:00:00,59.72,59.78,59.52,59.67,330871.0,51.0441,51.0954,50.8732,51.0014,330871.0
2020-09-25 15:30:00,59.67,59.7,59.29,59.67,962599.0,51.0014,51.027,50.6766,51.0014,962599.0
2020-09-28 09:30:00,59.87,59.99,59.15,59.81,282587.0,51.1723,51.2749,50.5569,51.121,282587.0
2020-09-28 10:00:00,59.82,60.5,59.8,60.35,225379.0,51.1296,51.7108,51.1125,51.5826,225379.0
2020-09-28 10:30:00,60.36,60.45,60.07,60.24,156305.0,51.5911,51.6681,51.3433,51.4886,156305.0
2020-09-28 11:00:00,60.25,60.29,59.98,60.07,98909.0,51.4971,51.5313,51.2663,51.3433,98909.0
2020-09-28 11:30:00,60.05,60.2,60.01,60.17,73275.0,51.3262,51.4544,51.292,51.4287,73275.0
2020-09-28 12:00:00,60.17,60.17,59.98,60.0,83699.0,51.4287,51.4287,51.2663,51.2834,83699.0
2020-09-28 12:30:00,60.0,60.14,59.95,60.12,81478.0,51.2834,51.4031,51.2407,51.386,81478.0
2020-09-28 13:00:00,60.11,60.18,60.09,60.15,62557.0,51.3774,51.4373,51.3604,51.4116,62557.0
2020-09-28 13:30:00,60.15,60.33,60.14,60.23,124611.0,51.4116,51.5655,51.4031,51.48,124611.0
2020-09-28 14:00:00,60.24,60.25,60.1,60.2,95787.0,51.4886,51.4971,51.3689,51.4544,95787.0
2020-09-28 14:30:00,60.21,60.23,60.03,60.12,78391.0,51.4629,51.48,51.3091,51.386,78391.0
2020-09-28 15:00:00,60.11,60.12,59.95,60.03,144393.0,51.3774,51.386,51.2407,51.3091,144393.0
2020-09-28 15:30:00,60.02,60.02,59.8,59.91,360304.0,51.3005,51.3005,51.1125,51.2065,360304.0
2020-09-29 09:30:00,59.87,60.07,59.43,59.67,192411.0,51.1723,51.3433,50.7962,51.0014,192411.0
2020-09-29 10:00:00,59.68,59.8,59.52,59.73,116691.0,51.0099,51.1125,50.8732,51.0527,116691.0
2020-09-29 10:30:00,59.73,59.89,59.6,59.73,98508.0,51.0527,51.1894,50.9415,51.0527,98508.0
2020-09-29 11:00:00,59.71,59.8,59.59,59.76,67158.0,51.0356,51.1125,50.933,51.0783,67158.0
2020-09-29 11:30:00,59.75,59.87,59.63,59.71,83258.0,51.0697,51.1723,50.9672,51.0356,83258.0
2020-09-29 12:00:00,59.73,59.77,59.65,59.76,90902.0,51.0527,51.0868,50.9843,51.0783,90902.0
2020-09-29 12:30:00,59.75,59.97,59.74,59.94,78771.0,51.0697,51.2578,51.0612,51.2321,78771.0
2020-09-29 13:00:00,59.94,59.97,59.81,59.92,102622.0,51.2321,51.2578,51.121,51.215,102622.0
2020-09-29 13:30:00,59.92,60.15,59.92,60.12,67541.0,51.215,51.4116,51.215,51.386,67541.0
2020-09-29 14:00:00,60.13,60.19,60.08,60.1,164980.0,51.3945,51.4458,51.3518,51.3689,164980.0
2020-09-29 14:30:00,60.09,60.18,60.08,60.15,120788.0,51.3604,51.4373,51.3518,51.4116,120788.0
2020-09-29 15:00:00,60.15,60.22,60.1,60.19,108442.0,51.4116,51.4715,51.3689,51.4458,108442.0
2020-09-29 15:30:00,60.19,60.24,59.84,59.84,341366.0,51.4458,51.4886,51.1467,51.1467,341366.0
2020-09-30 09:30:00,59.93,60.34,59.79,60.34,182198.0,51.2236,51.574,51.1039,51.574,182198.0
2020-09-30 10:00:00,60.34,60.7,60.32,60.4,184687.0,51.574,51.8817,51.5569,51.6253,184687.0
2020-09-30 10:30:00,60.39,60.74,60.22,60.67,291203.0,51.6168,51.9159,51.4715,51.8561,291203.0
2020-09-30 11:00:00,60.66,61.07,60.63,61.04,195636.0,51.8475,52.198,51.8219,52.1723,195636.0
2020-09-30 11:30:00,61.03,61.19,60.85,61.19,229738.0,52.1638,52.3005,52.0099,52.3005,229738.0
2020-09-30 12:00:00,61.2,61.4,61.16,61.4,205595.0,52.3091,52.48,52.2749,52.48,205595.0
2020-09-30 12:30:00,61.39,61.55,61.35,61.45,233464.0,52.4715,52.6082,52.4373,52.5228,233464.0
2020-09-30 13:00:00,61.46,61.74,61.42,61.71,368988.0,52.5313,52.7706,52.4971,52.745,368988.0
2020-09-30 13:30:00,61.71,61.97,61.7,61.79,271370.0,52.745,52.9672,52.7365,52.8134,271370.0
2020-09-30 14:00:00,61.79,62.02,61.67,61.82,289053.0,52.8134,53.01,52.7108,52.839,289053.0
2020-09-30 14:30:00,61.81,61.94,61.62,61.93,396486.0,52.8305,52.9416,52.6681,52.933,396486.0
2020-09-30 15:00:00,61.93,62.03,61.31,61.48,730940.0,52.933,53.0185,52.4031,52.5484,730940.0
2020-09-30 15:30:00,61.5,61.85,61.32,61.66,1306013.0,52.5655,52.8647,52.4117,52.7023,1306013.0
2020-10-01 09:30:00,61.81,61.81,60.77,61.23,685205.0,52.8305,52.8305,51.9416,52.3347,685205.0
2020-10-01 10:00:00,61.22,61.54,61.2,61.43,305448.0,52.3262,52.5997,52.3091,52.5057,305448.0
2020-10-01 10:30:00,61.44,61.59,61.17,61.46,220787.0,52.5142,52.6424,52.2835,52.5313,220787.0
2020-10-01 11:00:00,61.47,61.93,61.36,61.83,307488.0,52.5399,52.933,52.4459,52.8476,307488.0
2020-10-01 11:30:00,61.84,62.03,61.82,61.94,197520.0,52.8561,53.0185,52.839,52.9416,197520.0
2020-10-01 12:00:00,61.95,62.23,61.83,62.05,195476.0,52.9501,53.1895,52.8476,53.0356,195476.0
2020-10-01 12:30:00,62.05,62.15,61.94,62.0,157234.0,53.0356,53.1211,52.9416,52.9929,157234.0
2020-10-01 13:00:00,62.0,62.18,61.97,62.01,142363.0,52.9929,53.1467,52.9672,53.0014,142363.0
2020-10-01 13:30:00,62.0,62.14,61.9,62.12,235387.0,52.9929,53.1125,52.9074,53.0954,235387.0
2020-10-01 14:00:00,62.11,62.16,61.92,62.03,182717.0,53.0869,53.1296,52.9245,53.0185,182717.0
2020-10-01 14:30:00,62.02,62.43,62.0,62.4,213803.0,53.01,53.3604,52.9929,53.3348,213803.0
2020-10-01 15:00:00,62.4,62.62,62.39,62.52,404286.0,53.3348,53.5228,53.3262,53.4373,404286.0
2020-10-01 15:30:00,62.51,62.68,62.45,62.56,968633.0,53.4288,53.5741,53.3775,53.4715,968633.0
2020-10-02 09:30:00,62.35,63.1,62.12,62.53,256955.0,53.292,53.9331,53.0954,53.4459,256955.0
2020-10-02 10:00:00,62.53,62.74,61.98,62.09,172824.0,53.4459,53.6254,52.9758,53.0698,172824.0
2020-10-02 10:30:00,62.09,62.22,61.98,62.21,201079.0,53.0698,53.1809,52.9758,53.1724,201079.0
2020-10-02 11:00:00,62.21,62.53,62.19,62.32,103859.0,53.1724,53.4459,53.1553,53.2664,103859.0
2020-10-02 11:30:00,62.34,62.45,62.19,62.21,134583.0,53.2835,53.3775,53.1553,53.1724,134583.0
2020-10-02 12:00:00,62.2,62.77,62.13,62.61,268793.0,53.1638,53.651,53.104,53.5143,268793.0
2020-10-02 12:30:00,62.6,63.1,62.6,63.01,168236.0,53.5057,53.9331,53.5057,53.8561,168236.0
2020-10-02 13:00:00,63.01,63.08,62.92,62.99,123802.0,53.8561,53.916,53.7792,53.8391,123802.0
2020-10-02 13:30:00,62.99,63.0,62.77,62.9,157682.0,53.8391,53.8476,53.651,53.7621,157682.0
2020-10-02 14:00:00,62.9,63.23,62.89,63.22,173116.0,53.7621,54.0442,53.7536,54.0356,173116.0
2020-10-02 14:30:00,63.22,63.29,63.0,63.03,415360.0,54.0356,54.0955,53.8476,53.8732,415360.0
2020-10-02 15:00:00,63.03,63.16,62.8,62.81,319596.0,53.8732,53.9844,53.6767,53.6852,319596.0
2020-10-02 15:30:00,62.81,62.9,62.5,62.52,694853.0,53.6852,53.7621,53.4202,53.4373,694853.0
2020-10-05 09:30:00,62.44,63.03,62.25,62.25,153713.0,53.369,53.8732,53.2066,53.2066,153713.0
2020-10-05 10:00:00,62.27,62.65,62.25,62.62,122543.0,53.2236,53.5484,53.2066,53.5228,122543.0
2020-10-05 10:30:00,62.63,62.82,62.55,62.73,83498.0,53.5313,53.6937,53.463,53.6168,83498.0
2020-10-05 11:00:00,62.73,62.85,62.54,62.81,93066.0,53.6168,53.7194,53.4544,53.6852,93066.0
2020-10-05 11:30:00,62.81,62.85,62.63,62.73,76520.0,53.6852,53.7194,53.5313,53.6168,76520.0
2020-10-05 12:00:00,62.73,62.77,62.63,62.67,69206.0,53.6168,53.651,53.5313,53.5655,69206.0
2020-10-05 12:30:00,62.68,62.7,62.4,62.4,69521.0,53.5741,53.5912,53.3348,53.3348,69521.0
2020-10-05 13:00:00,62.41,62.5,62.34,62.37,59804.0,53.3433,53.4202,53.2835,53.3091,59804.0
2020-10-05 13:30:00,62.35,62.57,62.33,62.45,79582.0,53.292,53.4801,53.2749,53.3775,79582.0
2020-10-05 14:00:00,62.43,62.44,62.3,62.35,69978.0,53.3604,53.369,53.2493,53.292,69978.0
2020-10-05 14:30:00,62.35,62.47,62.28,62.46,103679.0,53.292,53.3946,53.2322,53.386,103679.0
2020-10-05 15:00:00,62.47,62.67,62.44,62.64,95455.0,53.3946,53.5655,53.369,53.5399,95455.0
2020-10-05 15:30:00,62.64,62.76,62.46,62.68,443928.0,53.5399,53.6425,53.386,53.5741,443928.0
2020-10-06 09:30:00,62.39,62.62,62.1,62.18,209857.0,53.3262,53.5228,53.0783,53.1467,209857.0
2020-10-06 10:00:00,62.15,62.19,61.48,61.53,220212.0,53.1211,53.1553,52.5484,52.5912,220212.0
2020-10-06 10:30:00,61.53,61.65,61.4,61.42,171787.0,52.5912,52.6937,52.48,52.4971,171787.0
2020-10-06 11:00:00,61.44,61.53,61.18,61.51,196742.0,52.5142,52.5912,52.292,52.5741,196742.0
2020-10-06 11:30:00,61.52,61.52,61.14,61.17,101290.0,52.5826,52.5826,52.2578,52.2835,101290.0
2020-10-06 12:00:00,61.18,61.34,61.13,61.21,99910.0,52.292,52.4288,52.2493,52.3176,99910.0
2020-10-06 12:30:00,61.22,61.69,61.21,61.64,142308.0,52.3262,52.7279,52.3176,52.6852,142308.0
2020-10-06 13:00:00,61.66,61.75,61.58,61.63,88694.0,52.7023,52.7792,52.6339,52.6766,88694.0
2020-10-06 13:30:00,61.63,61.81,61.61,61.62,112279.0,52.6766,52.8305,52.6595,52.6681,112279.0
2020-10-06 14:00:00,61.6,61.75,61.57,61.62,81237.0,52.651,52.7792,52.6253,52.6681,81237.0
2020-10-06 14:30:00,61.61,61.81,61.06,61.16,194635.0,52.6595,52.8305,52.1894,52.2749,194635.0
2020-10-06 15:00:00,61.19,61.37,60.97,61.27,220528.0,52.3005,52.4544,52.1125,52.3689,220528.0
2020-10-06 15:30:00,61.27,61.48,61.2,61.22,437256.0,52.3689,52.5484,52.3091,52.3262,437256.0
2020-10-07 09:30:00,61.61,61.61,61.01,61.15,204435.0,52.6595,52.6595,52.1467,52.2664,204435.0
2020-10-07 10:00:00,61.16,61.29,61.06,61.1,115719.0,52.2749,52.386,52.1894,52.2236,115719.0
2020-10-07 10:30:00,61.11,61.31,61.03,61.03,96850.0,52.2322,52.4031,52.1638,52.1638,96850.0
2020-10-07 11:00:00,61.03,61.04,60.8,60.93,109529.0,52.1638,52.1723,51.9672,52.0783,109529.0
2020-10-07 11:30:00,60.93,61.15,60.92,61.1,158441.0,52.0783,52.2664,52.0698,52.2236,158441.0
2020-10-07 12:00:00,61.11,61.37,61.09,61.3,154321.0,52.2322,52.4544,52.2151,52.3946,154321.0
2020-10-07 12:30:00,61.32,61.64,61.3,61.6,141527.0,52.4117,52.6852,52.3946,52.651,141527.0
2020-10-07 13:00:00,61.6,61.78,61.58,61.75,127183.0,52.651,52.8048,52.6339,52.7792,127183.0
2020-10-07 13:30:00,61.76,61.84,61.7,61.81,88944.0,52.7877,52.8561,52.7365,52.8305,88944.0
2020-10-07 14:00:00,61.76,61.86,61.73,61.82,191334.0,52.7877,52.8732,52.7621,52.839,191334.0
2020-10-07 14:30:00,61.83,61.85,61.65,61.78,181159.0,52.8476,52.8647,52.6937,52.8048,181159.0
2020-10-07 15:00:00,61.78,61.78,61.7,61.71,131936.0,52.8048,52.8048,52.7365,52.745,131936.0
2020-10-07 15:30:00,61.72,61.72,61.5,61.57,418864.0,52.7536,52.7536,52.5655,52.6253,418864.0
2020-10-08 09:30:00,61.26,61.59,60.74,61.43,154567.0,52.7954,53.0798,52.3472,52.9419,154567.0
2020-10-08 10:00:00,61.38,61.47,61.14,61.28,63203.0,52.8988,52.9763,52.6919,52.8126,63203.0
2020-10-08 10:30:00,61.28,61.44,61.28,61.34,49121.0,52.8126,52.9505,52.8126,52.8643,49121.0
2020-10-08 11:00:00,61.34,61.53,61.3,61.42,87559.0,52.8643,53.0281,52.8298,52.9333,87559.0
2020-10-08 11:30:00,61.42,61.44,61.24,61.25,62996.0,52.9333,52.9505,52.7781,52.7867,62996.0
2020-10-08 12:00:00,61.25,61.33,61.22,61.32,85122.0,52.7867,52.8557,52.7609,52.8471,85122.0
2020-10-08 12:30:00,61.31,61.36,61.12,61.19,77820.0,52.8385,52.8815,52.6747,52.735,77820.0
2020-10-08 13:00:00,61.21,61.28,61.2,61.22,62182.0,52.7523,52.8126,52.7437,52.7609,62182.0
2020-10-08 13:30:00,61.21,61.33,61.17,61.2,92106.0,52.7523,52.8557,52.7178,52.7437,92106.0
2020-10-08 14:00:00,61.21,61.27,61.12,61.17,134508.0,52.7523,52.804,52.6747,52.7178,134508.0
2020-10-08 14:30:00,61.16,61.22,61.14,61.22,77892.0,52.7092,52.7609,52.6919,52.7609,77892.0
2020-10-08 15:00:00,61.21,61.32,61.2,61.26,122844.0,52.7523,52.8471,52.7437,52.7954,122844.0
2020-10-08 15:30:00,61.26,61.4,61.22,61.39,414465.0,52.7954,52.916,52.7609,52.9074,414465.0
2020-10-09 09:30:00,61.51,61.51,61.13,61.34,136011.0,53.0108,53.0108,52.6833,52.8643,136011.0
2020-10-09 10:00:00,61.33,61.49,61.31,61.48,80571.0,52.8557,52.9936,52.8385,52.985,80571.0
2020-10-09 10:30:00,61.47,61.63,61.37,61.41,73695.0,52.9763,53.1142,52.8902,52.9246,73695.0
2020-10-09 11:00:00,61.4,61.73,61.4,61.7,102044.0,52.916,53.2004,52.916,53.1746,102044.0
2020-10-09 11:30:00,61.7,61.98,61.69,61.96,188477.0,53.1746,53.4159,53.1659,53.3986,188477.0
2020-10-09 12:00:00,61.95,62.06,61.92,62.03,151567.0,53.39,53.4848,53.3642,53.459,151567.0
2020-10-09 12:30:00,62.04,62.11,61.69,61.8,141844.0,53.4676,53.5279,53.1659,53.2607,141844.0
2020-10-09 13:00:00,61.8,62.14,61.77,62.09,196737.0,53.2607,53.5538,53.2349,53.5107,196737.0
2020-10-09 13:30:00,62.11,62.23,62.09,62.17,135051.0,53.5279,53.6313,53.5107,53.5796,135051.0
2020-10-09 14:00:00,62.17,62.22,61.87,61.95,236065.0,53.5796,53.6227,53.3211,53.39,236065.0
2020-10-09 14:30:00,61.94,62.03,61.89,62.0,99249.0,53.3814,53.459,53.3383,53.4331,99249.0
2020-10-09 15:00:00,62.01,62.18,61.97,62.08,181566.0,53.4417,53.5882,53.4073,53.5021,181566.0
2020-10-09 15:30:00,62.09,62.09,61.82,61.87,386232.0,53.5107,53.5107,53.278,53.3211,386232.0
2020-10-12 09:30:00,62.01,62.31,61.8,62.22,194780.0,53.4417,53.7003,53.2607,53.6227,194780.0
2020-10-12 10:00:00,62.22,62.48,62.2,62.38,81722.0,53.6227,53.8468,53.6055,53.7606,81722.0
2020-10-12 10:30:00,62.37,62.54,62.27,62.47,82757.0,53.752,53.8985,53.6658,53.8382,82757.0
2020-10-12 11:00:00,62.48,62.8,62.47,62.75,104066.0,53.8468,54.1226,53.8382,54.0795,104066.0
2020-10-12 11:30:00,62.73,62.86,62.66,62.7,107546.0,54.0622,54.1743,54.0019,54.0364,107546.0
2020-10-12 12:00:00,62.71,62.72,62.44,62.45,35612.0,54.045,54.0536,53.8123,53.8209,35612.0
2020-10-12 12:30:00,62.44,62.56,62.42,62.45,47909.0,53.8123,53.9157,53.7951,53.8209,47909.0
2020-10-12 13:00:00,62.45,62.73,62.45,62.73,46960.0,53.8209,54.0622,53.8209,54.0622,46960.0
2020-10-12 13:30:00,62.73,62.74,62.5,62.68,82171.0,54.0622,54.0709,53.864,54.0192,82171.0
2020-10-12 14:00:00,62.68,62.7,62.59,62.68,74298.0,54.0192,54.0364,53.9416,54.0192,74298.0
2020-10-12 14:30:00,62.68,62.71,62.45,62.51,77394.0,54.0192,54.045,53.8209,53.8726,77394.0
2020-10-12 15:00:00,62.53,62.55,62.43,62.54,86293.0,53.8899,53.9071,53.8037,53.8985,86293.0
2020-10-12 15:30:00,62.54,62.54,62.29,62.35,213568.0,53.8985,53.8985,53.683,53.7348,213568.0
2020-10-13 09:30:00,62.36,62.76,62.17,62.66,228174.0,53.7434,54.0881,53.5796,54.0019,228174.0
2020-10-13 10:00:00,62.65,62.87,62.44,62.51,179066.0,53.9933,54.1829,53.8123,53.8726,179066.0
2020-10-13 10:30:00,62.5,62.58,62.3,62.42,111828.0,53.864,53.933,53.6917,53.7951,111828.0
2020-10-13 11:00:00,62.41,62.54,62.29,62.35,134506.0,53.7865,53.8985,53.683,53.7348,134506.0
2020-10-13 11:30:00,62.36,62.48,62.32,62.4,156388.0,53.7434,53.8468,53.7089,53.7778,156388.0
2020-10-13 12:00:00,62.4,62.6,62.37,62.4,90625.0,53.7778,53.9502,53.752,53.7778,90625.0
2020-10-13 12:30:00,62.41,62.45,62.27,62.32,89524.0,53.7865,53.8209,53.6658,53.7089,89524.0
2020-10-13 13:00:00,62.32,62.37,62.2,62.28,87724.0,53.7089,53.752,53.6055,53.6744,87724.0
2020-10-13 13:30:00,62.27,62.39,62.19,62.35,85974.0,53.6658,53.7692,53.5969,53.7348,85974.0
2020-10-13 14:00:00,62.35,62.43,62.27,62.27,98268.0,53.7348,53.8037,53.6658,53.6658,98268.0
2020-10-13 14:30:00,62.28,62.4,62.2,62.39,98028.0,53.6744,53.7778,53.6055,53.7692,98028.0
2020-10-13 15:00:00,62.39,62.49,62.31,62.46,123061.0,53.7692,53.8554,53.7003,53.8296,123061.0
2020-10-13 15:30:00,62.46,62.75,62.46,62.72,462023.0,53.8296,54.0795,53.8296,54.0536,462023.0
2020-10-14 09:30:00,62.69,62.85,62.56,62.8,71276.0,54.0278,54.1657,53.9157,54.1226,71276.0
2020-10-14 10:00:00,62.78,62.94,62.6,62.61,87392.0,54.1053,54.2432,53.9502,53.9588,87392.0
2020-10-14 10:30:00,62.61,62.66,62.52,62.53,64085.0,53.9588,54.0019,53.8813,53.8899,64085.0
2020-10-14 11:00:00,62.54,62.54,62.34,62.39,35511.0,53.8985,53.8985,53.7261,53.7692,35511.0
2020-10-14 11:30:00,62.39,62.47,62.0,62.08,44511.0,53.7692,53.8382,53.4331,53.5021,44511.0
2020-10-14 12:00:00,62.07,62.2,62.01,62.18,57845.0,53.4934,53.6055,53.4417,53.5882,57845.0
2020-10-14 12:30:00,62.17,62.21,62.05,62.15,60343.0,53.5796,53.6141,53.4762,53.5624,60343.0
2020-10-14 13:00:00,62.14,62.31,62.08,62.1,48383.0,53.5538,53.7003,53.5021,53.5193,48383.0
2020-10-14 13:30:00,62.11,62.15,62.03,62.12,57061.0,53.5279,53.5624,53.459,53.5365,57061.0
2020-10-14 14:00:00,62.11,62.12,61.97,61.99,63726.0,53.5279,53.5365,53.4073,53.4245,63726.0
2020-10-14 14:30:00,61.99,62.07,61.91,62.06,40910.0,53.4245,53.4934,53.3556,53.4848,40910.0
2020-10-14 15:00:00,62.08,62.26,62.05,62.25,66840.0,53.5021,53.6572,53.4762,53.6486,66840.0
2020-10-14 15:30:00,62.25,62.33,62.07,62.09,268382.0,53.6486,53.7175,53.4934,53.5107,268382.0
2020-10-15 09:30:00,62.05,62.18,61.54,62.12,136469.0,53.4762,53.5882,53.0367,53.5365,136469.0
2020-10-15 10:00:00,62.14,62.23,61.94,61.97,37982.0,53.5538,53.6313,53.3814,53.4073,37982.0
2020-10-15 10:30:00,62.03,62.14,61.88,61.94,37101.0,53.459,53.5538,53.3297,53.3814,37101.0
2020-10-15 11:00:00,61.93,62.2,61.91,62.14,49399.0,53.3728,53.6055,53.3556,53.5538,49399.0
2020-10-15 11:30:00,62.15,62.4,62.12,62.35,74117.0,53.5624,53.7778,53.5365,53.7348,74117.0
2020-10-15 12:00:00,62.34,62.36,62.12,62.14,77047.0,53.7261,53.7434,53.5365,53.5538,77047.0
2020-10-15 12:30:00,62.16,62.41,62.14,62.4,137355.0,53.571,53.7865,53.5538,53.7778,137355.0
2020-10-15 13:00:00,62.39,62.64,62.38,62.63,57033.0,53.7692,53.9847,53.7606,53.9761,57033.0
2020-10-15 13:30:00,62.62,62.66,62.54,62.58,70303.0,53.9674,54.0019,53.8985,53.933,70303.0
2020-10-15 14:00:00,62.58,62.69,62.44,62.45,75187.0,53.933,54.0278,53.8123,53.8209,75187.0
2020-10-15 14:30:00,62.44,62.62,62.43,62.58,75819.0,53.8123,53.9674,53.8037,53.933,75819.0
2020-10-15 15:00:00,62.58,62.59,62.41,62.55,123590.0,53.933,53.9416,53.7865,53.9071,123590.0
2020-10-15 15:30:00,62.55,62.99,62.55,62.7,531297.0,53.9071,54.2863,53.9071,54.0364,531297.0
2020-10-16 09:30:00,62.86,62.9,62.42,62.46,233969.0,54.1743,54.2088,53.7951,53.8296,233969.0
2020-10-16 10:00:00,62.43,62.72,62.35,62.72,75205.0,53.8037,54.0536,53.7348,54.0536,75205.0
2020-10-16 10:30:00,62.69,62.88,62.69,62.71,61700.0,54.0278,54.1915,54.0278,54.045,61700.0
2020-10-16 11:00:00,62.68,62.85,62.64,62.73,48431.0,54.0192,54.1657,53.9847,54.0622,48431.0
2020-10-16 11:30:00,62.75,62.81,62.6,62.61,32606.0,54.0795,54.1312,53.9502,53.9588,32606.0
2020-10-16 12:00:00,62.61,62.62,62.46,62.48,39189.0,53.9588,53.9674,53.8296,53.8468,39189.0
2020-10-16 12:30:00,62.48,62.57,62.38,62.51,56653.0,53.8468,53.9244,53.7606,53.8726,56653.0
2020-10-16 13:00:00,62.52,62.57,62.32,62.55,106732.0,53.8813,53.9244,53.7089,53.9071,106732.0
2020-10-16 13:30:00,62.54,62.63,62.46,62.48,40840.0,53.8985,53.9761,53.8296,53.8468,40840.0
2020-10-16 14:00:00,62.48,62.61,62.46,62.55,51640.0,53.8468,53.9588,53.8296,53.9071,51640.0
2020-10-16 14:30:00,62.55,62.6,62.47,62.51,91377.0,53.9071,53.9502,53.8382,53.8726,91377.0
2020-10-16 15:00:00,62.53,62.53,62.35,62.4,60490.0,53.8899,53.8899,53.7348,53.7778,60490.0
2020-10-16 15:30:00,62.4,62.45,62.35,62.37,399303.0,53.7778,53.8209,53.7348,53.752,399303.0
2020-10-19 09:30:00,62.38,62.58,62.04,62.31,142849.0,53.7606,53.933,53.4676,53.7003,142849.0
2020-10-19 10:00:00,62.3,62.36,62.1,62.17,47008.0,53.6917,53.7434,53.5193,53.5796,47008.0
2020-10-19 10:30:00,62.18,62.24,61.75,61.75,82800.0,53.5882,53.64,53.2177,53.2177,82800.0
2020-10-19 11:00:00,61.75,61.83,61.45,61.54,101690.0,53.2177,53.2866,52.9591,53.0367,101690.0
2020-10-19 11:30:00,61.54,61.96,61.48,61.93,70214.0,53.0367,53.3986,52.985,53.3728,70214.0
2020-10-19 12:00:00,61.91,61.99,61.76,61.78,47102.0,53.3556,53.4245,53.2263,53.2435,47102.0
2020-10-19 12:30:00,61.78,61.93,61.78,61.9,41667.0,53.2435,53.3728,53.2435,53.3469,41667.0
2020-10-19 13:00:00,61.89,61.89,61.65,61.68,44868.0,53.3383,53.3383,53.1315,53.1573,44868.0
2020-10-19 13:30:00,61.68,61.68,61.53,61.61,55975.0,53.1573,53.1573,53.0281,53.097,55975.0
2020-10-19 14:00:00,61.61,61.73,61.53,61.69,69753.0,53.097,53.2004,53.0281,53.1659,69753.0
2020-10-19 14:30:00,61.69,61.71,61.4,61.42,109928.0,53.1659,53.1832,52.916,52.9333,109928.0
2020-10-19 15:00:00,61.41,61.56,61.35,61.47,145760.0,52.9246,53.0539,52.8729,52.9763,145760.0
2020-10-19 15:30:00,61.48,61.55,61.15,61.3,435390.0,52.985,53.0453,52.7006,52.8298,435390.0
2020-10-20 09:30:00,61.6,61.76,61.07,61.17,113168.0,53.0884,53.2263,52.6316,52.7178,113168.0
2020-10-20 10:00:00,61.23,61.3,60.97,61.15,73207.0,52.7695,52.8298,52.5454,52.7006,73207.0
2020-10-20 10:30:00,61.14,61.65,61.13,61.4,61463.0,52.6919,53.1315,52.6833,52.916,61463.0
2020-10-20 11:00:00,61.39,61.41,61.16,61.31,62562.0,52.9074,52.9246,52.7092,52.8385,62562.0
2020-10-20 11:30:00,61.31,61.38,61.22,61.32,71178.0,52.8385,52.8988,52.7609,52.8471,71178.0
2020-10-20 12:00:00,61.35,61.53,61.34,61.43,32742.0,52.8729,53.0281,52.8643,52.9419,32742.0
2020-10-20 12:30:00,61.43,61.64,61.3,61.3,57046.0,52.9419,53.1229,52.8298,52.8298,57046.0
2020-10-20 13:00:00,61.3,61.63,61.25,61.63,55676.0,52.8298,53.1142,52.7867,53.1142,55676.0
2020-10-20 13:30:00,61.6,61.67,61.49,61.52,91623.0,53.0884,53.1487,52.9936,53.0194,91623.0
2020-10-20 14:00:00,61.53,61.62,61.46,61.49,47372.0,53.0281,53.1056,52.9677,52.9936,47372.0
2020-10-20 14:30:00,61.49,61.5,61.3,61.35,51302.0,52.9936,53.0022,52.8298,52.8729,51302.0
2020-10-20 15:00:00,61.36,61.39,60.99,61.34,118444.0,52.8815,52.9074,52.5627,52.8643,118444.0
2020-10-20 15:30:00,61.34,61.37,61.03,61.1,402860.0,52.8643,52.8902,52.5971,52.6575,402860.0
2020-10-21 09:30:00,60.73,61.42,60.73,61.2,117176.0,52.3386,52.9333,52.3386,52.7437,117176.0
2020-10-21 10:00:00,61.18,61.32,61.09,61.31,49257.0,52.7264,52.8471,52.6489,52.8385,49257.0
2020-10-21 10:30:00,61.29,61.32,61.04,61.07,51120.0,52.8212,52.8471,52.6058,52.6316,51120.0
2020-10-21 11:00:00,61.11,61.22,60.94,60.99,79857.0,52.6661,52.7609,52.5196,52.5627,79857.0
2020-10-21 11:30:00,60.99,61.09,60.84,60.86,45301.0,52.5627,52.6489,52.4334,52.4506,45301.0
2020-10-21 12:00:00,60.87,61.18,60.8,60.92,140698.0,52.4593,52.7264,52.3989,52.5023,140698.0
2020-10-21 12:30:00,60.92,60.97,60.79,60.93,57934.0,52.5023,52.5454,52.3903,52.511,57934.0
2020-10-21 13:00:00,60.92,61.16,60.91,61.13,46133.0,52.5023,52.7092,52.4937,52.6833,46133.0
2020-10-21 13:30:00,61.16,61.29,61.06,61.23,52526.0,52.7092,52.8212,52.623,52.7695,52526.0
2020-10-21 14:00:00,61.24,61.37,61.2,61.28,76678.0,52.7781,52.8902,52.7437,52.8126,76678.0
2020-10-21 14:30:00,61.29,61.29,61.13,61.2,77494.0,52.8212,52.8212,52.6833,52.7437,77494.0
2020-10-21 15:00:00,61.21,61.24,61.14,61.21,58156.0,52.7523,52.7781,52.6919,52.7523,58156.0
2020-10-21 15:30:00,61.21,61.25,60.94,60.96,222264.0,52.7523,52.7867,52.5196,52.5368,222264.0
2020-10-22 09:30:00,60.77,60.8,60.43,60.6,111600.0,52.3731,52.3989,52.08,52.2266,111600.0
2020-10-22 10:00:00,60.61,60.69,60.31,60.61,80335.0,52.2352,52.3041,51.9766,52.2352,80335.0
2020-10-22 10:30:00,60.61,61.04,60.56,61.01,81805.0,52.2352,52.6058,52.1921,52.5799,81805.0
2020-10-22 11:00:00,61.01,61.15,60.92,61.09,52752.0,52.5799,52.7006,52.5023,52.6489,52752.0
2020-10-22 11:30:00,61.1,61.17,60.99,61.04,42544.0,52.6575,52.7178,52.5627,52.6058,42544.0
2020-10-22 12:00:00,61.04,61.15,61.04,61.09,55326.0,52.6058,52.7006,52.6058,52.6489,55326.0
2020-10-22 12:30:00,61.06,61.16,60.99,61.08,57373.0,52.623,52.7092,52.5627,52.6402,57373.0
2020-10-22 13:00:00,61.08,61.22,61.06,61.13,44675.0,52.6402,52.7609,52.623,52.6833,44675.0
2020-10-22 13:30:00,61.14,61.28,61.13,61.25,87102.0,52.6919,52.8126,52.6833,52.7867,87102.0
2020-10-22 14:00:00,61.25,61.39,61.25,61.35,97953.0,52.7867,52.9074,52.7867,52.8729,97953.0
2020-10-22 14:30:00,61.33,61.43,61.3,61.37,74414.0,52.8557,52.9419,52.8298,52.8902,74414.0
2020-10-22 15:00:00,61.38,61.38,61.24,61.34,52425.0,52.8988,52.8988,52.7781,52.8643,52425.0
2020-10-22 15:30:00,61.33,61.47,61.3,61.31,253755.0,52.8557,52.9763,52.8298,52.8385,253755.0
2020-10-23 09:30:00,61.65,61.95,61.58,61.95,94032.0,53.1315,53.39,53.0711,53.39,94032.0
2020-10-23 10:00:00,61.92,61.97,61.36,61.37,70758.0,53.3642,53.4073,52.8815,52.8902,70758.0
2020-10-23 10:30:00,61.35,61.52,61.34,61.46,31069.0,52.8729,53.0194,52.8643,52.9677,31069.0
2020-10-23 11:00:00,61.46,61.49,61.33,61.48,38351.0,52.9677,52.9936,52.8557,52.985,38351.0
2020-10-23 11:30:00,61.48,61.51,61.35,61.48,35460.0,52.985,53.0108,52.8729,52.985,35460.0
2020-10-23 12:00:00,61.49,61.54,61.29,61.37,47479.0,52.9936,53.0367,52.8212,52.8902,47479.0
2020-10-23 12:30:00,61.38,61.44,61.19,61.25,43945.0,52.8988,52.9505,52.735,52.7867,43945.0
2020-10-23 13:00:00,61.25,61.47,61.25,61.46,32685.0,52.7867,52.9763,52.7867,52.9677,32685.0
2020-10-23 13:30:00,61.46,61.65,61.44,61.61,55990.0,52.9677,53.1315,52.9505,53.097,55990.0
2020-10-23 14:00:00,61.62,61.8,61.6,61.78,42740.0,53.1056,53.2607,53.0884,53.2435,42740.0
2020-10-23 14:30:00,61.78,61.9,61.69,61.89,46741.0,53.2435,53.3469,53.1659,53.3383,46741.0
2020-10-23 15:00:00,61.88,61.93,61.86,61.88,64335.0,53.3297,53.3728,53.3125,53.3297,64335.0
2020-10-23 15:30:00,61.88,61.9,61.69,61.79,246472.0,53.3297,53.3469,53.1659,53.2521,246472.0
2020-10-26 09:30:00,61.75,61.84,61.38,61.78,159642.0,53.2177,53.2952,52.8988,53.2435,159642.0
2020-10-26 10:00:00,61.76,61.94,61.6,61.6,211710.0,53.2263,53.3814,53.0884,53.0884,211710.0
2020-10-26 10:30:00,61.59,61.59,61.13,61.21,123620.0,53.0798,53.0798,52.6833,52.7523,123620.0
2020-10-26 11:00:00,61.22,61.42,61.05,61.26,131112.0,52.7609,52.9333,52.6144,52.7954,131112.0
2020-10-26 11:30:00,61.26,61.59,61.2,61.53,171587.0,52.7954,53.0798,52.7437,53.0281,171587.0
2020-10-26 12:00:00,61.52,61.52,61.3,61.35,101018.0,53.0194,53.0194,52.8298,52.8729,101018.0
2020-10-26 12:30:00,61.33,61.33,61.11,61.27,122389.0,52.8557,52.8557,52.6661,52.804,122389.0
2020-10-26 13:00:00,61.26,61.41,61.02,61.03,78969.0,52.7954,52.9246,52.5885,52.5971,78969.0
2020-10-26 13:30:00,61.04,61.15,60.93,61.12,79097.0,52.6058,52.7006,52.511,52.6747,79097.0
2020-10-26 14:00:00,61.12,61.24,61.04,61.2,69062.0,52.6747,52.7781,52.6058,52.7437,69062.0
2020-10-26 14:30:00,61.21,61.21,60.87,60.88,90809.0,52.7523,52.7523,52.4593,52.4679,90809.0
2020-10-26 15:00:00,60.88,60.92,60.73,60.85,150587.0,52.4679,52.5023,52.3386,52.442,150587.0
2020-10-26 15:30:00,60.86,61.04,60.66,60.98,374826.0,52.4506,52.6058,52.2783,52.5541,374826.0
2020-10-27 09:30:00,60.87,61.27,60.81,61.2,154248.0,52.4593,52.804,52.4075,52.7437,154248.0
2020-10-27 10:00:00,61.19,61.51,61.12,61.22,68062.0,52.735,53.0108,52.6747,52.7609,68062.0
2020-10-27 10:30:00,61.21,61.35,61.12,61.2,94968.0,52.7523,52.8729,52.6747,52.7437,94968.0
2020-10-27 11:00:00,61.19,61.35,61.07,61.19,102208.0,52.735,52.8729,52.6316,52.735,102208.0
2020-10-27 11:30:00,61.19,61.5,61.14,61.44,53336.0,52.735,53.0022,52.6919,52.9505,53336.0
2020-10-27 12:00:00,61.44,61.58,61.39,61.5,45455.0,52.9505,53.0711,52.9074,53.0022,45455.0
2020-10-27 12:30:00,61.5,61.62,61.4,61.61,57301.0,53.0022,53.1056,52.916,53.097,57301.0
2020-10-27 13:00:00,61.61,61.7,61.53,61.69,72556.0,53.097,53.1746,53.0281,53.1659,72556.0
2020-10-27 13:30:00,61.68,61.71,61.56,61.63,64631.0,53.1573,53.1832,53.0539,53.1142,64631.0
2020-10-27 14:00:00,61.61,61.66,61.51,61.54,66166.0,53.097,53.1401,53.0108,53.0367,66166.0
2020-10-27 14:30:00,61.54,61.55,61.33,61.34,119139.0,53.0367,53.0453,52.8557,52.8643,119139.0
2020-10-27 15:00:00,61.33,61.34,61.05,61.2,127775.0,52.8557,52.8643,52.6144,52.7437,127775.0
2020-10-27 15:30:00,61.21,61.25,61.02,61.12,479614.0,52.7523,52.7867,52.5885,52.6747,479614.0
2020-10-28 09:30:00,60.45,60.96,60.33,60.79,135710.0,52.0973,52.5368,51.9939,52.3903,135710.0
2020-10-28 10:00:00,60.79,61.06,60.28,60.34,155985.0,52.3903,52.623,51.9508,52.0025,155985.0
2020-10-28 10:30:00,60.33,60.56,60.05,60.11,110607.0,51.9939,52.1921,51.7526,51.8043,110607.0
2020-10-28 11:00:00,60.07,60.23,59.9,60.0,115614.0,51.7698,51.9077,51.6233,51.7095,115614.0
2020-10-28 11:30:00,59.98,60.17,59.89,60.07,178078.0,51.6922,51.856,51.6147,51.7698,178078.0
2020-10-28 12:00:00,60.08,60.21,60.06,60.08,81822.0,51.7784,51.8904,51.7612,51.7784,81822.0
2020-10-28 12:30:00,60.09,60.1,59.83,59.87,94547.0,51.787,51.7956,51.563,51.5974,94547.0
2020-10-28 13:00:00,59.86,59.86,59.61,59.83,92953.0,51.5888,51.5888,51.3734,51.563,92953.0
2020-10-28 13:30:00,59.82,59.87,59.67,59.71,68993.0,51.5543,51.5974,51.4251,51.4595,68993.0
2020-10-28 14:00:00,59.71,59.87,59.58,59.83,74489.0,51.4595,51.5974,51.3475,51.563,74489.0
2020-10-28 14:30:00,59.82,59.87,59.67,59.7,98746.0,51.5543,51.5974,51.4251,51.4509,98746.0
2020-10-28 15:00:00,59.7,59.86,59.6,59.77,128023.0,51.4509,51.5888,51.3647,51.5112,128023.0
2020-10-28 15:30:00,59.78,59.86,59.47,59.54,642844.0,51.5199,51.5888,51.2527,51.313,642844.0
2020-10-29 09:30:00,59.72,59.72,58.83,59.37,170825.0,51.4682,51.4682,50.7011,51.1665,170825.0
2020-10-29 10:00:00,59.36,59.51,59.08,59.34,86610.0,51.1579,51.2872,50.9166,51.1407,86610.0
2020-10-29 10:30:00,59.36,59.39,59.13,59.31,105438.0,51.1579,51.1838,50.9597,51.1148,105438.0
2020-10-29 11:00:00,59.31,59.35,59.03,59.05,82508.0,51.1148,51.1493,50.8735,50.8907,82508.0
2020-10-29 11:30:00,59.05,59.12,58.81,58.87,82523.0,50.8907,50.9511,50.6839,50.7356,82523.0
2020-10-29 12:00:00,58.89,59.11,58.72,58.91,76858.0,50.7528,50.9424,50.6063,50.7701,76858.0
2020-10-29 12:30:00,58.91,59.1,58.85,59.08,66285.0,50.7701,50.9338,50.7184,50.9166,66285.0
2020-10-29 13:00:00,59.09,59.1,58.85,59.06,68678.0,50.9252,50.9338,50.7184,50.8994,68678.0
2020-10-29 13:30:00,59.08,59.63,59.07,59.61,92848.0,50.9166,51.3906,50.908,51.3734,92848.0
2020-10-29 14:00:00,59.63,59.95,59.61,59.87,107986.0,51.3906,51.6664,51.3734,51.5974,107986.0
2020-10-29 14:30:00,59.86,59.88,59.67,59.82,79578.0,51.5888,51.606,51.4251,51.5543,79578.0
2020-10-29 15:00:00,59.83,59.91,59.64,59.67,161737.0,51.563,51.6319,51.3992,51.4251,161737.0
2020-10-29 15:30:00,59.68,59.68,59.2,59.21,330769.0,51.4337,51.4337,51.02,51.0286,330769.0
2020-10-30 09:30:00,59.01,59.56,58.92,59.48,80857.0,50.8563,51.3303,50.7787,51.2613,80857.0
2020-10-30 10:00:00,59.47,59.63,59.21,59.24,102291.0,51.2527,51.3906,51.0286,51.0545,102291.0
2020-10-30 10:30:00,59.24,59.33,58.93,59.09,77293.0,51.0545,51.132,50.7873,50.9252,77293.0
2020-10-30 11:00:00,59.08,59.33,58.97,59.01,78412.0,50.9166,51.132,50.8218,50.8563,78412.0
2020-10-30 11:30:00,59.0,59.32,58.84,59.32,82872.0,50.8476,51.1234,50.7097,51.1234,82872.0
2020-10-30 12:00:00,59.32,59.61,59.29,59.59,83540.0,51.1234,51.3734,51.0976,51.3561,83540.0
2020-10-30 12:30:00,59.59,59.61,59.23,59.32,76947.0,51.3561,51.3734,51.0459,51.1234,76947.0
2020-10-30 13:00:00,59.3,59.37,59.05,59.19,55439.0,51.1062,51.1665,50.8907,51.0114,55439.0
2020-10-30 13:30:00,59.17,59.24,59.07,59.07,81202.0,50.9942,51.0545,50.908,50.908,81202.0
2020-10-30 14:00:00,59.06,59.22,58.9,58.93,85958.0,50.8994,51.0372,50.7615,50.7873,85958.0
2020-10-30 14:30:00,58.91,59.0,58.67,58.92,89951.0,50.7701,50.8476,50.5632,50.7787,89951.0
2020-10-30 15:00:00,58.91,59.07,58.85,58.87,122629.0,50.7701,50.908,50.7184,50.7356,122629.0
2020-10-30 15:30:00,58.88,59.14,58.71,59.13,398407.0,50.7442,50.9683,50.5977,50.9597,398407.0
2020-11-02 09:30:00,59.79,60.57,59.71,60.32,215073.0,51.5285,52.2007,51.4595,51.9852,215073.0
2020-11-02 10:00:00,60.34,60.52,59.96,60.22,121117.0,52.0025,52.1576,51.675,51.8991,121117.0
2020-11-02 10:30:00,60.17,60.19,59.82,59.83,76503.0,51.856,51.8732,51.5543,51.563,76503.0
2020-11-02 11:00:00,59.81,60.13,59.7,60.13,80763.0,51.5457,51.8215,51.4509,51.8215,80763.0
2020-11-02 11:30:00,60.13,60.3,60.07,60.2,63580.0,51.8215,51.968,51.7698,51.8818,63580.0
2020-11-02 12:00:00,60.2,60.28,60.13,60.23,61130.0,51.8818,51.9508,51.8215,51.9077,61130.0
2020-11-02 12:30:00,60.23,60.23,59.91,60.03,72297.0,51.9077,51.9077,51.6319,51.7353,72297.0
2020-11-02 13:00:00,60.03,60.04,59.62,59.66,59121.0,51.7353,51.7439,51.382,51.4164,59121.0
2020-11-02 13:30:00,59.65,59.81,59.62,59.63,115888.0,51.4078,51.5457,51.382,51.3906,115888.0
2020-11-02 14:00:00,59.64,59.77,59.56,59.75,121172.0,51.3992,51.5112,51.3303,51.494,121172.0
2020-11-02 14:30:00,59.75,59.85,59.65,59.7,117782.0,51.494,51.5802,51.4078,51.4509,117782.0
2020-11-02 15:00:00,59.71,59.82,59.68,59.71,146388.0,51.4595,51.5543,51.4337,51.4595,146388.0
2020-11-02 15:30:00,59.72,59.77,59.44,59.74,371673.0,51.4682,51.5112,51.2268,51.4854,371673.0
2020-11-03 09:30:00,60.15,60.8,60.15,60.8,147386.0,51.8387,52.3989,51.8387,52.3989,147386.0
2020-11-03 10:00:00,60.8,61.49,60.76,61.35,239103.0,52.3989,52.9936,52.3645,52.8729,239103.0
2020-11-03 10:30:00,61.36,61.4,61.2,61.33,102405.0,52.8815,52.916,52.7437,52.8557,102405.0
2020-11-03 11:00:00,61.33,61.41,61.12,61.36,63874.0,52.8557,52.9246,52.6747,52.8815,63874.0
2020-11-03 11:30:00,61.36,61.71,61.07,61.1,117975.0,52.8815,53.1832,52.6316,52.6575,117975.0
2020-11-03 12:00:00,61.11,61.18,61.02,61.09,58123.0,52.6661,52.7264,52.5885,52.6489,58123.0
2020-11-03 12:30:00,61.09,61.14,60.82,60.83,61968.0,52.6489,52.6919,52.4162,52.4248,61968.0
2020-11-03 13:00:00,60.85,60.91,60.8,60.81,37973.0,52.442,52.4937,52.3989,52.4075,37973.0
2020-11-03 13:30:00,60.81,60.87,60.62,60.66,46304.0,52.4075,52.4593,52.2438,52.2783,46304.0
2020-11-03 14:00:00,60.65,60.75,60.55,60.61,48482.0,52.2697,52.3558,52.1835,52.2352,48482.0
2020-11-03 14:30:00,60.62,60.85,60.6,60.74,73808.0,52.2438,52.442,52.2266,52.3472,73808.0
2020-11-03 15:00:00,60.76,60.77,60.58,60.73,71852.0,52.3645,52.3731,52.2093,52.3386,71852.0
2020-11-03 15:30:00,60.73,61.15,60.72,60.88,314476.0,52.3386,52.7006,52.33,52.4679,314476.0
2020-11-04 09:30:00,61.49,61.57,60.75,61.49,168841.0,52.9936,53.0625,52.3558,52.9936,168841.0
2020-11-04 10:00:00,61.53,61.78,61.39,61.51,103670.0,53.0281,53.2435,52.9074,53.0108,103670.0
2020-11-04 10:30:00,61.5,61.58,61.23,61.58,105479.0,53.0022,53.0711,52.7695,53.0711,105479.0
2020-11-04 11:00:00,61.55,61.6,61.29,61.49,92023.0,53.0453,53.0884,52.8212,52.9936,92023.0
2020-11-04 11:30:00,61.5,61.68,61.38,61.54,82022.0,53.0022,53.1573,52.8988,53.0367,82022.0
2020-11-04 12:00:00,61.54,61.55,61.36,61.42,71455.0,53.0367,53.0453,52.8815,52.9333,71455.0
2020-11-04 12:30:00,61.4,61.46,61.15,61.23,64959.0,52.916,52.9677,52.7006,52.7695,64959.0
2020-11-04 13:00:00,61.23,61.26,60.82,60.94,167588.0,52.7695,52.7954,52.4162,52.5196,167588.0
2020-11-04 13:30:00,60.98,61.12,60.87,60.9,126160.0,52.5541,52.6747,52.4593,52.4851,126160.0
2020-11-04 14:00:00,60.9,61.01,60.86,60.96,81062.0,52.4851,52.5799,52.4506,52.5368,81062.0
2020-11-04 14:30:00,60.96,61.0,60.81,60.82,109943.0,52.5368,52.5713,52.4075,52.4162,109943.0
2020-11-04 15:00:00,60.82,60.86,60.6,60.75,132889.0,52.4162,52.4506,52.2266,52.3558,132889.0
2020-11-04 15:30:00,60.75,60.88,60.41,60.47,422642.0,52.3558,52.4679,52.0628,52.1145,422642.0
2020-11-05 09:30:00,60.96,61.4,60.72,61.16,112479.0,52.5368,52.916,52.33,52.7092,112479.0
2020-11-05 10:00:00,61.17,61.68,61.1,61.59,92752.0,52.7178,53.1573,52.6575,53.0798,92752.0
2020-11-05 10:30:00,61.57,61.67,61.4,61.42,147419.0,53.0625,53.1487,52.916,52.9333,147419.0
2020-11-05 11:00:00,61.42,61.45,61.17,61.29,76423.0,52.9333,52.9591,52.7178,52.8212,76423.0
2020-11-05 11:30:00,61.3,61.41,61.18,61.2,83228.0,52.8298,52.9246,52.7264,52.7437,83228.0
2020-11-05 12:00:00,61.2,61.34,60.56,60.58,200184.0,52.7437,52.8643,52.1921,52.2093,200184.0
2020-11-05 12:30:00,60.58,61.12,60.58,61.11,109330.0,52.2093,52.6747,52.2093,52.6661,109330.0
2020-11-05 13:00:00,61.11,61.27,61.11,61.19,67613.0,52.6661,52.804,52.6661,52.735,67613.0
2020-11-05 13:30:00,61.21,61.35,61.12,61.23,81520.0,52.7523,52.8729,52.6747,52.7695,81520.0
2020-11-05 14:00:00,61.19,61.22,60.96,61.03,126216.0,52.735,52.7609,52.5368,52.5971,126216.0
2020-11-05 14:30:00,61.03,61.08,60.77,60.86,116675.0,52.5971,52.6402,52.3731,52.4506,116675.0
2020-11-05 15:00:00,60.85,60.9,60.7,60.83,122039.0,52.442,52.4851,52.3127,52.4248,122039.0
2020-11-05 15:30:00,60.83,60.84,60.52,60.56,356994.0,52.4248,52.4334,52.1576,52.1921,356994.0
2020-11-06 09:30:00,60.61,61.2,60.55,61.02,127343.0,52.2352,52.7437,52.1835,52.5885,127343.0
2020-11-06 10:00:00,61.04,61.24,60.92,61.03,78376.0,52.6058,52.7781,52.5023,52.5971,78376.0
2020-11-06 10:30:00,61.01,61.24,60.85,60.97,121025.0,52.5799,52.7781,52.442,52.5454,121025.0
2020-11-06 11:00:00,60.98,61.28,60.93,60.98,113406.0,52.5541,52.8126,52.511,52.5541,113406.0
2020-11-06 11:30:00,61.0,61.04,60.7,60.79,101313.0,52.5713,52.6058,52.3127,52.3903,101313.0
2020-11-06 12:00:00,60.79,60.83,60.63,60.74,93006.0,52.3903,52.4248,52.2524,52.3472,93006.0
2020-11-06 12:30:00,60.75,60.75,60.53,60.61,65171.0,52.3558,52.3558,52.1662,52.2352,65171.0
2020-11-06 13:00:00,60.62,60.65,60.51,60.55,57673.0,52.2438,52.2697,52.149,52.1835,57673.0
2020-11-06 13:30:00,60.55,60.64,60.5,60.54,53021.0,52.1835,52.261,52.1404,52.1749,53021.0
2020-11-06 14:00:00,60.55,60.9,60.55,60.9,63117.0,52.1835,52.4851,52.1835,52.4851,63117.0
2020-11-06 14:30:00,60.9,60.96,60.84,60.9,69296.0,52.4851,52.5368,52.4334,52.4851,69296.0
2020-11-06 15:00:00,60.9,61.03,60.8,61.03,78829.0,52.4851,52.5971,52.3989,52.5971,78829.0
2020-11-06 15:30:00,61.02,61.36,61.02,61.08,283444.0,52.5885,52.8815,52.5885,52.6402,283444.0
2020-11-09 09:30:00,61.06,61.67,60.26,60.43,522812.0,52.623,53.1487,51.9335,52.08,522812.0
2020-11-09 10:00:00,60.42,60.77,59.27,59.52,318457.0,52.0714,52.3731,51.0803,51.2958,318457.0
2020-11-09 10:30:00,59.52,59.65,59.25,59.41,182694.0,51.2958,51.4078,51.0631,51.201,182694.0
2020-11-09 11:00:00,59.42,59.52,59.05,59.19,296980.0,51.2096,51.2958,50.8907,51.0114,296980.0
2020-11-09 11:30:00,59.2,59.38,58.84,58.87,373027.0,51.02,51.1751,50.7097,50.7356,373027.0
2020-11-09 12:00:00,58.88,59.44,58.82,59.34,153498.0,50.7442,51.2268,50.6925,51.1407,153498.0
2020-11-09 12:30:00,59.34,59.54,59.07,59.22,120858.0,51.1407,51.313,50.908,51.0372,120858.0
2020-11-09 13:00:00,59.23,59.8,59.23,59.74,97382.0,51.0459,51.5371,51.0459,51.4854,97382.0
2020-11-09 13:30:00,59.78,59.95,59.61,59.66,109574.0,51.5199,51.6664,51.3734,51.4164,109574.0
2020-11-09 14:00:00,59.69,59.73,59.39,59.59,81152.0,51.4423,51.4768,51.1838,51.3561,81152.0
2020-11-09 14:30:00,59.58,59.73,59.51,59.68,118429.0,51.3475,51.4768,51.2872,51.4337,118429.0
2020-11-09 15:00:00,59.7,59.77,59.03,59.05,208954.0,51.4509,51.5112,50.8735,50.8907,208954.0
2020-11-09 15:30:00,59.06,59.12,58.3,58.36,741652.0,50.8994,50.9511,50.2444,50.2961,741652.0
2020-11-10 09:30:00,58.08,58.35,57.24,57.8,654745.0,50.0548,50.2875,49.3308,49.8135,654745.0
2020-11-10 10:00:00,57.76,58.09,57.63,57.85,398779.0,49.779,50.0634,49.6669,49.8565,398779.0
2020-11-10 10:30:00,57.85,57.95,57.6,57.7,417077.0,49.8565,49.9427,49.6411,49.7273,417077.0
2020-11-10 11:00:00,57.71,57.85,57.48,57.76,437836.0,49.7359,49.8565,49.5377,49.779,437836.0
2020-11-10 11:30:00,57.76,57.85,57.4,57.49,354048.0,49.779,49.8565,49.4687,49.5463,354048.0
2020-11-10 12:00:00,57.48,57.99,57.47,57.87,435006.0,49.5377,49.9772,49.529,49.8738,435006.0
2020-11-10 12:30:00,57.87,58.17,57.86,58.17,253348.0,49.8738,50.1323,49.8652,50.1323,253348.0
2020-11-10 13:00:00,58.17,58.49,58.12,58.25,224368.0,50.1323,50.4081,50.0892,50.2013,224368.0
2020-11-10 13:30:00,58.24,58.69,58.2,58.69,149078.0,50.1927,50.5805,50.1582,50.5805,149078.0
2020-11-10 14:00:00,58.68,58.69,58.24,58.36,187244.0,50.5719,50.5805,50.1927,50.2961,187244.0
2020-11-10 14:30:00,58.35,58.45,58.2,58.24,226502.0,50.2875,50.3736,50.1582,50.1927,226502.0
2020-11-10 15:00:00,58.24,58.6,58.21,58.6,268171.0,50.1927,50.5029,50.1668,50.5029,268171.0
2020-11-10 15:30:00,58.6,58.97,58.51,58.93,1091321.0,50.5029,50.8218,50.4253,50.7873,1091321.0
2020-11-11 09:30:00,59.01,59.39,58.77,58.79,421536.0,50.8563,51.1838,50.6494,50.6667,421536.0
2020-11-11 10:00:00,58.77,59.41,58.49,59.24,250662.0,50.6494,51.201,50.4081,51.0545,250662.0
2020-11-11 10:30:00,59.26,59.55,59.12,59.54,125597.0,51.0717,51.3216,50.9511,51.313,125597.0
2020-11-11 11:00:00,59.54,59.8,59.53,59.75,226238.0,51.313,51.5371,51.3044,51.494,226238.0
2020-11-11 11:30:00,59.75,59.78,59.5,59.59,150453.0,51.494,51.5199,51.2786,51.3561,150453.0
2020-11-11 12:00:00,59.6,59.64,59.4,59.53,90641.0,51.3647,51.3992,51.1924,51.3044,90641.0
2020-11-11 12:30:00,59.54,59.69,59.52,59.67,123627.0,51.313,51.4423,51.2958,51.4251,123627.0
2020-11-11 13:00:00,59.69,59.93,59.62,59.88,138911.0,51.4423,51.6491,51.382,51.606,138911.0
2020-11-11 13:30:00,59.87,59.9,59.77,59.82,112168.0,51.5974,51.6233,51.5112,51.5543,112168.0
2020-11-11 14:00:00,59.83,60.03,59.83,60.0,154058.0,51.563,51.7353,51.563,51.7095,154058.0
2020-11-11 14:30:00,60.0,60.21,59.97,60.03,323705.0,51.7095,51.8904,51.6836,51.7353,323705.0
2020-11-11 15:00:00,60.03,60.11,59.89,59.95,196985.0,51.7353,51.8043,51.6147,51.6664,196985.0
2020-11-11 15:30:00,59.94,60.02,59.89,59.89,575602.0,51.6578,51.7267,51.6147,51.6147,575602.0
2020-11-12 09:30:00,60.22,60.35,59.55,60.15,1403124.0,51.8991,52.0111,51.3216,51.8387,1403124.0
2020-11-12 10:00:00,60.18,60.33,60.1,60.21,308051.0,51.8646,51.9939,51.7956,51.8904,308051.0
2020-11-12 10:30:00,60.22,60.29,59.79,59.8,227891.0,51.8991,51.9594,51.5285,51.5371,227891.0
2020-11-12 11:00:00,59.83,59.95,59.66,59.66,71589.0,51.563,51.6664,51.4164,51.4164,71589.0
2020-11-12 11:30:00,59.65,59.71,59.35,59.43,69958.0,51.4078,51.4595,51.1493,51.2182,69958.0
2020-11-12 12:00:00,59.43,59.45,59.13,59.17,79693.0,51.2182,51.2355,50.9597,50.9942,79693.0
2020-11-12 12:30:00,59.16,59.28,59.04,59.18,85697.0,50.9855,51.089,50.8821,51.0028,85697.0
2020-11-12 13:00:00,59.17,59.21,58.98,59.1,98275.0,50.9942,51.0286,50.8304,50.9338,98275.0
2020-11-12 13:30:00,59.1,59.43,59.08,59.42,105389.0,50.9338,51.2182,50.9166,51.2096,105389.0
2020-11-12 14:00:00,59.41,59.67,59.3,59.63,104109.0,51.201,51.4251,51.1062,51.3906,104109.0
2020-11-12 14:30:00,59.63,60.03,59.62,59.99,219166.0,51.3906,51.7353,51.382,51.7008,219166.0
2020-11-12 15:00:00,59.99,60.17,59.93,60.01,236091.0,51.7008,51.856,51.6491,51.7181,236091.0
2020-11-12 15:30:00,60.0,60.5,59.95,60.5,504549.0,51.7095,52.1404,51.6664,52.1404,504549.0
2020-11-13 09:30:00,60.66,60.66,60.25,60.51,123134.0,52.2783,52.2783,51.9249,52.149,123134.0
2020-11-13 10:00:00,60.48,60.59,60.36,60.5,126950.0,52.1231,52.2179,52.0197,52.1404,126950.0
2020-11-13 10:30:00,60.5,60.86,60.5,60.76,86662.0,52.1404,52.4506,52.1404,52.3645,86662.0
2020-11-13 11:00:00,60.74,60.78,60.51,60.52,51147.0,52.3472,52.3817,52.149,52.1576,51147.0
2020-11-13 11:30:00,60.53,60.62,60.48,60.57,40060.0,52.1662,52.2438,52.1231,52.2007,40060.0
2020-11-13 12:00:00,60.58,60.64,60.43,60.49,63039.0,52.2093,52.261,52.08,52.1318,63039.0
2020-11-13 12:30:00,60.5,60.74,60.49,60.61,53051.0,52.1404,52.3472,52.1318,52.2352,53051.0
2020-11-13 13:00:00,60.61,60.73,60.55,60.72,57880.0,52.2352,52.3386,52.1835,52.33,57880.0
2020-11-13 13:30:00,60.72,60.72,60.57,60.59,74578.0,52.33,52.33,52.2007,52.2179,74578.0
2020-11-13 14:00:00,60.6,60.8,60.55,60.68,59132.0,52.2266,52.3989,52.1835,52.2955,59132.0
2020-11-13 14:30:00,60.69,60.91,60.67,60.91,83888.0,52.3041,52.4937,52.2869,52.4937,83888.0
2020-11-13 15:00:00,60.9,60.94,60.81,60.93,165850.0,52.4851,52.5196,52.4075,52.511,165850.0
2020-11-13 15:30:00,60.93,61.09,60.89,60.98,299582.0,52.511,52.6489,52.4765,52.5541,299582.0
2020-11-16 09:30:00,60.73,60.87,60.12,60.23,242813.0,52.3386,52.4593,51.8129,51.9077,242813.0
2020-11-16 10:00:00,60.21,60.5,59.89,60.41,206552.0,51.8904,52.1404,51.6147,52.0628,206552.0
2020-11-16 10:30:00,60.4,60.7,60.37,60.58,120085.0,52.0542,52.3127,52.0283,52.2093,120085.0
2020-11-16 11:00:00,60.57,60.59,60.27,60.48,116591.0,52.2007,52.2179,51.9422,52.1231,116591.0
2020-11-16 11:30:00,60.49,60.58,60.35,60.47,80116.0,52.1318,52.2093,52.0111,52.1145,80116.0
2020-11-16 12:00:00,60.49,60.66,60.46,60.52,132491.0,52.1318,52.2783,52.1059,52.1576,132491.0
2020-11-16 12:30:00,60.52,60.64,60.49,60.53,179312.0,52.1576,52.261,52.1318,52.1662,179312.0
2020-11-16 13:00:00,60.53,60.6,60.52,60.54,128017.0,52.1662,52.2266,52.1576,52.1749,128017.0
2020-11-16 13:30:00,60.53,60.83,60.49,60.79,115510.0,52.1662,52.4248,52.1318,52.3903,115510.0
2020-11-16 14:00:00,60.79,60.97,60.77,60.95,279033.0,52.3903,52.5454,52.3731,52.5282,279033.0
2020-11-16 14:30:00,60.95,61.24,60.94,61.21,236005.0,52.5282,52.7781,52.5196,52.7523,236005.0
2020-11-16 15:00:00,61.19,61.22,61.01,61.14,145364.0,52.735,52.7609,52.5799,52.6919,145364.0
2020-11-16 15:30:00,61.14,61.27,61.04,61.24,519807.0,52.6919,52.804,52.6058,52.7781,519807.0
2020-11-17 09:30:00,61.0,61.54,60.53,61.36,241970.0,52.5713,53.0367,52.1662,52.8815,241970.0
2020-11-17 10:00:00,61.37,61.4,60.84,60.95,221609.0,52.8902,52.916,52.4334,52.5282,221609.0
2020-11-17 10:30:00,60.95,61.28,60.86,61.19,129709.0,52.5282,52.8126,52.4506,52.735,129709.0
2020-11-17 11:00:00,61.19,61.52,61.16,61.45,212228.0,52.735,53.0194,52.7092,52.9591,212228.0
2020-11-17 11:30:00,61.45,61.45,61.16,61.28,102114.0,52.9591,52.9591,52.7092,52.8126,102114.0
2020-11-17 12:00:00,61.27,61.43,61.17,61.23,99882.0,52.804,52.9419,52.7178,52.7695,99882.0
2020-11-17 12:30:00,61.23,61.37,61.18,61.22,119138.0,52.7695,52.8902,52.7264,52.7609,119138.0
2020-11-17 13:00:00,61.22,61.34,61.19,61.28,83534.0,52.7609,52.8643,52.735,52.8126,83534.0
2020-11-17 13:30:00,61.3,61.35,61.23,61.33,98273.0,52.8298,52.8729,52.7695,52.8557,98273.0
2020-11-17 14:00:00,61.33,61.52,61.32,61.38,183693.0,52.8557,53.0194,52.8471,52.8988,183693.0
2020-11-17 14:30:00,61.39,61.44,61.31,61.43,208632.0,52.9074,52.9505,52.8385,52.9419,208632.0
2020-11-17 15:00:00,61.42,61.43,61.19,61.2,208577.0,52.9333,52.9419,52.735,52.7437,208577.0
2020-11-17 15:30:00,61.2,61.38,61.14,61.29,561198.0,52.7437,52.8988,52.6919,52.8212,561198.0
2020-11-18 09:30:00,61.2,61.31,60.85,61.07,175110.0,52.7437,52.8385,52.442,52.6316,175110.0
2020-11-18 10:00:00,61.07,61.27,61.01,61.25,104463.0,52.6316,52.804,52.5799,52.7867,104463.0
2020-11-18 10:30:00,61.25,61.29,61.14,61.16,161306.0,52.7867,52.8212,52.6919,52.7092,161306.0
2020-11-18 11:00:00,61.15,61.29,61.12,61.23,103701.0,52.7006,52.8212,52.6747,52.7695,103701.0
2020-11-18 11:30:00,61.23,61.56,61.2,61.45,224844.0,52.7695,53.0539,52.7437,52.9591,224844.0
2020-11-18 12:00:00,61.46,61.52,61.35,61.48,136338.0,52.9677,53.0194,52.8729,52.985,136338.0
2020-11-18 12:30:00,61.49,61.62,61.44,61.5,125657.0,52.9936,53.1056,52.9505,53.0022,125657.0
2020-11-18 13:00:00,61.5,61.77,61.4,61.52,386421.0,53.0022,53.2349,52.916,53.0194,386421.0
2020-11-18 13:30:00,61.55,61.8,61.54,61.8,116821.0,53.0453,53.2607,53.0367,53.2607,116821.0
2020-11-18 14:00:00,61.8,61.81,61.59,61.78,213083.0,53.2607,53.2694,53.0798,53.2435,213083.0
2020-11-18 14:30:00,61.78,61.99,61.76,61.87,228134.0,53.2435,53.4245,53.2263,53.3211,228134.0
2020-11-18 15:00:00,61.87,62.0,61.62,61.65,327258.0,53.3211,53.4331,53.1056,53.1315,327258.0
2020-11-18 15:30:00,61.64,61.64,61.12,61.12,676506.0,53.1229,53.1229,52.6747,52.6747,676506.0
2020-11-19 09:30:00,60.92,61.2,60.5,61.07,235189.0,52.5023,52.7437,52.1404,52.6316,235189.0
2020-11-19 10:00:00,61.04,61.2,60.72,60.74,73986.0,52.6058,52.7437,52.33,52.3472,73986.0
2020-11-19 10:30:00,60.75,61.44,60.74,61.41,133474.0,52.3558,52.9505,52.3472,52.9246,133474.0
2020-11-19 11:00:00,61.41,61.54,61.28,61.42,93945.0,52.9246,53.0367,52.8126,52.9333,93945.0
2020-11-19 11:30:00,61.43,61.43,61.11,61.33,72182.0,52.9419,52.9419,52.6661,52.8557,72182.0
2020-11-19 12:00:00,61.33,61.52,61.25,61.52,49956.0,52.8557,53.0194,52.7867,53.0194,49956.0
2020-11-19 12:30:00,61.5,61.53,61.26,61.29,54092.0,53.0022,53.0281,52.7954,52.8212,54092.0
2020-11-19 13:00:00,61.29,61.44,61.29,61.34,48583.0,52.8212,52.9505,52.8212,52.8643,48583.0
2020-11-19 13:30:00,61.34,61.38,61.23,61.3,49099.0,52.8643,52.8988,52.7695,52.8298,49099.0
2020-11-19 14:00:00,61.3,61.58,61.22,61.57,69227.0,52.8298,53.0711,52.7609,53.0625,69227.0
2020-11-19 14:30:00,61.57,61.79,61.54,61.61,76599.0,53.0625,53.2521,53.0367,53.097,76599.0
2020-11-19 15:00:00,61.61,61.86,61.61,61.82,118616.0,53.097,53.3125,53.097,53.278,118616.0
2020-11-19 15:30:00,61.82,62.02,61.77,62.01,636677.0,53.278,53.4504,53.2349,53.4417,636677.0
2020-11-20 09:30:00,61.95,62.36,61.64,62.03,254290.0,53.39,53.7434,53.1229,53.459,254290.0
2020-11-20 10:00:00,62.03,62.09,61.32,61.46,267502.0,53.459,53.5107,52.8471,52.9677,267502.0
2020-11-20 10:30:00,61.46,61.48,60.89,61.04,279086.0,52.9677,52.985,52.4765,52.6058,279086.0
2020-11-20 11:00:00,61.04,61.33,61.01,61.15,123632.0,52.6058,52.8557,52.5799,52.7006,123632.0
2020-11-20 11:30:00,61.16,61.3,61.13,61.18,78248.0,52.7092,52.8298,52.6833,52.7264,78248.0
2020-11-20 12:00:00,61.16,61.16,60.97,61.02,59792.0,52.7092,52.7092,52.5454,52.5885,59792.0
2020-11-20 12:30:00,61.02,61.09,61.0,61.04,86810.0,52.5885,52.6489,52.5713,52.6058,86810.0
2020-11-20 13:00:00,61.05,61.14,61.02,61.12,60088.0,52.6144,52.6919,52.5885,52.6747,60088.0
2020-11-20 13:30:00,61.11,61.23,61.09,61.15,76367.0,52.6661,52.7695,52.6489,52.7006,76367.0
2020-11-20 14:00:00,61.16,61.45,61.14,61.45,102196.0,52.7092,52.9591,52.6919,52.9591,102196.0
2020-11-20 14:30:00,61.44,61.47,61.29,61.33,78395.0,52.9505,52.9763,52.8212,52.8557,78395.0
2020-11-20 15:00:00,61.34,61.38,61.06,61.27,115801.0,52.8643,52.8988,52.623,52.804,115801.0
2020-11-20 15:30:00,61.25,61.45,61.24,61.36,388763.0,52.7867,52.9591,52.7781,52.8815,388763.0
2020-11-23 09:30:00,61.23,61.44,60.86,61.1,250029.0,52.7695,52.9505,52.4506,52.6575,250029.0
2020-11-23 10:00:00,61.12,61.21,60.76,60.77,120503.0,52.6747,52.7523,52.3645,52.3731,120503.0
2020-11-23 10:30:00,60.75,61.15,60.68,61.04,150125.0,52.3558,52.7006,52.2955,52.6058,150125.0
2020-11-23 11:00:00,61.02,61.13,60.87,61.09,150798.0,52.5885,52.6833,52.4593,52.6489,150798.0
2020-11-23 11:30:00,61.09,61.1,60.82,60.89,149553.0,52.6489,52.6575,52.4162,52.4765,149553.0
2020-11-23 12:00:00,60.9,61.06,60.89,61.04,91556.0,52.4851,52.623,52.4765,52.6058,91556.0
2020-11-23 12:30:00,61.05,61.27,61.05,61.17,84231.0,52.6144,52.804,52.6144,52.7178,84231.0
2020-11-23 13:00:00,61.17,61.2,61.08,61.12,69324.0,52.7178,52.7437,52.6402,52.6747,69324.0
2020-11-23 13:30:00,61.12,61.17,60.9,60.97,70953.0,52.6747,52.7178,52.4851,52.5454,70953.0
2020-11-23 14:00:00,60.98,61.11,60.96,61.08,77464.0,52.5541,52.6661,52.5368,52.6402,77464.0
2020-11-23 14:30:00,61.08,61.33,61.07,61.33,100291.0,52.6402,52.8557,52.6316,52.8557,100291.0
2020-11-23 15:00:00,61.34,61.4,61.27,61.28,96430.0,52.8643,52.916,52.804,52.8126,96430.0
2020-11-23 15:30:00,61.28,61.28,60.97,61.02,339923.0,52.8126,52.8126,52.5454,52.5885,339923.0
2020-11-24 09:30:00,61.55,61.55,60.97,61.02,229994.0,53.0453,53.0453,52.5454,52.5885,229994.0
2020-11-24 10:00:00,60.99,61.28,60.84,61.11,90236.0,52.5627,52.8126,52.4334,52.6661,90236.0
2020-11-24 10:30:00,61.12,61.14,60.69,60.72,266564.0,52.6747,52.6919,52.3041,52.33,266564.0
2020-11-24 11:00:00,60.73,60.83,60.52,60.67,190084.0,52.3386,52.4248,52.1576,52.2869,190084.0
2020-11-24 11:30:00,60.69,60.73,60.4,60.48,174107.0,52.3041,52.3386,52.0542,52.1231,174107.0
2020-11-24 12:00:00,60.48,60.49,60.26,60.31,147149.0,52.1231,52.1318,51.9335,51.9766,147149.0
2020-11-24 12:30:00,60.3,60.49,60.21,60.41,173032.0,51.968,52.1318,51.8904,52.0628,173032.0
2020-11-24 13:00:00,60.4,60.56,60.29,60.33,93059.0,52.0542,52.1921,51.9594,51.9939,93059.0
2020-11-24 13:30:00,60.34,60.6,60.31,60.38,123681.0,52.0025,52.2266,51.9766,52.037,123681.0
2020-11-24 14:00:00,60.37,60.66,60.32,60.65,171056.0,52.0283,52.2783,51.9852,52.2697,171056.0
2020-11-24 14:30:00,60.64,60.88,60.58,60.74,160412.0,52.261,52.4679,52.2093,52.3472,160412.0
2020-11-24 15:00:00,60.73,60.85,60.65,60.68,118516.0,52.3386,52.442,52.2697,52.2955,118516.0
2020-11-24 15:30:00,60.69,60.71,60.45,60.57,348271.0,52.3041,52.3214,52.0973,52.2007,348271.0
2020-11-25 09:30:00,60.74,60.95,60.36,60.67,222928.0,52.3472,52.5282,52.0197,52.2869,222928.0
2020-11-25 10:00:00,60.67,61.09,60.61,60.98,116851.0,52.2869,52.6489,52.2352,52.5541,116851.0
2020-11-25 10:30:00,60.95,61.03,60.78,60.85,75773.0,52.5282,52.5971,52.3817,52.442,75773.0
2020-11-25 11:00:00,60.86,60.92,60.77,60.85,76875.0,52.4506,52.5023,52.3731,52.442,76875.0
2020-11-25 11:30:00,60.86,60.86,60.7,60.7,61855.0,52.4506,52.4506,52.3127,52.3127,61855.0
2020-11-25 12:00:00,60.71,60.83,60.64,60.71,63395.0,52.3214,52.4248,52.261,52.3214,63395.0
2020-11-25 12:30:00,60.7,60.72,60.53,60.55,113742.0,52.3127,52.33,52.1662,52.1835,113742.0
2020-11-25 13:00:00,60.55,60.56,60.45,60.5,95516.0,52.1835,52.1921,52.0973,52.1404,95516.0
2020-11-25 13:30:00,60.5,60.56,60.42,60.47,100285.0,52.1404,52.1921,52.0714,52.1145,100285.0
2020-11-25 14:00:00,60.47,60.49,60.19,60.24,160114.0,52.1145,52.1318,51.8732,51.9163,160114.0
2020-11-25 14:30:00,60.24,60.27,60.01,60.01,126844.0,51.9163,51.9422,51.7181,51.7181,126844.0
2020-11-25 15:00:00,60.0,60.11,59.94,60.0,276931.0,51.7095,51.8043,51.6578,51.7095,276931.0
2020-11-25 15:30:00,60.01,60.11,59.93,59.99,562480.0,51.7181,51.8043,51.6491,51.7008,562480.0
2020-11-27 09:30:00,60.35,60.35,59.81,60.05,169552.0,52.0111,52.0111,51.5457,51.7526,169552.0
2020-11-27 10:00:00,60.05,60.24,60.0,60.11,86906.0,51.7526,51.9163,51.7095,51.8043,86906.0
2020-11-27 10:30:00,60.1,60.13,59.83,60.02,85126.0,51.7956,51.8215,51.563,51.7267,85126.0
2020-11-27 11:00:00,60.02,60.24,59.99,60.23,106061.0,51.7267,51.9163,51.7008,51.9077,106061.0
2020-11-27 11:30:00,60.23,60.3,60.13,60.23,117635.0,51.9077,51.968,51.8215,51.9077,117635.0
2020-11-27 12:00:00,60.25,60.25,59.99,60.08,91999.0,51.9249,51.9249,51.7008,51.7784,91999.0
2020-11-27 12:30:00,60.08,60.19,60.0,60.14,280070.0,51.7784,51.8732,51.7095,51.8301,280070.0
2020-11-30 09:30:00,60.09,60.23,59.67,59.83,152936.0,51.787,51.9077,51.4251,51.563,152936.0
2020-11-30 10:00:00,59.86,59.96,59.65,59.7,145233.0,51.5888,51.675,51.4078,51.4509,145233.0
2020-11-30 10:30:00,59.71,60.22,59.62,60.2,237004.0,51.4595,51.8991,51.382,51.8818,237004.0
2020-11-30 11:00:00,60.22,60.28,60.01,60.18,89170.0,51.8991,51.9508,51.7181,51.8646,89170.0
2020-11-30 11:30:00,60.16,60.25,59.93,60.0,114439.0,51.8474,51.9249,51.6491,51.7095,114439.0
2020-11-30 12:00:00,59.98,60.12,59.9,60.03,90712.0,51.6922,51.8129,51.6233,51.7353,90712.0
2020-11-30 12:30:00,60.03,60.26,59.97,60.18,82950.0,51.7353,51.9335,51.6836,51.8646,82950.0
2020-11-30 13:00:00,60.17,60.36,60.16,60.32,73769.0,51.856,52.0197,51.8474,51.9852,73769.0
2020-11-30 13:30:00,60.33,60.33,60.13,60.16,61881.0,51.9939,51.9939,51.8215,51.8474,61881.0
2020-11-30 14:00:00,60.15,60.22,60.07,60.21,65039.0,51.8387,51.8991,51.7698,51.8904,65039.0
2020-11-30 14:30:00,60.2,60.34,60.14,60.33,86297.0,51.8818,52.0025,51.8301,51.9939,86297.0
2020-11-30 15:00:00,60.34,60.38,60.17,60.36,94680.0,52.0025,52.037,51.856,52.0197,94680.0
2020-11-30 15:30:00,60.35,60.85,60.29,60.85,458844.0,52.0111,52.442,51.9594,52.442,458844.0
2020-12-01 09:30:00,60.7,61.05,60.45,60.86,206377.0,52.3127,52.6144,52.0973,52.4506,206377.0
2020-12-01 10:00:00,60.85,61.15,60.75,61.01,131328.0,52.442,52.7006,52.3558,52.5799,131328.0
2020-12-01 10:30:00,61.0,61.12,60.89,60.98,110410.0,52.5713,52.6747,52.4765,52.5541,110410.0
2020-12-01 11:00:00,61.0,61.08,60.68,60.69,87308.0,52.5713,52.6402,52.2955,52.3041,87308.0
2020-12-01 11:30:00,60.69,60.83,60.51,60.56,115286.0,52.3041,52.4248,52.149,52.1921,115286.0
2020-12-01 12:00:00,60.56,60.75,60.5,60.65,173990.0,52.1921,52.3558,52.1404,52.2697,173990.0
2020-12-01 12:30:00,60.65,60.79,60.49,60.51,145654.0,52.2697,52.3903,52.1318,52.149,145654.0
2020-12-01 13:00:00,60.51,60.67,60.48,60.67,108823.0,52.149,52.2869,52.1231,52.2869,108823.0
2020-12-01 13:30:00,60.67,60.69,60.52,60.62,120172.0,52.2869,52.3041,52.1576,52.2438,120172.0
2020-12-01 14:00:00,60.63,60.68,60.58,60.64,109704.0,52.2524,52.2955,52.2093,52.261,109704.0
2020-12-01 14:30:00,60.65,60.94,60.61,60.87,83293.0,52.2697,52.5196,52.2352,52.4593,83293.0
2020-12-01 15:00:00,60.87,61.05,60.82,61.05,196276.0,52.4593,52.6144,52.4162,52.6144,196276.0
2020-12-01 15:30:00,61.04,61.43,60.97,61.32,453275.0,52.6058,52.9419,52.5454,52.8471,453275.0
2020-12-02 09:30:00,61.21,61.84,61.13,61.49,443657.0,52.7523,53.2952,52.6833,52.9936,443657.0
2020-12-02 10:00:00,61.52,61.52,60.92,61.15,270282.0,53.0194,53.0194,52.5023,52.7006,270282.0
2020-12-02 10:30:00,61.15,61.54,61.09,61.1,247109.0,52.7006,53.0367,52.6489,52.6575,247109.0
2020-12-02 11:00:00,61.1,61.13,60.75,60.85,207079.0,52.6575,52.6833,52.3558,52.442,207079.0
2020-12-02 11:30:00,60.85,60.85,60.56,60.6,148295.0,52.442,52.442,52.1921,52.2266,148295.0
2020-12-02 12:00:00,60.6,60.7,60.47,60.54,99583.0,52.2266,52.3127,52.1145,52.1749,99583.0
2020-12-02 12:30:00,60.54,60.57,60.38,60.4,69211.0,52.1749,52.2007,52.037,52.0542,69211.0
2020-12-02 13:00:00,60.4,60.46,60.27,60.27,102868.0,52.0542,52.1059,51.9422,51.9422,102868.0
2020-12-02 13:30:00,60.27,60.3,60.06,60.13,168437.0,51.9422,51.968,51.7612,51.8215,168437.0
2020-12-02 14:00:00,60.12,60.16,59.95,59.98,113951.0,51.8129,51.8474,51.6664,51.6922,113951.0
2020-12-02 14:30:00,59.97,60.15,59.96,60.06,116785.0,51.6836,51.8387,51.675,51.7612,116785.0
2020-12-02 15:00:00,60.07,60.17,59.99,60.05,128994.0,51.7698,51.856,51.7008,51.7526,128994.0
2020-12-02 15:30:00,60.04,60.25,60.0,60.23,499980.0,51.7439,51.9249,51.7095,51.9077,499980.0
2020-12-03 09:30:00,60.15,60.63,59.92,60.45,124898.0,51.8387,52.2524,51.6405,52.0973,124898.0
2020-12-03 10:00:00,60.46,60.53,60.26,60.4,56938.0,52.1059,52.1662,51.9335,52.0542,56938.0
2020-12-03 10:30:00,60.37,60.54,60.24,60.31,114788.0,52.0283,52.1749,51.9163,51.9766,114788.0
2020-12-03 11:00:00,60.3,60.44,60.19,60.29,121016.0,51.968,52.0887,51.8732,51.9594,121016.0
2020-12-03 11:30:00,60.31,60.56,60.18,60.23,96632.0,51.9766,52.1921,51.8646,51.9077,96632.0
2020-12-03 12:00:00,60.22,60.33,60.14,60.28,102818.0,51.8991,51.9939,51.8301,51.9508,102818.0
2020-12-03 12:30:00,60.28,60.33,60.21,60.26,44428.0,51.9508,51.9939,51.8904,51.9335,44428.0
2020-12-03 13:00:00,60.26,60.28,60.02,60.05,87981.0,51.9335,51.9508,51.7267,51.7526,87981.0
2020-12-03 13:30:00,60.05,60.09,59.94,60.01,135264.0,51.7526,51.787,51.6578,51.7181,135264.0
2020-12-03 14:00:00,60.02,60.13,60.0,60.09,54975.0,51.7267,51.8215,51.7095,51.787,54975.0
2020-12-03 14:30:00,60.07,60.41,60.07,60.41,78278.0,51.7698,52.0628,51.7698,52.0628,78278.0
2020-12-03 15:00:00,60.39,60.56,60.34,60.53,139058.0,52.0456,52.1921,52.0025,52.1662,139058.0
2020-12-03 15:30:00,60.53,60.53,60.16,60.45,449454.0,52.1662,52.1662,51.8474,52.0973,449454.0
2020-12-04 09:30:00,60.32,60.71,60.01,60.46,139770.0,51.9852,52.3214,51.7181,52.1059,139770.0
2020-12-04 10:00:00,60.47,60.71,60.42,60.7,85694.0,52.1145,52.3214,52.0714,52.3127,85694.0
2020-12-04 10:30:00,60.69,60.81,60.48,60.69,155715.0,52.3041,52.4075,52.1231,52.3041,155715.0
2020-12-04 11:00:00,60.69,60.8,60.37,60.43,136875.0,52.3041,52.3989,52.0283,52.08,136875.0
2020-12-04 11:30:00,60.44,60.62,60.38,60.51,101551.0,52.0887,52.2438,52.037,52.149,101551.0
2020-12-04 12:00:00,60.51,60.67,60.48,60.63,69940.0,52.149,52.2869,52.1231,52.2524,69940.0
2020-12-04 12:30:00,60.63,60.73,60.53,60.56,217613.0,52.2524,52.3386,52.1662,52.1921,217613.0
2020-12-04 13:00:00,60.57,60.72,60.42,60.43,125807.0,52.2007,52.33,52.0714,52.08,125807.0
2020-12-04 13:30:00,60.43,60.53,60.16,60.17,201789.0,52.08,52.1662,51.8474,51.856,201789.0
2020-12-04 14:00:00,60.18,60.27,60.12,60.22,149984.0,51.8646,51.9422,51.8129,51.8991,149984.0
2020-12-04 14:30:00,60.22,60.49,60.21,60.38,156137.0,51.8991,52.1318,51.8904,52.037,156137.0
2020-12-04 15:00:00,60.38,60.51,60.31,60.47,128729.0,52.037,52.149,51.9766,52.1145,128729.0
2020-12-04 15:30:00,60.47,60.58,60.4,60.45,588107.0,52.1145,52.2093,52.0542,52.0973,588107.0
2020-12-07 09:30:00,60.37,60.57,60.14,60.55,225735.0,52.0283,52.2007,51.8301,52.1835,225735.0
2020-12-07 10:00:00,60.55,60.57,60.15,60.15,106915.0,52.1835,52.2007,51.8387,51.8387,106915.0
2020-12-07 10:30:00,60.16,60.17,59.83,59.89,138309.0,51.8474,51.856,51.563,51.6147,138309.0
2020-12-07 11:00:00,59.88,59.96,59.55,59.56,121806.0,51.606,51.675,51.3216,51.3303,121806.0
2020-12-07 11:30:00,59.56,59.79,59.52,59.65,124414.0,51.3303,51.5285,51.2958,51.4078,124414.0
2020-12-07 12:00:00,59.65,59.8,59.59,59.6,89601.0,51.4078,51.5371,51.3561,51.3647,89601.0
2020-12-07 12:30:00,59.59,59.66,59.54,59.65,61599.0,51.3561,51.4164,51.313,51.4078,61599.0
2020-12-07 13:00:00,59.64,59.65,59.52,59.57,79789.0,51.3992,51.4078,51.2958,51.3389,79789.0
2020-12-07 13:30:00,59.59,59.72,59.58,59.66,111996.0,51.3561,51.4682,51.3475,51.4164,111996.0
2020-12-07 14:00:00,59.65,59.8,59.59,59.77,81918.0,51.4078,51.5371,51.3561,51.5112,81918.0
2020-12-07 14:30:00,59.77,59.81,59.72,59.75,76548.0,51.5112,51.5457,51.4682,51.494,76548.0
2020-12-07 15:00:00,59.74,59.85,59.69,59.81,127787.0,51.4854,51.5802,51.4423,51.5457,127787.0
2020-12-07 15:30:00,59.81,59.94,59.63,59.72,444253.0,51.5457,51.6578,51.3906,51.4682,444253.0
2020-12-08 09:30:00,59.64,59.85,59.59,59.8,229780.0,51.3992,51.5802,51.3561,51.5371,229780.0
2020-12-08 10:00:00,59.82,60.17,59.75,60.13,258362.0,51.5543,51.856,51.494,51.8215,258362.0
2020-12-08 10:30:00,60.14,60.18,60.0,60.18,106817.0,51.8301,51.8646,51.7095,51.8646,106817.0
2020-12-08 11:00:00,60.18,60.35,60.12,60.25,107869.0,51.8646,52.0111,51.8129,51.9249,107869.0
2020-12-08 11:30:00,60.26,60.35,60.12,60.14,61456.0,51.9335,52.0111,51.8129,51.8301,61456.0
2020-12-08 12:00:00,60.12,60.44,60.11,60.42,94315.0,51.8129,52.0887,51.8043,52.0714,94315.0
2020-12-08 12:30:00,60.42,60.45,60.3,60.37,85049.0,52.0714,52.0973,51.968,52.0283,85049.0
2020-12-08 13:00:00,60.37,60.38,60.27,60.28,85396.0,52.0283,52.037,51.9422,51.9508,85396.0
2020-12-08 13:30:00,60.28,60.33,60.23,60.3,63101.0,51.9508,51.9939,51.9077,51.968,63101.0
2020-12-08 14:00:00,60.32,60.49,60.3,60.47,110211.0,51.9852,52.1318,51.968,52.1145,110211.0
2020-12-08 14:30:00,60.48,60.53,60.34,60.34,104833.0,52.1231,52.1662,52.0025,52.0025,104833.0
2020-12-08 15:00:00,60.34,60.52,60.31,60.45,115461.0,52.0025,52.1576,51.9766,52.0973,115461.0
2020-12-08 15:30:00,60.44,60.47,60.32,60.39,431730.0,52.0887,52.1145,51.9852,52.0456,431730.0
2020-12-09 09:30:00,60.28,60.46,59.52,59.57,311242.0,51.9508,52.1059,51.2958,51.3389,311242.0
2020-12-09 10:00:00,59.56,59.61,59.25,59.52,265783.0,51.3303,51.3734,51.0631,51.2958,265783.0
2020-12-09 10:30:00,59.54,59.57,59.33,59.37,140651.0,51.313,51.3389,51.132,51.1665,140651.0
2020-12-09 11:00:00,59.37,59.4,59.1,59.33,182304.0,51.1665,51.1924,50.9338,51.132,182304.0
2020-12-09 11:30:00,59.33,59.38,59.23,59.26,118807.0,51.132,51.1751,51.0459,51.0717,118807.0
2020-12-09 12:00:00,59.25,59.28,59.14,59.18,105884.0,51.0631,51.089,50.9683,51.0028,105884.0
2020-12-09 12:30:00,59.19,59.44,59.18,59.34,98574.0,51.0114,51.2268,51.0028,51.1407,98574.0
2020-12-09 13:00:00,59.35,59.35,59.11,59.19,104713.0,51.1493,51.1493,50.9424,51.0114,104713.0
2020-12-09 13:30:00,59.19,59.27,59.11,59.22,123464.0,51.0114,51.0803,50.9424,51.0372,123464.0
2020-12-09 14:00:00,59.23,59.33,59.19,59.33,129858.0,51.0459,51.132,51.0114,51.132,129858.0
2020-12-09 14:30:00,59.32,59.32,59.18,59.24,117113.0,51.1234,51.1234,51.0028,51.0545,117113.0
2020-12-09 15:00:00,59.24,59.35,59.18,59.22,199973.0,51.0545,51.1493,51.0028,51.0372,199973.0
2020-12-09 15:30:00,59.23,59.48,59.21,59.32,629419.0,51.0459,51.2613,51.0286,51.1234,629419.0
2020-12-10 09:30:00,59.36,59.65,59.07,59.08,187822.0,51.1579,51.4078,50.908,50.9166,187822.0
2020-12-10 10:00:00,59.1,59.28,58.96,59.03,138697.0,50.9338,51.089,50.8132,50.8735,138697.0
2020-12-10 10:30:00,59.02,59.13,58.74,58.75,143403.0,50.8649,50.9597,50.6236,50.6322,143403.0
2020-12-10 11:00:00,58.76,58.88,58.62,58.8,182610.0,50.6408,50.7442,50.5201,50.6753,182610.0
2020-12-10 11:30:00,58.8,58.83,58.59,58.62,327958.0,50.6753,50.7011,50.4943,50.5201,327958.0
2020-12-10 12:00:00,58.61,58.8,58.53,58.72,163973.0,50.5115,50.6753,50.4426,50.6063,163973.0
2020-12-10 12:30:00,58.73,59.09,58.71,59.0,138449.0,50.6149,50.9252,50.5977,50.8476,138449.0
2020-12-10 13:00:00,59.01,59.07,58.87,58.87,100775.0,50.8563,50.908,50.7356,50.7356,100775.0
2020-12-10 13:30:00,58.88,59.05,58.85,59.0,81628.0,50.7442,50.8907,50.7184,50.8476,81628.0
2020-12-10 14:00:00,59.0,59.03,58.85,58.85,92391.0,50.8476,50.8735,50.7184,50.7184,92391.0
2020-12-10 14:30:00,58.86,58.9,58.78,58.85,90396.0,50.727,50.7615,50.658,50.7184,90396.0
2020-12-10 15:00:00,58.85,58.91,58.83,58.91,140734.0,50.7184,50.7701,50.7011,50.7701,140734.0
2020-12-10 15:30:00,58.92,59.06,58.86,58.86,443177.0,50.7787,50.8994,50.727,50.727,443177.0
2020-12-11 09:30:00,58.79,58.97,58.63,58.75,159930.0,50.6667,50.8218,50.5288,50.6322,159930.0
2020-12-11 10:00:00,58.75,58.94,58.68,58.92,72084.0,50.6322,50.7959,50.5719,50.7787,72084.0
2020-12-11 10:30:00,58.92,59.2,58.86,59.16,109859.0,50.7787,51.02,50.727,50.9855,109859.0
2020-12-11 11:00:00,59.17,59.26,59.07,59.16,90463.0,50.9942,51.0717,50.908,50.9855,90463.0
2020-12-11 11:30:00,59.14,59.15,59.02,59.05,76341.0,50.9683,50.9769,50.8649,50.8907,76341.0
2020-12-11 12:00:00,59.05,59.1,58.96,59.1,132688.0,50.8907,50.9338,50.8132,50.9338,132688.0
2020-12-11 12:30:00,59.1,59.27,59.02,59.2,76450.0,50.9338,51.0803,50.8649,51.02,76450.0
2020-12-11 13:00:00,59.21,59.23,59.1,59.18,65130.0,51.0286,51.0459,50.9338,51.0028,65130.0
2020-12-11 13:30:00,59.18,59.23,59.12,59.19,69082.0,51.0028,51.0459,50.9511,51.0114,69082.0
2020-12-11 14:00:00,59.2,59.27,59.16,59.26,87288.0,51.02,51.0803,50.9855,51.0717,87288.0
2020-12-11 14:30:00,59.26,59.36,59.24,59.25,81646.0,51.0717,51.1579,51.0545,51.0631,81646.0
2020-12-11 15:00:00,59.25,59.43,59.24,59.38,88079.0,51.0631,51.2182,51.0545,51.1751,88079.0
2020-12-11 15:30:00,59.39,59.46,59.2,59.32,316691.0,51.1838,51.2441,51.02,51.1234,316691.0
2020-12-14 09:30:00,59.77,60.06,59.58,60.04,262140.0,51.5112,51.7612,51.3475,51.7439,262140.0
2020-12-14 10:00:00,60.03,60.37,59.96,60.33,255316.0,51.7353,52.0283,51.675,51.9939,255316.0
2020-12-14 10:30:00,60.34,60.44,60.1,60.11,140846.0,52.0025,52.0887,51.7956,51.8043,140846.0
2020-12-14 11:00:00,60.1,60.19,59.86,59.88,110699.0,51.7956,51.8732,51.5888,51.606,110699.0
2020-12-14 11:30:00,59.89,60.0,59.77,59.87,81511.0,51.6147,51.7095,51.5112,51.5974,81511.0
2020-12-14 12:00:00,59.87,59.99,59.8,59.99,138969.0,51.5974,51.7008,51.5371,51.7008,138969.0
2020-12-14 12:30:00,59.99,60.07,59.85,60.0,309408.0,51.7008,51.7698,51.5802,51.7095,309408.0
2020-12-14 13:00:00,59.99,60.18,59.98,60.1,102733.0,51.7008,51.8646,51.6922,51.7956,102733.0
2020-12-14 13:30:00,60.1,60.1,59.88,59.9,70313.0,51.7956,51.7956,51.606,51.6233,70313.0
2020-12-14 14:00:00,59.88,59.91,59.58,59.61,89842.0,51.606,51.6319,51.3475,51.3734,89842.0
2020-12-14 14:30:00,59.62,59.75,59.62,59.71,72187.0,51.382,51.494,51.382,51.4595,72187.0
2020-12-14 15:00:00,59.71,59.74,59.64,59.67,99814.0,51.4595,51.4854,51.3992,51.4251,99814.0
2020-12-14 15:30:00,59.66,59.7,59.33,59.35,507126.0,51.4164,51.4509,51.132,51.1493,507126.0
2020-12-15 09:30:00,59.58,59.59,58.54,59.39,278012.0,51.3475,51.3561,50.4512,51.1838,278012.0
2020-12-15 10:00:00,59.39,59.51,59.12,59.28,109111.0,51.1838,51.2872,50.9511,51.089,109111.0
2020-12-15 10:30:00,59.28,59.38,59.0,59.02,146540.0,51.089,51.1751,50.8476,50.8649,146540.0
2020-12-15 11:00:00,59.01,59.02,58.89,58.95,102079.0,50.8563,50.8649,50.7528,50.8045,102079.0
2020-12-15 11:30:00,58.95,59.21,58.91,59.14,88374.0,50.8045,51.0286,50.7701,50.9683,88374.0
2020-12-15 12:00:00,59.12,59.19,58.91,59.01,207962.0,50.9511,51.0114,50.7701,50.8563,207962.0
2020-12-15 12:30:00,59.01,59.04,58.94,59.01,151152.0,50.8563,50.8821,50.7959,50.8563,151152.0
2020-12-15 13:00:00,59.02,59.11,58.96,59.04,130332.0,50.8649,50.9424,50.8132,50.8821,130332.0
2020-12-15 13:30:00,59.04,59.05,58.87,58.95,103092.0,50.8821,50.8907,50.7356,50.8045,103092.0
2020-12-15 14:00:00,58.94,58.99,58.85,58.87,94467.0,50.7959,50.839,50.7184,50.7356,94467.0
2020-12-15 14:30:00,58.87,58.91,58.72,58.73,124826.0,50.7356,50.7701,50.6063,50.6149,124826.0
2020-12-15 15:00:00,58.73,58.82,58.65,58.8,204827.0,50.6149,50.6925,50.546,50.6753,204827.0
2020-12-15 15:30:00,58.8,59.09,58.68,59.02,518523.0,50.6753,50.9252,50.5719,50.8649,518523.0
2020-12-16 09:30:00,59.01,59.66,58.8,59.04,338347.0,50.8563,51.4164,50.6753,50.8821,338347.0
2020-12-16 10:00:00,59.03,59.35,58.9,59.26,193130.0,50.8735,51.1493,50.7615,51.0717,193130.0
2020-12-16 10:30:00,59.24,59.36,59.08,59.11,286723.0,51.0545,51.1579,50.9166,50.9424,286723.0
2020-12-16 11:00:00,59.11,59.33,58.95,58.95,144563.0,50.9424,51.132,50.8045,50.8045,144563.0
2020-12-16 11:30:00,58.97,59.12,58.88,58.89,104723.0,50.8218,50.9511,50.7442,50.7528,104723.0
2020-12-16 12:00:00,58.88,59.07,58.88,58.92,106860.0,50.7442,50.908,50.7442,50.7787,106860.0
2020-12-16 12:30:00,58.91,59.0,58.78,58.97,152149.0,50.7701,50.8476,50.658,50.8218,152149.0
2020-12-16 13:00:00,58.98,59.09,58.89,58.96,114586.0,50.8304,50.9252,50.7528,50.8132,114586.0
2020-12-16 13:30:00,58.96,59.03,58.81,58.9,168241.0,50.8132,50.8735,50.6839,50.7615,168241.0
2020-12-16 14:00:00,58.91,58.94,58.67,58.87,137827.0,50.7701,50.7959,50.5632,50.7356,137827.0
2020-12-16 14:30:00,58.88,59.04,58.87,58.98,129923.0,50.7442,50.8821,50.7356,50.8304,129923.0
2020-12-16 15:00:00,58.98,58.98,58.86,58.93,139516.0,50.8304,50.8304,50.727,50.7873,139516.0
2020-12-16 15:30:00,58.93,59.11,58.87,58.88,637442.0,50.7873,50.9424,50.7356,50.7442,637442.0
2020-12-17 09:30:00,59.31,59.8,58.52,59.03,848974.0,51.1148,51.5371,50.434,50.8735,848974.0
2020-12-17 10:00:00,59.04,59.92,58.99,59.9,414892.0,50.8821,51.6405,50.839,51.6233,414892.0
2020-12-17 10:30:00,59.89,60.16,59.59,59.65,324773.0,51.6147,51.8474,51.3561,51.4078,324773.0
2020-12-17 11:00:00,59.64,59.64,59.01,59.05,323105.0,51.3992,51.3992,50.8563,50.8907,323105.0
2020-12-17 11:30:00,59.07,59.68,59.04,59.55,130178.0,50.908,51.4337,50.8821,51.3216,130178.0
2020-12-17 12:00:00,59.56,59.66,59.4,59.49,150074.0,51.3303,51.4164,51.1924,51.2699,150074.0
2020-12-17 12:30:00,59.47,59.77,59.42,59.77,119215.0,51.2527,51.5112,51.2096,51.5112,119215.0
2020-12-17 13:00:00,59.76,59.83,59.46,59.57,184149.0,51.5026,51.563,51.2441,51.3389,184149.0
2020-12-17 13:30:00,59.57,59.87,59.51,59.86,103931.0,51.3389,51.5974,51.2872,51.5888,103931.0
2020-12-17 14:00:00,59.85,59.99,59.72,59.96,101891.0,51.5802,51.7008,51.4682,51.675,101891.0
2020-12-17 14:30:00,59.97,60.05,59.77,59.85,122576.0,51.6836,51.7526,51.5112,51.5802,122576.0
2020-12-17 15:00:00,59.88,60.08,59.85,59.87,176184.0,51.606,51.7784,51.5802,51.5974,176184.0
2020-12-17 15:30:00,59.87,59.91,59.48,59.7,515905.0,51.5974,51.6319,51.2613,51.4509,515905.0
2020-12-18 09:30:00,59.65,60.2,59.61,60.1,587474.0,51.4078,51.8818,51.3734,51.7956,587474.0
2020-12-18 10:00:00,60.12,60.12,59.47,59.55,133606.0,51.8129,51.8129,51.2527,51.3216,133606.0
2020-12-18 10:30:00,59.57,59.69,59.25,59.26,144733.0,51.3389,51.4423,51.0631,51.0717,144733.0
2020-12-18 11:00:00,59.26,59.44,59.21,59.33,133467.0,51.0717,51.2268,51.0286,51.132,133467.0
2020-12-18 11:30:00,59.33,59.52,59.28,59.41,115174.0,51.132,51.2958,51.089,51.201,115174.0
2020-12-18 12:00:00,59.41,59.49,59.39,59.42,78828.0,51.201,51.2699,51.1838,51.2096,78828.0
2020-12-18 12:30:00,59.43,59.55,59.41,59.49,113511.0,51.2182,51.3216,51.201,51.2699,113511.0
2020-12-18 13:00:00,59.49,59.5,59.2,59.33,148290.0,51.2699,51.2786,51.02,51.132,148290.0
2020-12-18 13:30:00,59.35,59.37,59.08,59.12,333265.0,51.1493,51.1665,50.9166,50.9511,333265.0
2020-12-18 14:00:00,59.12,59.23,59.05,59.17,179879.0,50.9511,51.0459,50.8907,50.9942,179879.0
2020-12-18 14:30:00,59.16,59.17,59.09,59.14,227298.0,50.9855,50.9942,50.9252,50.9683,227298.0
2020-12-18 15:00:00,59.14,59.24,59.11,59.15,144047.0,50.9683,51.0545,50.9424,50.9769,144047.0
2020-12-18 15:30:00,59.15,59.44,59.13,59.41,645922.0,50.9769,51.2268,50.9597,51.201,645922.0
2020-12-21 09:30:00,59.1,59.31,58.51,58.51,331578.0,50.9338,51.1148,50.4253,50.4253,331578.0
2020-12-21 10:00:00,58.53,58.58,58.18,58.38,274796.0,50.4426,50.4857,50.1409,50.3133,274796.0
2020-12-21 10:30:00,58.37,58.62,58.3,58.6,115965.0,50.3047,50.5201,50.2444,50.5029,115965.0
2020-12-21 11:00:00,58.58,58.72,58.51,58.65,90533.0,50.4857,50.6063,50.4253,50.546,90533.0
2020-12-21 11:30:00,58.65,58.88,58.48,58.75,145804.0,50.546,50.7442,50.3995,50.6322,145804.0
2020-12-21 12:00:00,58.76,58.84,58.65,58.79,174758.0,50.6408,50.7097,50.546,50.6667,174758.0
2020-12-21 12:30:00,58.78,58.87,58.68,58.75,69463.0,50.658,50.7356,50.5719,50.6322,69463.0
2020-12-21 13:00:00,58.76,58.85,58.7,58.72,80294.0,50.6408,50.7184,50.5891,50.6063,80294.0
2020-12-21 13:30:00,58.72,58.84,58.66,58.84,101781.0,50.6063,50.7097,50.5546,50.7097,101781.0
2020-12-21 14:00:00,58.84,58.89,58.79,58.86,78904.0,50.7097,50.7528,50.6667,50.727,78904.0
2020-12-21 14:30:00,58.86,58.93,58.83,58.87,79707.0,50.727,50.7873,50.7011,50.7356,79707.0
2020-12-21 15:00:00,58.88,58.93,58.82,58.92,76791.0,50.7442,50.7873,50.6925,50.7787,76791.0
2020-12-21 15:30:00,58.91,59.05,58.81,59.0,303598.0,50.7701,50.8907,50.6839,50.8476,303598.0
2020-12-22 09:30:00,58.9,58.96,58.31,58.36,280020.0,50.7615,50.8132,50.253,50.2961,280020.0
2020-12-22 10:00:00,58.37,58.59,58.29,58.49,137365.0,50.3047,50.4943,50.2357,50.4081,137365.0
2020-12-22 10:30:00,58.5,58.6,58.42,58.55,96589.0,50.4167,50.5029,50.3478,50.4598,96589.0
2020-12-22 11:00:00,58.55,58.68,58.47,58.59,96780.0,50.4598,50.5719,50.3909,50.4943,96780.0
2020-12-22 11:30:00,58.59,58.79,58.57,58.62,80754.0,50.4943,50.6667,50.4771,50.5201,80754.0
2020-12-22 12:00:00,58.62,58.81,58.62,58.75,57852.0,50.5201,50.6839,50.5201,50.6322,57852.0
2020-12-22 12:30:00,58.75,58.76,58.57,58.63,61430.0,50.6322,50.6408,50.4771,50.5288,61430.0
2020-12-22 13:00:00,58.63,58.7,58.45,58.57,184819.0,50.5288,50.5891,50.3736,50.4771,184819.0
2020-12-22 13:30:00,58.58,58.7,58.56,58.59,109065.0,50.4857,50.5891,50.4684,50.4943,109065.0
2020-12-22 14:00:00,58.59,58.59,58.48,58.58,127980.0,50.4943,50.4943,50.3995,50.4857,127980.0
2020-12-22 14:30:00,58.59,58.63,58.51,58.6,102614.0,50.4943,50.5288,50.4253,50.5029,102614.0
2020-12-22 15:00:00,58.6,58.62,58.38,58.44,133445.0,50.5029,50.5201,50.3133,50.365,133445.0
2020-12-22 15:30:00,58.44,58.65,58.39,58.6,407170.0,50.365,50.546,50.3219,50.5029,407170.0
2020-12-23 09:30:00,58.67,59.2,58.66,58.92,214873.0,50.5632,51.02,50.5546,50.7787,214873.0
2020-12-23 10:00:00,58.97,59.03,58.62,58.94,155295.0,50.8218,50.8735,50.5201,50.7959,155295.0
2020-12-23 10:30:00,58.92,58.99,58.76,58.77,92051.0,50.7787,50.839,50.6408,50.6494,92051.0
2020-12-23 11:00:00,58.78,58.85,58.62,58.67,103137.0,50.658,50.7184,50.5201,50.5632,103137.0
2020-12-23 11:30:00,58.66,58.85,58.64,58.8,75621.0,50.5546,50.7184,50.5374,50.6753,75621.0
2020-12-23 12:00:00,58.8,58.93,58.8,58.91,54835.0,50.6753,50.7873,50.6753,50.7701,54835.0
2020-12-23 12:30:00,58.91,58.92,58.78,58.79,73821.0,50.7701,50.7787,50.658,50.6667,73821.0
2020-12-23 13:00:00,58.79,58.88,58.78,58.81,45639.0,50.6667,50.7442,50.658,50.6839,45639.0
2020-12-23 13:30:00,58.81,58.84,58.72,58.82,86095.0,50.6839,50.7097,50.6063,50.6925,86095.0
2020-12-23 14:00:00,58.82,58.93,58.81,58.88,70461.0,50.6925,50.7873,50.6839,50.7442,70461.0
2020-12-23 14:30:00,58.88,59.05,58.86,59.04,124560.0,50.7442,50.8907,50.727,50.8821,124560.0
2020-12-23 15:00:00,59.04,59.25,59.03,59.2,109811.0,50.8821,51.0631,50.8735,51.02,109811.0
2020-12-23 15:30:00,59.2,59.25,58.99,58.99,303469.0,51.02,51.0631,50.839,50.839,303469.0
2020-12-24 09:30:00,58.75,59.05,58.61,58.77,181394.0,50.6322,50.8907,50.5115,50.6494,181394.0
2020-12-24 10:00:00,58.78,58.98,58.78,58.98,105521.0,50.658,50.8304,50.658,50.8304,105521.0
2020-12-24 10:30:00,58.99,59.07,58.86,58.97,65009.0,50.839,50.908,50.727,50.8218,65009.0
2020-12-24 11:00:00,58.97,59.07,58.91,58.97,78387.0,50.8218,50.908,50.7701,50.8218,78387.0
2020-12-24 11:30:00,58.98,58.98,58.88,58.96,92354.0,50.8304,50.8304,50.7442,50.8132,92354.0
2020-12-24 12:00:00,58.97,58.97,58.87,58.96,95910.0,50.8218,50.8218,50.7356,50.8132,95910.0
2020-12-24 12:30:00,58.97,59.16,58.96,59.15,194019.0,50.8218,50.9855,50.8132,50.9769,194019.0
2020-12-28 09:30:00,59.22,59.39,58.93,58.98,154012.0,51.0372,51.1838,50.7873,50.8304,154012.0
2020-12-28 10:00:00,58.98,59.42,58.96,59.27,146955.0,50.8304,51.2096,50.8132,51.0803,146955.0
2020-12-28 10:30:00,59.27,59.27,59.02,59.03,120768.0,51.0803,51.0803,50.8649,50.8735,120768.0
2020-12-28 11:00:00,59.03,59.04,58.93,59.0,128766.0,50.8735,50.8821,50.7873,50.8476,128766.0
2020-12-28 11:30:00,58.99,59.13,58.95,58.95,121007.0,50.839,50.9597,50.8045,50.8045,121007.0
2020-12-28 12:00:00,58.95,59.06,58.92,58.99,162932.0,50.8045,50.8994,50.7787,50.839,162932.0
2020-12-28 12:30:00,59.01,59.08,58.96,58.98,60216.0,50.8563,50.9166,50.8132,50.8304,60216.0
2020-12-28 13:00:00,58.99,59.03,58.96,59.01,86689.0,50.839,50.8735,50.8132,50.8563,86689.0
2020-12-28 13:30:00,59.0,59.05,58.97,59.01,88869.0,50.8476,50.8907,50.8218,50.8563,88869.0
2020-12-28 14:00:00,59.02,59.03,58.97,58.99,74985.0,50.8649,50.8735,50.8218,50.839,74985.0
2020-12-28 14:30:00,58.99,59.01,58.94,58.97,115907.0,50.839,50.8563,50.7959,50.8218,115907.0
2020-12-28 15:00:00,58.97,59.11,58.95,59.02,131288.0,50.8218,50.9424,50.8045,50.8649,131288.0
2020-12-28 15:30:00,59.02,59.35,58.99,59.35,325937.0,50.8649,51.1493,50.839,51.1493,325937.0
2020-12-29 09:30:00,59.4,59.82,59.25,59.7,192429.0,51.1924,51.5543,51.0631,51.4509,192429.0
2020-12-29 10:00:00,59.7,59.81,59.35,59.35,118128.0,51.4509,51.5457,51.1493,51.1493,118128.0
2020-12-29 10:30:00,59.34,59.42,59.22,59.26,85218.0,51.1407,51.2096,51.0372,51.0717,85218.0
2020-12-29 11:00:00,59.27,59.5,59.21,59.48,85011.0,51.0803,51.2786,51.0286,51.2613,85011.0
2020-12-29 11:30:00,59.47,59.53,59.43,59.46,71481.0,51.2527,51.3044,51.2182,51.2441,71481.0
2020-12-29 12:00:00,59.46,59.48,59.32,59.35,64768.0,51.2441,51.2613,51.1234,51.1493,64768.0
2020-12-29 12:30:00,59.35,59.37,59.16,59.19,67603.0,51.1493,51.1665,50.9855,51.0114,67603.0
2020-12-29 13:00:00,59.19,59.19,59.05,59.09,95852.0,51.0114,51.0114,50.8907,50.9252,95852.0
2020-12-29 13:30:00,59.08,59.13,59.04,59.12,84130.0,50.9166,50.9597,50.8821,50.9511,84130.0
2020-12-29 14:00:00,59.12,59.12,58.96,59.05,83935.0,50.9511,50.9511,50.8132,50.8907,83935.0
2020-12-29 14:30:00,59.05,59.17,59.01,59.1,105145.0,50.8907,50.9942,50.8563,50.9338,105145.0
2020-12-29 15:00:00,59.09,59.18,59.06,59.1,129043.0,50.9252,51.0028,50.8994,50.9338,129043.0
2020-12-29 15:30:00,59.11,59.18,59.02,59.16,408039.0,50.9424,51.0028,50.8649,50.9855,408039.0
2020-12-30 09:30:00,59.06,59.22,58.85,58.95,112252.0,50.8994,51.0372,50.7184,50.8045,112252.0
2020-12-30 10:00:00,58.93,59.01,58.72,58.74,105418.0,50.7873,50.8563,50.6063,50.6236,105418.0
2020-12-30 10:30:00,58.74,58.88,58.73,58.83,103478.0,50.6236,50.7442,50.6149,50.7011,103478.0
2020-12-30 11:00:00,58.81,58.88,58.78,58.85,54583.0,50.6839,50.7442,50.658,50.7184,54583.0
2020-12-30 11:30:00,58.85,58.9,58.74,58.88,61332.0,50.7184,50.7615,50.6236,50.7442,61332.0
2020-12-30 12:00:00,58.87,58.92,58.8,58.84,78760.0,50.7356,50.7787,50.6753,50.7097,78760.0
2020-12-30 12:30:00,58.83,58.84,58.71,58.76,61730.0,50.7011,50.7097,50.5977,50.6408,61730.0
2020-12-30 13:00:00,58.77,58.8,58.72,58.78,44306.0,50.6494,50.6753,50.6063,50.658,44306.0
2020-12-30 13:30:00,58.77,58.86,58.73,58.83,84595.0,50.6494,50.727,50.6149,50.7011,84595.0
2020-12-30 14:00:00,58.83,58.84,58.73,58.77,63031.0,50.7011,50.7097,50.6149,50.6494,63031.0
2020-12-30 14:30:00,58.76,58.77,58.67,58.67,93726.0,50.6408,50.6494,50.5632,50.5632,93726.0
2020-12-30 15:00:00,58.67,58.76,58.65,58.67,81425.0,50.5632,50.6408,50.546,50.5632,81425.0
2020-12-30 15:30:00,58.67,58.69,58.53,58.55,383814.0,50.5632,50.5805,50.4426,50.4598,383814.0
2020-12-31 09:30:00,58.53,58.79,58.44,58.57,179236.0,50.4426,50.6667,50.365,50.4771,179236.0
2020-12-31 10:00:00,58.58,58.67,58.35,58.35,76608.0,50.4857,50.5632,50.2875,50.2875,76608.0
2020-12-31 10:30:00,58.35,58.38,58.1,58.21,171719.0,50.2875,50.3133,50.072,50.1668,171719.0
2020-12-31 11:00:00,58.21,58.35,58.13,58.22,116785.0,50.1668,50.2875,50.0979,50.1754,116785.0
2020-12-31 11:30:00,58.22,58.26,58.13,58.17,86523.0,50.1754,50.2099,50.0979,50.1323,86523.0
2020-12-31 12:00:00,58.17,58.24,58.1,58.12,100017.0,50.1323,50.1927,50.072,50.0892,100017.0
2020-12-31 12:30:00,58.11,58.3,58.11,58.29,123555.0,50.0806,50.2444,50.0806,50.2357,123555.0
2020-12-31 13:00:00,58.28,58.33,58.23,58.23,59518.0,50.2271,50.2702,50.184,50.184,59518.0
2020-12-31 13:30:00,58.23,58.26,58.14,58.26,82016.0,50.184,50.2099,50.1065,50.2099,82016.0
2020-12-31 14:00:00,58.25,58.43,58.16,58.38,205582.0,50.2013,50.3564,50.1237,50.3133,205582.0
2020-12-31 14:30:00,58.38,58.45,58.33,58.4,93773.0,50.3133,50.3736,50.2702,50.3305,93773.0
2020-12-31 15:00:00,58.39,58.53,58.39,58.45,174104.0,50.3219,50.4426,50.3219,50.3736,174104.0
2020-12-31 15:30:00,58.45,58.87,58.45,58.8,465199.0,50.3736,50.7356,50.3736,50.6753,465199.0
2021-01-04 09:30:00,58.58,58.76,57.81,58.44,621742.0,50.4857,50.6408,49.8221,50.365,621742.0
2021-01-04 10:00:00,58.43,58.7,58.38,58.51,220163.0,50.3564,50.5891,50.3133,50.4253,220163.0
2021-01-04 10:30:00,58.49,58.78,58.43,58.65,399425.0,50.4081,50.658,50.3564,50.546,399425.0
2021-01-04 11:00:00,58.66,58.87,58.53,58.77,156172.0,50.5546,50.7356,50.4426,50.6494,156172.0
2021-01-04 11:30:00,58.79,58.85,58.52,58.63,113915.0,50.6667,50.7184,50.434,50.5288,113915.0
2021-01-04 12:00:00,58.62,58.7,58.47,58.62,118245.0,50.5201,50.5891,50.3909,50.5201,118245.0
2021-01-04 12:30:00,58.58,58.63,58.43,58.55,79853.0,50.4857,50.5288,50.3564,50.4598,79853.0
2021-01-04 13:00:00,58.53,58.74,58.51,58.61,78519.0,50.4426,50.6236,50.4253,50.5115,78519.0
2021-01-04 13:30:00,58.61,58.77,58.57,58.76,175401.0,50.5115,50.6494,50.4771,50.6408,175401.0
2021-01-04 14:00:00,58.76,58.84,58.63,58.77,242701.0,50.6408,50.7097,50.5288,50.6494,242701.0
2021-01-04 14:30:00,58.77,58.78,58.39,58.55,149899.0,50.6494,50.658,50.3219,50.4598,149899.0
2021-01-04 15:00:00,58.57,58.83,58.42,58.66,219045.0,50.4771,50.7011,50.3478,50.5546,219045.0
2021-01-04 15:30:00,58.66,59.19,58.63,59.04,443387.0,50.5546,51.0114,50.5288,50.8821,443387.0
2021-01-05 09:30:00,58.96,59.65,58.89,59.17,257880.0,50.8132,51.4078,50.7528,50.9942,257880.0
2021-01-05 10:00:00,59.19,59.31,58.61,58.78,93848.0,51.0114,51.1148,50.5115,50.658,93848.0
2021-01-05 10:30:00,58.78,58.88,58.55,58.79,109199.0,50.658,50.7442,50.4598,50.6667,109199.0
2021-01-05 11:00:00,58.79,58.9,58.6,58.8,82981.0,50.6667,50.7615,50.5029,50.6753,82981.0
2021-01-05 11:30:00,58.81,59.02,58.78,58.87,78428.0,50.6839,50.8649,50.658,50.7356,78428.0
2021-01-05 12:00:00,58.88,59.01,58.87,58.95,74437.0,50.7442,50.8563,50.7356,50.8045,74437.0
2021-01-05 12:30:00,58.96,59.07,58.9,59.03,71745.0,50.8132,50.908,50.7615,50.8735,71745.0
2021-01-05 13:00:00,59.02,59.03,58.72,58.75,77179.0,50.8649,50.8735,50.6063,50.6322,77179.0
2021-01-05 13:30:00,58.75,58.88,58.74,58.82,66678.0,50.6322,50.7442,50.6236,50.6925,66678.0
2021-01-05 14:00:00,58.82,59.06,58.82,59.02,78676.0,50.6925,50.8994,50.6925,50.8649,78676.0
2021-01-05 14:30:00,59.04,59.07,58.96,59.06,83848.0,50.8821,50.908,50.8132,50.8994,83848.0
2021-01-05 15:00:00,59.06,59.19,59.03,59.06,101375.0,50.8994,51.0114,50.8735,50.8994,101375.0
2021-01-05 15:30:00,59.05,59.18,59.02,59.08,300174.0,50.8907,51.0028,50.8649,50.9166,300174.0
2021-01-06 09:30:00,58.98,59.55,58.9,59.49,183345.0,50.8304,51.3216,50.7615,51.2699,183345.0
2021-01-06 10:00:00,59.48,59.58,58.9,58.96,104948.0,51.2613,51.3475,50.7615,50.8132,104948.0
2021-01-06 10:30:00,58.94,59.27,58.82,59.18,229602.0,50.7959,51.0803,50.6925,51.0028,229602.0
2021-01-06 11:00:00,59.2,59.46,59.17,59.36,156740.0,51.02,51.2441,50.9942,51.1579,156740.0
2021-01-06 11:30:00,59.39,59.53,59.27,59.27,139643.0,51.1838,51.3044,51.0803,51.0803,139643.0
2021-01-06 12:00:00,59.29,59.32,59.05,59.14,96046.0,51.0976,51.1234,50.8907,50.9683,96046.0
2021-01-06 12:30:00,59.13,59.2,59.03,59.16,94288.0,50.9597,51.02,50.8735,50.9855,94288.0
2021-01-06 13:00:00,59.17,59.24,59.03,59.14,72566.0,50.9942,51.0545,50.8735,50.9683,72566.0
2021-01-06 13:30:00,59.14,59.25,59.1,59.21,117225.0,50.9683,51.0631,50.9338,51.0286,117225.0
2021-01-06 14:00:00,59.21,59.23,58.93,58.99,142374.0,51.0286,51.0459,50.7873,50.839,142374.0
2021-01-06 14:30:00,59.01,59.16,58.95,59.02,135088.0,50.8563,50.9855,50.8045,50.8649,135088.0
2021-01-06 15:00:00,59.03,59.27,59.02,59.18,196959.0,50.8735,51.0803,50.8649,51.0028,196959.0
2021-01-06 15:30:00,59.17,59.22,58.84,58.95,744420.0,50.9942,51.0372,50.7097,50.8045,744420.0
2021-01-07 09:30:00,58.5,58.67,58.1,58.42,446142.0,50.8604,51.0082,50.5127,50.7909,446142.0
2021-01-07 10:00:00,58.4,58.79,58.38,58.75,187302.0,50.7735,51.1126,50.7561,51.0778,187302.0
2021-01-07 10:30:00,58.75,58.82,58.49,58.55,121689.0,51.0778,51.1386,50.8517,50.9039,121689.0
2021-01-07 11:00:00,58.55,58.62,58.38,58.47,94691.0,50.9039,50.9648,50.7561,50.8343,94691.0
2021-01-07 11:30:00,58.5,58.58,58.31,58.44,79873.0,50.8604,50.93,50.6952,50.8083,79873.0
2021-01-07 12:00:00,58.43,58.46,58.18,58.21,98855.0,50.7996,50.8257,50.5822,50.6083,98855.0
2021-01-07 12:30:00,58.22,58.25,58.12,58.15,102072.0,50.617,50.6431,50.5301,50.5561,102072.0
2021-01-07 13:00:00,58.15,58.31,58.1,58.16,73283.0,50.5561,50.6952,50.5127,50.5648,73283.0
2021-01-07 13:30:00,58.16,58.26,58.11,58.24,73840.0,50.5648,50.6518,50.5214,50.6344,73840.0
2021-01-07 14:00:00,58.23,58.32,57.98,58.02,205415.0,50.6257,50.7039,50.4083,50.4431,205415.0
2021-01-07 14:30:00,58.03,58.19,57.95,58.19,150062.0,50.4518,50.5909,50.3823,50.5909,150062.0
2021-01-07 15:00:00,58.19,58.22,58.0,58.07,156153.0,50.5909,50.617,50.4257,50.4866,156153.0
2021-01-07 15:30:00,58.08,58.23,57.94,57.95,383505.0,50.4953,50.6257,50.3736,50.3823,383505.0
2021-01-08 09:30:00,58.0,58.09,57.32,57.36,351139.0,50.4257,50.504,49.8345,49.8693,351139.0
2021-01-08 10:00:00,57.37,57.43,57.11,57.31,222577.0,49.878,49.9302,49.652,49.8258,222577.0
2021-01-08 10:30:00,57.3,57.3,57.04,57.14,150856.0,49.8171,49.8171,49.5911,49.678,150856.0
2021-01-08 11:00:00,57.17,57.22,56.88,56.89,236240.0,49.7041,49.7476,49.452,49.4607,236240.0
2021-01-08 11:30:00,56.9,56.91,56.72,56.78,174527.0,49.4694,49.4781,49.3129,49.365,174527.0
2021-01-08 12:00:00,56.78,56.85,56.62,56.63,140063.0,49.365,49.4259,49.2259,49.2346,140063.0
2021-01-08 12:30:00,56.64,56.7,56.54,56.55,279992.0,49.2433,49.2955,49.1564,49.1651,279992.0
2021-01-08 13:00:00,56.55,56.61,56.46,56.52,225832.0,49.1651,49.2172,49.0868,49.139,225832.0
2021-01-08 13:30:00,56.52,56.56,56.33,56.36,374791.0,49.139,49.1738,48.9738,48.9999,374791.0
2021-01-08 14:00:00,56.36,56.63,56.25,56.38,854950.0,48.9999,49.2346,48.9043,49.0173,854950.0
2021-01-08 14:30:00,56.38,56.46,56.22,56.3,300273.0,49.0173,49.0868,48.8782,48.9477,300273.0
2021-01-08 15:00:00,56.3,56.52,56.24,56.47,434150.0,48.9477,49.139,48.8956,49.0955,434150.0
2021-01-08 15:30:00,56.47,56.57,56.37,56.4,1416095.0,49.0955,49.1825,49.0086,49.0347,1416095.0
2021-01-11 09:30:00,56.46,56.67,55.81,55.94,425947.0,49.0868,49.2694,48.5217,48.6347,425947.0
2021-01-11 10:00:00,55.92,56.09,55.7,55.96,364234.0,48.6174,48.7652,48.4261,48.6521,364234.0
2021-01-11 10:30:00,55.96,56.05,55.78,56.02,227463.0,48.6521,48.7304,48.4956,48.7043,227463.0
2021-01-11 11:00:00,56.01,56.03,55.77,55.95,317720.0,48.6956,48.713,48.4869,48.6434,317720.0
2021-01-11 11:30:00,55.95,56.3,55.94,56.03,273531.0,48.6434,48.9477,48.6347,48.713,273531.0
2021-01-11 12:00:00,56.03,56.15,55.97,56.03,181681.0,48.713,48.8173,48.6608,48.713,181681.0
2021-01-11 12:30:00,56.03,56.06,55.87,55.95,141376.0,48.713,48.7391,48.5739,48.6434,141376.0
2021-01-11 13:00:00,55.95,56.01,55.88,55.96,252082.0,48.6434,48.6956,48.5826,48.6521,252082.0
2021-01-11 13:30:00,55.95,55.97,55.64,55.78,230141.0,48.6434,48.6608,48.3739,48.4956,230141.0
2021-01-11 14:00:00,55.77,55.83,55.62,55.69,182210.0,48.4869,48.5391,48.3565,48.4174,182210.0
2021-01-11 14:30:00,55.68,55.73,55.56,55.64,279409.0,48.4087,48.4522,48.3044,48.3739,279409.0
2021-01-11 15:00:00,55.64,55.7,55.56,55.63,300899.0,48.3739,48.4261,48.3044,48.3652,300899.0
2021-01-11 15:30:00,55.63,55.64,55.4,55.56,1044375.0,48.3652,48.3739,48.1653,48.3044,1044375.0
2021-01-12 09:30:00,55.45,55.52,55.02,55.03,384695.0,48.2087,48.2696,47.8349,47.8436,384695.0
2021-01-12 10:00:00,55.03,55.09,54.63,54.76,530005.0,47.8436,47.8957,47.4958,47.6088,530005.0
2021-01-12 10:30:00,54.77,54.95,54.62,54.65,223484.0,47.6175,47.774,47.4871,47.5132,223484.0
2021-01-12 11:00:00,54.65,54.78,54.36,54.37,372699.0,47.5132,47.6262,47.2611,47.2698,372699.0
2021-01-12 11:30:00,54.38,54.48,54.19,54.34,325505.0,47.2785,47.3654,47.1133,47.2437,325505.0
2021-01-12 12:00:00,54.35,54.44,54.22,54.24,240361.0,47.2524,47.3306,47.1394,47.1567,240361.0
2021-01-12 12:30:00,54.23,54.25,53.96,54.01,311556.0,47.1481,47.1654,46.9133,46.9568,311556.0
2021-01-12 13:00:00,54.02,54.27,54.02,54.2,376452.0,46.9655,47.1828,46.9655,47.122,376452.0
2021-01-12 13:30:00,54.21,54.54,54.19,54.43,449837.0,47.1307,47.4176,47.1133,47.3219,449837.0
2021-01-12 14:00:00,54.43,54.51,54.16,54.17,619950.0,47.3219,47.3915,47.0872,47.0959,619950.0
2021-01-12 14:30:00,54.17,54.31,54.03,54.09,1386863.0,47.0959,47.2176,46.9742,47.0263,1386863.0
2021-01-12 15:00:00,54.1,54.28,53.99,54.2,885131.0,47.035,47.1915,46.9394,47.122,885131.0
2021-01-12 15:30:00,54.2,54.39,54.1,54.37,1531811.0,47.122,47.2872,47.035,47.2698,1531811.0
2021-01-13 09:30:00,54.56,54.86,54.14,54.54,437887.0,47.435,47.6958,47.0698,47.4176,437887.0
2021-01-13 10:00:00,54.55,54.96,54.55,54.88,420840.0,47.4263,47.7827,47.4263,47.7132,420840.0
2021-01-13 10:30:00,54.89,55.36,54.89,55.35,388396.0,47.7219,48.1305,47.7219,48.1218,388396.0
2021-01-13 11:00:00,55.35,55.61,55.3,55.4,314798.0,48.1218,48.3478,48.0783,48.1653,314798.0
2021-01-13 11:30:00,55.4,55.6,55.26,55.48,266210.0,48.1653,48.3391,48.0435,48.2348,266210.0
2021-01-13 12:00:00,55.48,55.55,55.32,55.44,201327.0,48.2348,48.2957,48.0957,48.2,201327.0
2021-01-13 12:30:00,55.42,55.49,55.35,55.42,208323.0,48.1827,48.2435,48.1218,48.1827,208323.0
2021-01-13 13:00:00,55.43,55.59,55.39,55.4,262709.0,48.1913,48.3305,48.1566,48.1653,262709.0
2021-01-13 13:30:00,55.41,55.5,55.38,55.42,307424.0,48.174,48.2522,48.1479,48.1827,307424.0
2021-01-13 14:00:00,55.42,55.53,55.39,55.47,428651.0,48.1827,48.2783,48.1566,48.2261,428651.0
2021-01-13 14:30:00,55.46,55.62,55.45,55.58,501393.0,48.2174,48.3565,48.2087,48.3218,501393.0
2021-01-13 15:00:00,55.59,55.68,55.5,55.67,660891.0,48.3305,48.4087,48.2522,48.4,660891.0
2021-01-13 15:30:00,55.66,55.79,55.31,55.38,1231899.0,48.3913,48.5043,48.087,48.1479,1231899.0
2021-01-14 09:30:00,55.42,55.49,54.61,54.81,383473.0,48.1827,48.2435,47.4784,47.6523,383473.0
2021-01-14 10:00:00,54.83,54.94,54.6,54.81,374958.0,47.6697,47.7653,47.4697,47.6523,374958.0
2021-01-14 10:30:00,54.79,54.79,54.48,54.57,270578.0,47.6349,47.6349,47.3654,47.4437,270578.0
2021-01-14 11:00:00,54.56,54.78,54.48,54.74,291088.0,47.435,47.6262,47.3654,47.5915,291088.0
2021-01-14 11:30:00,54.73,55.03,54.68,55.02,224496.0,47.5828,47.8436,47.5393,47.8349,224496.0
2021-01-14 12:00:00,55.03,55.11,54.95,54.99,181544.0,47.8436,47.9131,47.774,47.8088,181544.0
2021-01-14 12:30:00,54.98,55.17,54.98,55.09,129231.0,47.8001,47.9653,47.8001,47.8957,129231.0
2021-01-14 13:00:00,55.09,55.19,55.04,55.11,129455.0,47.8957,47.9827,47.8523,47.9131,129455.0
2021-01-14 13:30:00,55.11,55.22,55.05,55.2,204792.0,47.9131,48.0088,47.861,47.9914,204792.0
2021-01-14 14:00:00,55.19,55.51,55.18,55.48,274584.0,47.9827,48.2609,47.974,48.2348,274584.0
2021-01-14 14:30:00,55.49,55.61,55.39,55.6,322104.0,48.2435,48.3478,48.1566,48.3391,322104.0
2021-01-14 15:00:00,55.6,55.71,55.52,55.55,377569.0,48.3391,48.4348,48.2696,48.2957,377569.0
2021-01-14 15:30:00,55.55,55.76,55.5,55.76,1113731.0,48.2957,48.4782,48.2522,48.4782,1113731.0
2021-01-15 09:30:00,55.72,55.86,55.15,55.85,530575.0,48.4435,48.5652,47.9479,48.5565,530575.0
2021-01-15 10:00:00,55.82,56.24,55.72,55.99,334682.0,48.5304,48.8956,48.4435,48.6782,334682.0
2021-01-15 10:30:00,56.01,56.06,55.81,55.86,365527.0,48.6956,48.7391,48.5217,48.5652,365527.0
2021-01-15 11:00:00,55.86,56.09,55.62,56.05,357389.0,48.5652,48.7652,48.3565,48.7304,357389.0
2021-01-15 11:30:00,56.05,56.41,55.97,56.41,278841.0,48.7304,49.0434,48.6608,49.0434,278841.0
2021-01-15 12:00:00,56.4,56.64,56.23,56.63,170275.0,49.0347,49.2433,48.8869,49.2346,170275.0
2021-01-15 12:30:00,56.64,56.67,56.21,56.28,228956.0,49.2433,49.2694,48.8695,48.9303,228956.0
2021-01-15 13:00:00,56.28,56.29,55.99,56.05,215565.0,48.9303,48.939,48.6782,48.7304,215565.0
2021-01-15 13:30:00,56.04,56.15,56.03,56.04,221616.0,48.7217,48.8173,48.713,48.7217,221616.0
2021-01-15 14:00:00,56.04,56.28,56.03,56.16,219827.0,48.7217,48.9303,48.713,48.826,219827.0
2021-01-15 14:30:00,56.16,56.17,55.99,56.02,284494.0,48.826,48.8347,48.6782,48.7043,284494.0
2021-01-15 15:00:00,56.02,56.29,56.0,56.23,270263.0,48.7043,48.939,48.6869,48.8869,270263.0
2021-01-15 15:30:00,56.24,56.34,56.05,56.24,1031523.0,48.8956,48.9825,48.7304,48.8956,1031523.0
2021-01-19 09:30:00,56.62,56.63,55.98,56.03,359731.0,49.2259,49.2346,48.6695,48.713,359731.0
2021-01-19 10:00:00,56.02,56.17,55.92,55.99,186194.0,48.7043,48.8347,48.6174,48.6782,186194.0
2021-01-19 10:30:00,55.97,56.11,55.76,56.06,232239.0,48.6608,48.7825,48.4782,48.7391,232239.0
2021-01-19 11:00:00,56.06,56.18,55.97,56.14,193284.0,48.7391,48.8434,48.6608,48.8086,193284.0
2021-01-19 11:30:00,56.12,56.53,56.12,56.34,338513.0,48.7912,49.1477,48.7912,48.9825,338513.0
2021-01-19 12:00:00,56.37,56.43,56.19,56.22,194825.0,49.0086,49.0608,48.8521,48.8782,194825.0
2021-01-19 12:30:00,56.23,56.24,56.08,56.1,111038.0,48.8869,48.8956,48.7565,48.7738,111038.0
2021-01-19 13:00:00,56.11,56.14,55.96,56.0,133666.0,48.7825,48.8086,48.6521,48.6869,133666.0
2021-01-19 13:30:00,55.99,56.05,55.85,55.89,121393.0,48.6782,48.7304,48.5565,48.5913,121393.0
2021-01-19 14:00:00,55.88,55.91,55.74,55.78,141958.0,48.5826,48.6087,48.4609,48.4956,141958.0
2021-01-19 14:30:00,55.78,55.9,55.7,55.75,150762.0,48.4956,48.6,48.4261,48.4696,150762.0
2021-01-19 15:00:00,55.75,55.84,55.62,55.65,180415.0,48.4696,48.5478,48.3565,48.3826,180415.0
2021-01-19 15:30:00,55.65,55.85,55.64,55.66,403909.0,48.3826,48.5565,48.3739,48.3913,403909.0
2021-01-20 09:30:00,55.62,55.68,54.69,54.72,309462.0,48.3565,48.4087,47.548,47.5741,309462.0
2021-01-20 10:00:00,54.7,54.97,54.52,54.62,272502.0,47.5567,47.7914,47.4002,47.4871,272502.0
2021-01-20 10:30:00,54.62,54.9,54.54,54.68,170660.0,47.4871,47.7306,47.4176,47.5393,170660.0
2021-01-20 11:00:00,54.69,54.87,54.61,54.71,167854.0,47.548,47.7045,47.4784,47.5654,167854.0
2021-01-20 11:30:00,54.7,54.78,54.63,54.68,119552.0,47.5567,47.6262,47.4958,47.5393,119552.0
2021-01-20 12:00:00,54.67,54.86,54.66,54.69,117281.0,47.5306,47.6958,47.5219,47.548,117281.0
2021-01-20 12:30:00,54.69,54.94,54.65,54.89,110012.0,47.548,47.7653,47.5132,47.7219,110012.0
2021-01-20 13:00:00,54.89,55.04,54.87,54.98,277423.0,47.7219,47.8523,47.7045,47.8001,277423.0
2021-01-20 13:30:00,54.98,55.05,54.87,54.97,443532.0,47.8001,47.861,47.7045,47.7914,443532.0
2021-01-20 14:00:00,54.98,55.29,54.96,55.12,219828.0,47.8001,48.0696,47.7827,47.9218,219828.0
2021-01-20 14:30:00,55.12,55.33,55.12,55.32,161368.0,47.9218,48.1044,47.9218,48.0957,161368.0
2021-01-20 15:00:00,55.3,55.38,55.14,55.16,180999.0,48.0783,48.1479,47.9392,47.9566,180999.0
2021-01-20 15:30:00,55.16,55.41,55.13,55.34,523924.0,47.9566,48.174,47.9305,48.1131,523924.0
2021-01-21 09:30:00,55.28,55.53,54.91,55.2,308065.0,48.0609,48.2783,47.7393,47.9914,308065.0
2021-01-21 10:00:00,55.17,55.48,55.13,55.19,137542.0,47.9653,48.2348,47.9305,47.9827,137542.0
2021-01-21 10:30:00,55.22,55.35,55.07,55.26,119247.0,48.0088,48.1218,47.8784,48.0435,119247.0
2021-01-21 11:00:00,55.26,55.38,55.19,55.31,102604.0,48.0435,48.1479,47.9827,48.087,102604.0
2021-01-21 11:30:00,55.31,55.48,55.3,55.42,116328.0,48.087,48.2348,48.0783,48.1827,116328.0
2021-01-21 12:00:00,55.41,55.42,55.25,55.25,142878.0,48.174,48.1827,48.0349,48.0349,142878.0
2021-01-21 12:30:00,55.25,55.35,55.16,55.35,121052.0,48.0349,48.1218,47.9566,48.1218,121052.0
2021-01-21 13:00:00,55.35,55.36,55.08,55.14,135545.0,48.1218,48.1305,47.8871,47.9392,135545.0
2021-01-21 13:30:00,55.13,55.22,55.08,55.11,98140.0,47.9305,48.0088,47.8871,47.9131,98140.0
2021-01-21 14:00:00,55.1,55.21,55.05,55.12,125404.0,47.9044,48.0001,47.861,47.9218,125404.0
2021-01-21 14:30:00,55.12,55.21,55.08,55.17,133991.0,47.9218,48.0001,47.8871,47.9653,133991.0
2021-01-21 15:00:00,55.17,55.3,55.15,55.24,199560.0,47.9653,48.0783,47.9479,48.0262,199560.0
2021-01-21 15:30:00,55.23,55.32,55.18,55.3,425757.0,48.0175,48.0957,47.974,48.0783,425757.0
2021-01-22 09:30:00,55.18,55.24,54.76,54.81,155484.0,47.974,48.0262,47.6088,47.6523,155484.0
2021-01-22 10:00:00,54.82,55.0,54.8,54.89,90599.0,47.661,47.8175,47.6436,47.7219,90599.0
2021-01-22 10:30:00,54.9,55.12,54.8,55.08,141060.0,47.7306,47.9218,47.6436,47.8871,141060.0
2021-01-22 11:00:00,55.08,55.37,55.07,55.36,109238.0,47.8871,48.1392,47.8784,48.1305,109238.0
2021-01-22 11:30:00,55.36,55.55,55.33,55.54,131011.0,48.1305,48.2957,48.1044,48.287,131011.0
2021-01-22 12:00:00,55.54,55.69,55.5,55.69,114304.0,48.287,48.4174,48.2522,48.4174,114304.0
2021-01-22 12:30:00,55.68,55.86,55.66,55.84,356864.0,48.4087,48.5652,48.3913,48.5478,356864.0
2021-01-22 13:00:00,55.84,55.92,55.8,55.87,119796.0,48.5478,48.6174,48.513,48.5739,119796.0
2021-01-22 13:30:00,55.86,55.94,55.83,55.88,91801.0,48.5652,48.6347,48.5391,48.5826,91801.0
2021-01-22 14:00:00,55.88,55.98,55.87,55.93,392206.0,48.5826,48.6695,48.5739,48.626,392206.0
2021-01-22 14:30:00,55.93,55.97,55.85,55.88,179877.0,48.626,48.6608,48.5565,48.5826,179877.0
2021-01-22 15:00:00,55.89,55.99,55.87,55.97,206170.0,48.5913,48.6782,48.5739,48.6608,206170.0
2021-01-22 15:30:00,55.97,56.09,55.89,55.93,758012.0,48.6608,48.7652,48.5913,48.626,758012.0
2021-01-25 09:30:00,55.92,56.46,55.89,56.39,313740.0,48.6174,49.0868,48.5913,49.026,313740.0
2021-01-25 10:00:00,56.39,57.39,56.39,57.31,552069.0,49.026,49.8954,49.026,49.8258,552069.0
2021-01-25 10:30:00,57.31,58.24,57.3,57.77,695421.0,49.8258,50.6344,49.8171,50.2258,695421.0
2021-01-25 11:00:00,57.78,58.01,57.51,57.72,520711.0,50.2345,50.4344,49.9997,50.1823,520711.0
2021-01-25 11:30:00,57.73,58.06,57.66,57.96,397405.0,50.191,50.4779,50.1301,50.3909,397405.0
2021-01-25 12:00:00,57.96,58.18,57.85,58.1,417284.0,50.3909,50.5822,50.2953,50.5127,417284.0
2021-01-25 12:30:00,58.09,58.29,57.95,58.05,238968.0,50.504,50.6779,50.3823,50.4692,238968.0
2021-01-25 13:00:00,58.04,58.14,57.7,57.82,217550.0,50.4605,50.5474,50.1649,50.2692,217550.0
2021-01-25 13:30:00,57.82,57.83,57.67,57.72,162230.0,50.2692,50.2779,50.1388,50.1823,162230.0
2021-01-25 14:00:00,57.72,57.91,57.72,57.81,207104.0,50.1823,50.3475,50.1823,50.2605,207104.0
2021-01-25 14:30:00,57.8,58.0,57.78,57.9,206755.0,50.2518,50.4257,50.2345,50.3388,206755.0
2021-01-25 15:00:00,57.9,57.96,57.75,57.91,257448.0,50.3388,50.3909,50.2084,50.3475,257448.0
2021-01-25 15:30:00,57.91,58.02,57.82,57.91,1128295.0,50.3475,50.4431,50.2692,50.3475,1128295.0
2021-01-26 09:30:00,57.86,58.12,57.4,58.04,241168.0,50.304,50.5301,49.9041,50.4605,241168.0
2021-01-26 10:00:00,58.04,58.1,57.8,58.09,182459.0,50.4605,50.5127,50.2518,50.504,182459.0
2021-01-26 10:30:00,58.09,58.18,58.0,58.01,310252.0,50.504,50.5822,50.4257,50.4344,310252.0
2021-01-26 11:00:00,58.01,58.2,57.93,58.12,361781.0,50.4344,50.5996,50.3649,50.5301,361781.0
2021-01-26 11:30:00,58.11,58.32,58.1,58.25,144715.0,50.5214,50.7039,50.5127,50.6431,144715.0
2021-01-26 12:00:00,58.25,58.37,58.2,58.28,136784.0,50.6431,50.7474,50.5996,50.6692,136784.0
2021-01-26 12:30:00,58.29,58.38,58.21,58.3,217569.0,50.6779,50.7561,50.6083,50.6865,217569.0
2021-01-26 13:00:00,58.3,58.38,58.2,58.33,103144.0,50.6865,50.7561,50.5996,50.7126,103144.0
2021-01-26 13:30:00,58.34,58.42,58.3,58.39,175872.0,50.7213,50.7909,50.6865,50.7648,175872.0
2021-01-26 14:00:00,58.4,58.62,58.39,58.55,116314.0,50.7735,50.9648,50.7648,50.9039,116314.0
2021-01-26 14:30:00,58.55,58.7,58.53,58.64,129961.0,50.9039,51.0343,50.8865,50.9821,129961.0
2021-01-26 15:00:00,58.63,58.99,58.6,58.97,178276.0,50.9735,51.2864,50.9474,51.2691,178276.0
2021-01-26 15:30:00,58.98,59.22,58.97,59.13,1313449.0,51.2777,51.4864,51.2691,51.4082,1313449.0
2021-01-27 09:30:00,59.1,61.46,59.01,60.94,945344.0,51.3821,53.4339,51.3038,52.9818,945344.0
2021-01-27 10:00:00,60.93,61.13,60.32,60.59,1061935.0,52.9731,53.147,52.4428,52.6775,1061935.0
2021-01-27 10:30:00,60.6,60.87,60.25,60.77,598631.0,52.6862,52.9209,52.3819,52.834,598631.0
2021-01-27 11:00:00,60.79,61.09,60.6,60.85,267558.0,52.8514,53.1122,52.6862,52.9035,267558.0
2021-01-27 11:30:00,60.82,61.22,60.76,60.83,261475.0,52.8775,53.2252,52.8253,52.8862,261475.0
2021-01-27 12:00:00,60.8,60.91,60.64,60.83,224425.0,52.8601,52.9557,52.721,52.8862,224425.0
2021-01-27 12:30:00,60.81,60.87,60.62,60.77,201169.0,52.8688,52.9209,52.7036,52.834,201169.0
2021-01-27 13:00:00,60.76,60.86,60.65,60.69,125247.0,52.8253,52.9122,52.7297,52.7644,125247.0
2021-01-27 13:30:00,60.68,60.94,60.53,60.84,212535.0,52.7557,52.9818,52.6253,52.8948,212535.0
2021-01-27 14:00:00,60.83,61.03,60.7,60.95,274647.0,52.8862,53.06,52.7731,52.9905,274647.0
2021-01-27 14:30:00,60.94,61.14,60.74,60.95,309433.0,52.9818,53.1557,52.8079,52.9905,309433.0
2021-01-27 15:00:00,60.94,61.24,60.62,60.73,341644.0,52.9818,53.2426,52.7036,52.7992,341644.0
2021-01-27 15:30:00,60.72,60.75,60.16,60.42,834775.0,52.7905,52.8166,52.3036,52.5297,834775.0
2021-01-28 09:30:00,60.35,61.2,60.2,61.07,412734.0,52.4688,53.2078,52.3384,53.0948,412734.0
2021-01-28 10:00:00,61.07,61.2,60.67,60.8,314016.0,53.0948,53.2078,52.747,52.8601,314016.0
2021-01-28 10:30:00,60.84,60.84,60.3,60.45,520722.0,52.8948,52.8948,52.4254,52.5558,520722.0
2021-01-28 11:00:00,60.42,60.48,59.49,59.79,674264.0,52.5297,52.5819,51.7211,51.982,674264.0
2021-01-28 11:30:00,59.79,59.83,59.44,59.71,876288.0,51.982,52.0167,51.6777,51.9124,876288.0
2021-01-28 12:00:00,59.71,59.79,59.16,59.24,1328356.0,51.9124,51.982,51.4342,51.5038,1328356.0
2021-01-28 12:30:00,59.23,59.33,58.57,58.74,209055.0,51.4951,51.582,50.9213,51.0691,209055.0
2021-01-28 13:00:00,58.73,59.35,58.7,59.24,252460.0,51.0604,51.5994,51.0343,51.5038,252460.0
2021-01-28 13:30:00,59.24,59.36,59.05,59.28,152860.0,51.5038,51.6081,51.3386,51.5386,152860.0
2021-01-28 14:00:00,59.29,59.46,59.09,59.12,171182.0,51.5473,51.6951,51.3734,51.3995,171182.0
2021-01-28 14:30:00,59.11,59.41,59.05,59.36,182592.0,51.3908,51.6516,51.3386,51.6081,182592.0
2021-01-28 15:00:00,59.36,59.56,59.31,59.48,265448.0,51.6081,51.782,51.5647,51.7125,265448.0
2021-01-28 15:30:00,59.48,59.66,59.34,59.35,684084.0,51.7125,51.8689,51.5907,51.5994,684084.0
2021-01-29 09:30:00,59.25,60.19,59.07,59.28,220337.0,51.5125,52.3297,51.356,51.5386,220337.0
2021-01-29 10:00:00,59.28,59.36,58.83,59.19,182073.0,51.5386,51.6081,51.1473,51.4603,182073.0
2021-01-29 10:30:00,59.2,59.31,58.94,59.05,218983.0,51.469,51.5647,51.243,51.3386,218983.0
2021-01-29 11:00:00,59.07,59.13,58.51,58.51,227177.0,51.356,51.4082,50.8691,50.8691,227177.0
2021-01-29 11:30:00,58.52,58.58,58.31,58.31,158269.0,50.8778,50.93,50.6952,50.6952,158269.0
2021-01-29 12:00:00,58.3,58.55,58.27,58.49,202919.0,50.6865,50.9039,50.6605,50.8517,202919.0
2021-01-29 12:30:00,58.49,58.62,58.23,58.37,190349.0,50.8517,50.9648,50.6257,50.7474,190349.0
2021-01-29 13:00:00,58.34,58.46,58.09,58.45,166699.0,50.7213,50.8257,50.504,50.817,166699.0
2021-01-29 13:30:00,58.45,58.58,58.23,58.28,113565.0,50.817,50.93,50.6257,50.6692,113565.0
2021-01-29 14:00:00,58.29,58.65,58.28,58.57,128264.0,50.6779,50.9908,50.6692,50.9213,128264.0
2021-01-29 14:30:00,58.59,58.79,58.43,58.71,166656.0,50.9387,51.1126,50.7996,51.043,166656.0
2021-01-29 15:00:00,58.73,58.98,58.48,58.51,274091.0,51.0604,51.2777,50.843,50.8691,274091.0
2021-01-29 15:30:00,58.51,58.61,57.98,58.09,1028083.0,50.8691,50.9561,50.4083,50.504,1028083.0
2021-02-01 09:30:00,58.12,58.49,57.23,57.27,519026.0,50.5301,50.8517,49.7563,49.7911,519026.0
2021-02-01 10:00:00,57.3,57.56,57.11,57.14,208258.0,49.8171,50.0432,49.652,49.678,208258.0
2021-02-01 10:30:00,57.12,57.48,57.05,57.25,205591.0,49.6606,49.9736,49.5998,49.7737,205591.0
2021-02-01 11:00:00,57.22,57.62,57.22,57.41,174277.0,49.7476,50.0954,49.7476,49.9128,174277.0
2021-02-01 11:30:00,57.4,57.8,57.29,57.71,198207.0,49.9041,50.2518,49.8084,50.1736,198207.0
2021-02-01 12:00:00,57.71,57.89,57.55,57.72,201144.0,50.1736,50.3301,50.0345,50.1823,201144.0
2021-02-01 12:30:00,57.73,57.77,57.47,57.52,144301.0,50.191,50.2258,49.9649,50.0084,144301.0
2021-02-01 13:00:00,57.49,57.58,57.37,57.42,149288.0,49.9823,50.0606,49.878,49.9215,149288.0
2021-02-01 13:30:00,57.41,57.58,57.32,57.53,102390.0,49.9128,50.0606,49.8345,50.0171,102390.0
2021-02-01 14:00:00,57.52,57.8,57.47,57.79,179833.0,50.0084,50.2518,49.9649,50.2432,179833.0
2021-02-01 14:30:00,57.79,57.92,57.75,57.79,276882.0,50.2432,50.3562,50.2084,50.2432,276882.0
2021-02-01 15:00:00,57.79,57.91,57.68,57.74,176314.0,50.2432,50.3475,50.1475,50.1997,176314.0
2021-02-01 15:30:00,57.73,57.82,57.51,57.56,683002.0,50.191,50.2692,49.9997,50.0432,683002.0
2021-02-02 09:30:00,57.9,57.9,57.07,57.67,224440.0,50.3388,50.3388,49.6172,50.1388,224440.0
2021-02-02 10:00:00,57.65,57.78,57.24,57.45,187388.0,50.1214,50.2345,49.765,49.9476,187388.0
2021-02-02 10:30:00,57.45,57.61,57.35,57.54,187805.0,49.9476,50.0867,49.8606,50.0258,187805.0
2021-02-02 11:00:00,57.55,57.87,57.55,57.86,143426.0,50.0345,50.3127,50.0345,50.304,143426.0
2021-02-02 11:30:00,57.86,58.04,57.64,57.65,274672.0,50.304,50.4605,50.1127,50.1214,274672.0
2021-02-02 12:00:00,57.67,57.81,57.6,57.63,114486.0,50.1388,50.2605,50.078,50.104,114486.0
2021-02-02 12:30:00,57.62,57.9,57.54,57.84,160044.0,50.0954,50.3388,50.0258,50.2866,160044.0
2021-02-02 13:00:00,57.82,58.03,57.76,57.9,145352.0,50.2692,50.4518,50.2171,50.3388,145352.0
2021-02-02 13:30:00,57.9,58.15,57.78,58.14,146946.0,50.3388,50.5561,50.2345,50.5474,146946.0
2021-02-02 14:00:00,58.15,58.35,57.99,58.05,143811.0,50.5561,50.73,50.417,50.4692,143811.0
2021-02-02 14:30:00,58.04,58.21,57.9,57.92,184787.0,50.4605,50.6083,50.3388,50.3562,184787.0
2021-02-02 15:00:00,57.93,58.08,57.72,57.88,179634.0,50.3649,50.4953,50.1823,50.3214,179634.0
2021-02-02 15:30:00,57.88,58.03,57.59,57.62,586651.0,50.3214,50.4518,50.0693,50.0954,586651.0
2021-02-03 09:30:00,57.54,57.7,56.98,57.04,332556.0,50.0258,50.1649,49.5389,49.5911,332556.0
2021-02-03 10:00:00,57.02,57.07,56.6,56.87,252758.0,49.5737,49.6172,49.2086,49.4433,252758.0
2021-02-03 10:30:00,56.86,56.9,56.42,56.52,178567.0,49.4346,49.4694,49.0521,49.139,178567.0
2021-02-03 11:00:00,56.52,56.92,56.45,56.87,120912.0,49.139,49.4868,49.0781,49.4433,120912.0
2021-02-03 11:30:00,56.89,56.96,56.71,56.88,100920.0,49.4607,49.5215,49.3042,49.452,100920.0
2021-02-03 12:00:00,56.89,56.95,56.77,56.92,73352.0,49.4607,49.5128,49.3564,49.4868,73352.0
2021-02-03 12:30:00,56.93,57.07,56.79,56.96,91231.0,49.4955,49.6172,49.3737,49.5215,91231.0
2021-02-03 13:00:00,56.96,57.01,56.88,56.9,83201.0,49.5215,49.565,49.452,49.4694,83201.0
2021-02-03 13:30:00,56.91,57.0,56.87,56.88,116927.0,49.4781,49.5563,49.4433,49.452,116927.0
2021-02-03 14:00:00,56.89,57.02,56.8,56.8,152229.0,49.4607,49.5737,49.3824,49.3824,152229.0
2021-02-03 14:30:00,56.8,56.9,56.76,56.88,187072.0,49.3824,49.4694,49.3477,49.452,187072.0
2021-02-03 15:00:00,56.87,56.91,56.76,56.9,134795.0,49.4433,49.4781,49.3477,49.4694,134795.0
2021-02-03 15:30:00,56.9,57.02,56.73,56.82,555484.0,49.4694,49.5737,49.3216,49.3998,555484.0
2021-02-04 09:30:00,56.75,56.88,56.28,56.69,255765.0,49.339,49.452,48.9303,49.2868,255765.0
2021-02-04 10:00:00,56.71,56.93,56.6,56.8,256936.0,49.3042,49.4955,49.2086,49.3824,256936.0
2021-02-04 10:30:00,56.83,56.98,56.62,56.95,153986.0,49.4085,49.5389,49.2259,49.5128,153986.0
2021-02-04 11:00:00,56.95,57.2,56.94,57.0,122216.0,49.5128,49.7302,49.5042,49.5563,122216.0
2021-02-04 11:30:00,57.01,57.09,56.93,57.04,117524.0,49.565,49.6346,49.4955,49.5911,117524.0
2021-02-04 12:00:00,57.04,57.26,57.03,57.22,92903.0,49.5911,49.7824,49.5824,49.7476,92903.0
2021-02-04 12:30:00,57.21,57.33,57.15,57.15,76838.0,49.7389,49.8432,49.6867,49.6867,76838.0
2021-02-04 13:00:00,57.15,57.34,57.13,57.33,122889.0,49.6867,49.8519,49.6693,49.8432,122889.0
2021-02-04 13:30:00,57.32,57.53,57.28,57.28,148416.0,49.8345,50.0171,49.7998,49.7998,148416.0
2021-02-04 14:00:00,57.29,57.31,56.98,57.06,114966.0,49.8084,49.8258,49.5389,49.6085,114966.0
2021-02-04 14:30:00,57.07,57.13,57.0,57.05,150447.0,49.6172,49.6693,49.5563,49.5998,150447.0
2021-02-04 15:00:00,57.05,57.06,56.86,56.9,126287.0,49.5998,49.6085,49.4346,49.4694,126287.0
2021-02-04 15:30:00,56.9,56.95,56.68,56.89,486510.0,49.4694,49.5128,49.2781,49.4607,486510.0
2021-02-05 09:30:00,56.98,57.26,56.66,57.18,157722.0,49.5389,49.7824,49.2607,49.7128,157722.0
2021-02-05 10:00:00,57.19,57.25,56.99,57.12,158160.0,49.7215,49.7737,49.5476,49.6606,158160.0
2021-02-05 10:30:00,57.13,57.38,57.1,57.19,116313.0,49.6693,49.8867,49.6433,49.7215,116313.0
2021-02-05 11:00:00,57.18,57.43,57.12,57.43,110478.0,49.7128,49.9302,49.6606,49.9302,110478.0
2021-02-05 11:30:00,57.42,57.6,57.41,57.54,106035.0,49.9215,50.078,49.9128,50.0258,106035.0
2021-02-05 12:00:00,57.53,57.56,57.44,57.49,119804.0,50.0171,50.0432,49.9389,49.9823,119804.0
2021-02-05 12:30:00,57.49,57.64,57.45,57.64,60448.0,49.9823,50.1127,49.9476,50.1127,60448.0
2021-02-05 13:00:00,57.63,57.64,57.51,57.6,85056.0,50.104,50.1127,49.9997,50.078,85056.0
2021-02-05 13:30:00,57.61,57.66,57.53,57.6,72579.0,50.0867,50.1301,50.0171,50.078,72579.0
2021-02-05 14:00:00,57.59,57.62,57.45,57.46,97272.0,50.0693,50.0954,49.9476,49.9562,97272.0
2021-02-05 14:30:00,57.45,57.49,57.3,57.36,103765.0,49.9476,49.9823,49.8171,49.8693,103765.0
2021-02-05 15:00:00,57.36,57.4,57.32,57.36,86640.0,49.8693,49.9041,49.8345,49.8693,86640.0
2021-02-05 15:30:00,57.37,57.54,57.34,57.39,338200.0,49.878,50.0258,49.8519,49.8954,338200.0
2021-02-08 09:30:00,57.5,57.74,57.2,57.62,225647.0,49.991,50.1997,49.7302,50.0954,225647.0
2021-02-08 10:00:00,57.62,57.78,57.4,57.41,100120.0,50.0954,50.2345,49.9041,49.9128,100120.0
2021-02-08 10:30:00,57.41,57.65,57.27,57.43,93805.0,49.9128,50.1214,49.7911,49.9302,93805.0
2021-02-08 11:00:00,57.44,57.61,57.32,57.51,106726.0,49.9389,50.0867,49.8345,49.9997,106726.0
2021-02-08 11:30:00,57.51,57.67,57.39,57.59,78677.0,49.9997,50.1388,49.8954,50.0693,78677.0
2021-02-08 12:00:00,57.59,57.59,57.32,57.37,92261.0,50.0693,50.0693,49.8345,49.878,92261.0
2021-02-08 12:30:00,57.37,57.43,57.23,57.42,107197.0,49.878,49.9302,49.7563,49.9215,107197.0
2021-02-08 13:00:00,57.43,57.48,57.37,57.45,91784.0,49.9302,49.9736,49.878,49.9476,91784.0
2021-02-08 13:30:00,57.45,57.58,57.45,57.52,76436.0,49.9476,50.0606,49.9476,50.0084,76436.0
2021-02-08 14:00:00,57.51,57.73,57.5,57.72,83147.0,49.9997,50.191,49.991,50.1823,83147.0
2021-02-08 14:30:00,57.72,57.72,57.55,57.57,60572.0,50.1823,50.1823,50.0345,50.0519,60572.0
2021-02-08 15:00:00,57.57,57.77,57.56,57.72,84695.0,50.0519,50.2258,50.0432,50.1823,84695.0
2021-02-08 15:30:00,57.72,57.77,57.59,57.71,524405.0,50.1823,50.2258,50.0693,50.1736,524405.0
2021-02-09 09:30:00,57.94,58.1,57.56,57.7,133467.0,50.3736,50.5127,50.0432,50.1649,133467.0
2021-02-09 10:00:00,57.67,57.73,57.46,57.48,57024.0,50.1388,50.191,49.9562,49.9736,57024.0
2021-02-09 10:30:00,57.47,57.54,57.35,57.49,63483.0,49.9649,50.0258,49.8606,49.9823,63483.0
2021-02-09 11:00:00,57.42,57.63,57.41,57.54,60231.0,49.9215,50.104,49.9128,50.0258,60231.0
2021-02-09 11:30:00,57.53,57.73,57.48,57.73,58957.0,50.0171,50.191,49.9736,50.191,58957.0
2021-02-09 12:00:00,57.71,57.77,57.65,57.73,52302.0,50.1736,50.2258,50.1214,50.191,52302.0
2021-02-09 12:30:00,57.73,57.73,57.57,57.64,68507.0,50.191,50.191,50.0519,50.1127,68507.0
2021-02-09 13:00:00,57.66,57.66,57.43,57.46,50551.0,50.1301,50.1301,49.9302,49.9562,50551.0
2021-02-09 13:30:00,57.47,57.48,57.38,57.43,80285.0,49.9649,49.9736,49.8867,49.9302,80285.0
2021-02-09 14:00:00,57.42,57.46,57.4,57.42,110995.0,49.9215,49.9562,49.9041,49.9215,110995.0
2021-02-09 14:30:00,57.41,57.64,57.4,57.62,90698.0,49.9128,50.1127,49.9041,50.0954,90698.0
2021-02-09 15:00:00,57.63,57.67,57.58,57.64,63788.0,50.104,50.1388,50.0606,50.1127,63788.0
2021-02-09 15:30:00,57.64,57.75,57.61,57.67,226301.0,50.1127,50.2084,50.0867,50.1388,226301.0
2021-02-10 09:30:00,58.01,58.18,57.86,58.03,141680.0,50.4344,50.5822,50.304,50.4518,141680.0
2021-02-10 10:00:00,58.06,58.14,57.6,57.62,188441.0,50.4779,50.5474,50.078,50.0954,188441.0
2021-02-10 10:30:00,57.6,57.69,57.46,57.67,221758.0,50.078,50.1562,49.9562,50.1388,221758.0
2021-02-10 11:00:00,57.66,57.82,57.56,57.58,112537.0,50.1301,50.2692,50.0432,50.0606,112537.0
2021-02-10 11:30:00,57.59,57.73,57.45,57.64,147677.0,50.0693,50.191,49.9476,50.1127,147677.0
2021-02-10 12:00:00,57.62,57.65,57.46,57.65,97313.0,50.0954,50.1214,49.9562,50.1214,97313.0
2021-02-10 12:30:00,57.63,57.69,57.47,57.61,71974.0,50.104,50.1562,49.9649,50.0867,71974.0
2021-02-10 13:00:00,57.61,57.65,57.52,57.6,37647.0,50.0867,50.1214,50.0084,50.078,37647.0
2021-02-10 13:30:00,57.59,57.69,57.57,57.68,73607.0,50.0693,50.1562,50.0519,50.1475,73607.0
2021-02-10 14:00:00,57.68,57.79,57.62,57.79,93289.0,50.1475,50.2432,50.0954,50.2432,93289.0
2021-02-10 14:30:00,57.8,57.87,57.75,57.86,86606.0,50.2518,50.3127,50.2084,50.304,86606.0
2021-02-10 15:00:00,57.85,57.95,57.82,57.88,83687.0,50.2953,50.3823,50.2692,50.3214,83687.0
2021-02-10 15:30:00,57.89,58.15,57.84,58.1,332067.0,50.3301,50.5561,50.2866,50.5127,332067.0
2021-02-11 09:30:00,58.15,58.17,57.48,58.03,140844.0,50.5561,50.5735,49.9736,50.4518,140844.0
2021-02-11 10:00:00,58.01,58.11,57.44,57.88,177105.0,50.4344,50.5214,49.9389,50.3214,177105.0
2021-02-11 10:30:00,57.87,57.88,57.56,57.62,107058.0,50.3127,50.3214,50.0432,50.0954,107058.0
2021-02-11 11:00:00,57.6,57.68,57.39,57.4,138307.0,50.078,50.1475,49.8954,49.9041,138307.0
2021-02-11 11:30:00,57.43,57.57,57.22,57.28,175703.0,49.9302,50.0519,49.7476,49.7998,175703.0
2021-02-11 12:00:00,57.29,57.34,57.22,57.24,99503.0,49.8084,49.8519,49.7476,49.765,99503.0
2021-02-11 12:30:00,57.25,57.27,57.08,57.23,88600.0,49.7737,49.7911,49.6259,49.7563,88600.0
2021-02-11 13:00:00,57.24,57.28,57.12,57.13,92945.0,49.765,49.7998,49.6606,49.6693,92945.0
2021-02-11 13:30:00,57.13,57.24,57.1,57.11,72659.0,49.6693,49.765,49.6433,49.652,72659.0
2021-02-11 14:00:00,57.11,57.15,57.0,57.02,81270.0,49.652,49.6867,49.5563,49.5737,81270.0
2021-02-11 14:30:00,57.03,57.05,56.82,56.85,145856.0,49.5824,49.5998,49.3998,49.4259,145856.0
2021-02-11 15:00:00,56.85,57.02,56.71,56.89,215804.0,49.4259,49.5737,49.3042,49.4607,215804.0
2021-02-11 15:30:00,56.9,56.95,56.7,56.91,398466.0,49.4694,49.5128,49.2955,49.4781,398466.0
2021-02-12 09:30:00,56.82,57.14,56.55,56.98,207257.0,49.3998,49.678,49.1651,49.5389,207257.0
2021-02-12 10:00:00,56.98,57.02,56.53,56.54,158239.0,49.5389,49.5737,49.1477,49.1564,158239.0
2021-02-12 10:30:00,56.57,56.74,56.46,56.62,267843.0,49.1825,49.3303,49.0868,49.2259,267843.0
2021-02-12 11:00:00,56.62,56.67,56.53,56.61,142481.0,49.2259,49.2694,49.1477,49.2172,142481.0
2021-02-12 11:30:00,56.61,56.85,56.57,56.84,96928.0,49.2172,49.4259,49.1825,49.4172,96928.0
2021-02-12 12:00:00,56.84,56.87,56.64,56.67,128722.0,49.4172,49.4433,49.2433,49.2694,128722.0
2021-02-12 12:30:00,56.67,56.68,56.54,56.59,118176.0,49.2694,49.2781,49.1564,49.1999,118176.0
2021-02-12 13:00:00,56.6,56.63,56.54,56.6,129470.0,49.2086,49.2346,49.1564,49.2086,129470.0
2021-02-12 13:30:00,56.6,56.65,56.54,56.55,98685.0,49.2086,49.252,49.1564,49.1651,98685.0
2021-02-12 14:00:00,56.55,56.58,56.38,56.51,172867.0,49.1651,49.1912,49.0173,49.1303,172867.0
2021-02-12 14:30:00,56.51,56.64,56.49,56.64,137720.0,49.1303,49.2433,49.1129,49.2433,137720.0
2021-02-12 15:00:00,56.63,56.75,56.6,56.71,159108.0,49.2346,49.339,49.2086,49.3042,159108.0
2021-02-12 15:30:00,56.71,57.15,56.69,57.12,565947.0,49.3042,49.6867,49.2868,49.6606,565947.0
2021-02-16 09:30:00,56.79,56.9,56.0,56.6,403553.0,49.3737,49.4694,48.6869,49.2086,403553.0
2021-02-16 10:00:00,56.59,56.59,56.22,56.28,191489.0,49.1999,49.1999,48.8782,48.9303,191489.0
2021-02-16 10:30:00,56.29,56.38,56.07,56.19,198619.0,48.939,49.0173,48.7478,48.8521,198619.0
2021-02-16 11:00:00,56.19,56.33,56.1,56.16,142772.0,48.8521,48.9738,48.7738,48.826,142772.0
2021-02-16 11:30:00,56.15,56.34,56.11,56.14,117457.0,48.8173,48.9825,48.7825,48.8086,117457.0
2021-02-16 12:00:00,56.14,56.43,56.11,56.4,132793.0,48.8086,49.0608,48.7825,49.0347,132793.0
2021-02-16 12:30:00,56.41,56.42,56.18,56.23,93100.0,49.0434,49.0521,48.8434,48.8869,93100.0
2021-02-16 13:00:00,56.22,56.29,56.15,56.28,91708.0,48.8782,48.939,48.8173,48.9303,91708.0
2021-02-16 13:30:00,56.29,56.33,56.08,56.14,166325.0,48.939,48.9738,48.7565,48.8086,166325.0
2021-02-16 14:00:00,56.14,56.16,55.92,55.94,321033.0,48.8086,48.826,48.6174,48.6347,321033.0
2021-02-16 14:30:00,55.94,56.03,55.86,55.97,192163.0,48.6347,48.713,48.5652,48.6608,192163.0
2021-02-16 15:00:00,55.97,56.19,55.95,56.19,196422.0,48.6608,48.8521,48.6434,48.8521,196422.0
2021-02-16 15:30:00,56.19,56.35,56.15,56.29,643930.0,48.8521,48.9912,48.8173,48.939,643930.0
2021-02-17 09:30:00,56.04,56.38,56.01,56.15,206572.0,48.7217,49.0173,48.6956,48.8173,206572.0
2021-02-17 10:00:00,56.14,56.66,55.87,56.61,222570.0,48.8086,49.2607,48.5739,49.2172,222570.0
2021-02-17 10:30:00,56.64,56.72,56.32,56.39,114936.0,49.2433,49.3129,48.9651,49.026,114936.0
2021-02-17 11:00:00,56.38,56.58,56.35,56.45,125074.0,49.0173,49.1912,48.9912,49.0781,125074.0
2021-02-17 11:30:00,56.47,56.66,56.44,56.53,88731.0,49.0955,49.2607,49.0694,49.1477,88731.0
2021-02-17 12:00:00,56.54,56.55,56.25,56.4,120140.0,49.1564,49.1651,48.9043,49.0347,120140.0
2021-02-17 12:30:00,56.39,56.44,56.31,56.33,54350.0,49.026,49.0694,48.9564,48.9738,54350.0
2021-02-17 13:00:00,56.34,56.42,56.3,56.34,60870.0,48.9825,49.0521,48.9477,48.9825,60870.0
2021-02-17 13:30:00,56.35,56.47,56.33,56.42,73428.0,48.9912,49.0955,48.9738,49.0521,73428.0
2021-02-17 14:00:00,56.4,56.61,56.4,56.6,74953.0,49.0347,49.2172,49.0347,49.2086,74953.0
2021-02-17 14:30:00,56.61,56.71,56.5,56.7,141987.0,49.2172,49.3042,49.1216,49.2955,141987.0
2021-02-17 15:00:00,56.69,56.76,56.6,56.74,188876.0,49.2868,49.3477,49.2086,49.3303,188876.0
2021-02-17 15:30:00,56.75,56.86,56.68,56.82,332984.0,49.339,49.4346,49.2781,49.3998,332984.0
2021-02-18 09:30:00,56.78,57.19,56.64,57.13,147381.0,49.365,49.7215,49.2433,49.6693,147381.0
2021-02-18 10:00:00,57.14,57.73,57.04,57.7,233207.0,49.678,50.191,49.5911,50.1649,233207.0
2021-02-18 10:30:00,57.72,58.06,57.54,57.77,269917.0,50.1823,50.4779,50.0258,50.2258,269917.0
2021-02-18 11:00:00,57.77,57.95,57.63,57.82,181248.0,50.2258,50.3823,50.104,50.2692,181248.0
2021-02-18 11:30:00,57.82,57.94,57.7,57.88,135002.0,50.2692,50.3736,50.1649,50.3214,135002.0
2021-02-18 12:00:00,57.88,58.28,57.84,58.24,158739.0,50.3214,50.6692,50.2866,50.6344,158739.0
2021-02-18 12:30:00,58.25,58.4,58.24,58.24,107345.0,50.6431,50.7735,50.6344,50.6344,107345.0
2021-02-18 13:00:00,58.25,58.28,58.13,58.16,100151.0,50.6431,50.6692,50.5387,50.5648,100151.0
2021-02-18 13:30:00,58.15,58.17,58.01,58.1,78303.0,50.5561,50.5735,50.4344,50.5127,78303.0
2021-02-18 14:00:00,58.1,58.3,58.01,58.29,87810.0,50.5127,50.6865,50.4344,50.6779,87810.0
2021-02-18 14:30:00,58.28,58.33,58.09,58.1,124813.0,50.6692,50.7126,50.504,50.5127,124813.0
2021-02-18 15:00:00,58.09,58.09,57.95,58.02,113901.0,50.504,50.504,50.3823,50.4431,113901.0
2021-02-18 15:30:00,58.02,58.07,57.83,58.02,390311.0,50.4431,50.4866,50.2779,50.4431,390311.0
2021-02-19 09:30:00,58.02,58.14,57.13,57.22,480526.0,50.4431,50.5474,49.6693,49.7476,480526.0
2021-02-19 10:00:00,57.21,57.52,57.19,57.3,241413.0,49.7389,50.0084,49.7215,49.8171,241413.0
2021-02-19 10:30:00,57.3,57.31,56.84,56.84,222641.0,49.8171,49.8258,49.4172,49.4172,222641.0
2021-02-19 11:00:00,56.86,56.94,56.71,56.89,239677.0,49.4346,49.5042,49.3042,49.4607,239677.0
2021-02-19 11:30:00,56.88,56.96,56.83,56.95,95340.0,49.452,49.5215,49.4085,49.5128,95340.0
2021-02-19 12:00:00,56.96,57.03,56.89,56.97,76201.0,49.5215,49.5824,49.4607,49.5302,76201.0
2021-02-19 12:30:00,56.97,57.1,56.92,57.04,103228.0,49.5302,49.6433,49.4868,49.5911,103228.0
2021-02-19 13:00:00,57.04,57.16,56.97,56.97,68802.0,49.5911,49.6954,49.5302,49.5302,68802.0
2021-02-19 13:30:00,56.98,57.05,56.95,56.97,69382.0,49.5389,49.5998,49.5128,49.5302,69382.0
2021-02-19 14:00:00,56.98,57.0,56.7,56.72,206625.0,49.5389,49.5563,49.2955,49.3129,206625.0
2021-02-19 14:30:00,56.73,56.83,56.72,56.78,107000.0,49.3216,49.4085,49.3129,49.365,107000.0
2021-02-19 15:00:00,56.78,56.92,56.76,56.86,112312.0,49.365,49.4868,49.3477,49.4346,112312.0
2021-02-19 15:30:00,56.87,56.9,56.48,56.5,372630.0,49.4433,49.4694,49.1042,49.1216,372630.0
2021-02-22 09:30:00,56.53,56.62,56.17,56.17,143559.0,49.1477,49.2259,48.8347,48.8347,143559.0
2021-02-22 10:00:00,56.2,56.25,55.6,55.61,387164.0,48.8608,48.9043,48.3391,48.3478,387164.0
2021-02-22 10:30:00,55.6,55.91,55.57,55.84,132489.0,48.3391,48.6087,48.3131,48.5478,132489.0
2021-02-22 11:00:00,55.86,55.97,55.78,55.87,98170.0,48.5652,48.6608,48.4956,48.5739,98170.0
2021-02-22 11:30:00,55.87,56.07,55.74,55.86,143306.0,48.5739,48.7478,48.4609,48.5652,143306.0
2021-02-22 12:00:00,55.86,55.89,55.75,55.84,109948.0,48.5652,48.5913,48.4696,48.5478,109948.0
2021-02-22 12:30:00,55.84,55.98,55.81,55.9,109083.0,48.5478,48.6695,48.5217,48.6,109083.0
2021-02-22 13:00:00,55.91,55.98,55.82,55.95,90638.0,48.6087,48.6695,48.5304,48.6434,90638.0
2021-02-22 13:30:00,55.95,56.13,55.89,56.05,297034.0,48.6434,48.7999,48.5913,48.7304,297034.0
2021-02-22 14:00:00,56.05,56.06,55.93,55.99,85442.0,48.7304,48.7391,48.626,48.6782,85442.0
2021-02-22 14:30:00,55.97,56.1,55.97,56.05,118824.0,48.6608,48.7738,48.6608,48.7304,118824.0
2021-02-22 15:00:00,56.05,56.3,56.03,56.28,198146.0,48.7304,48.9477,48.713,48.9303,198146.0
2021-02-22 15:30:00,56.26,56.32,56.08,56.17,415230.0,48.913,48.9651,48.7565,48.8347,415230.0
2021-02-23 09:30:00,56.31,56.97,56.24,56.46,288741.0,48.9564,49.5302,48.8956,49.0868,288741.0
2021-02-23 10:00:00,56.46,56.73,55.98,56.09,169652.0,49.0868,49.3216,48.6695,48.7652,169652.0
2021-02-23 10:30:00,56.07,56.24,55.95,56.18,101609.0,48.7478,48.8956,48.6434,48.8434,101609.0
2021-02-23 11:00:00,56.18,56.26,55.96,56.05,200282.0,48.8434,48.913,48.6521,48.7304,200282.0
2021-02-23 11:30:00,56.04,56.39,56.0,56.18,139440.0,48.7217,49.026,48.6869,48.8434,139440.0
2021-02-23 12:00:00,56.18,56.24,56.07,56.11,140875.0,48.8434,48.8956,48.7478,48.7825,140875.0
2021-02-23 12:30:00,56.13,56.29,56.09,56.14,124888.0,48.7999,48.939,48.7652,48.8086,124888.0
2021-02-23 13:00:00,56.14,56.59,56.12,56.54,191619.0,48.8086,49.1999,48.7912,49.1564,191619.0
2021-02-23 13:30:00,56.54,56.62,56.46,56.52,110677.0,49.1564,49.2259,49.0868,49.139,110677.0
2021-02-23 14:00:00,56.53,56.62,56.4,56.6,83422.0,49.1477,49.2259,49.0347,49.2086,83422.0
2021-02-23 14:30:00,56.6,56.84,56.57,56.79,116794.0,49.2086,49.4172,49.1825,49.3737,116794.0
2021-02-23 15:00:00,56.79,56.9,56.68,56.88,143977.0,49.3737,49.4694,49.2781,49.452,143977.0
2021-02-23 15:30:00,56.87,57.06,56.77,56.82,419403.0,49.4433,49.6085,49.3564,49.3998,419403.0
2021-02-24 09:30:00,56.79,56.91,56.28,56.54,195164.0,49.3737,49.4781,48.9303,49.1564,195164.0
2021-02-24 10:00:00,56.54,56.82,56.52,56.52,56259.0,49.1564,49.3998,49.139,49.139,56259.0
2021-02-24 10:30:00,56.55,56.86,56.46,56.83,115040.0,49.1651,49.4346,49.0868,49.4085,115040.0
2021-02-24 11:00:00,56.82,56.86,56.56,56.57,161909.0,49.3998,49.4346,49.1738,49.1825,161909.0
2021-02-24 11:30:00,56.53,56.6,56.38,56.4,231676.0,49.1477,49.2086,49.0173,49.0347,231676.0
2021-02-24 12:00:00,56.41,56.43,56.22,56.25,677471.0,49.0434,49.0608,48.8782,48.9043,677471.0
2021-02-24 12:30:00,56.26,56.4,56.23,56.38,90598.0,48.913,49.0347,48.8869,49.0173,90598.0
2021-02-24 13:00:00,56.38,56.55,56.24,56.5,162897.0,49.0173,49.1651,48.8956,49.1216,162897.0
2021-02-24 13:30:00,56.5,56.58,56.35,56.37,132853.0,49.1216,49.1912,48.9912,49.0086,132853.0
2021-02-24 14:00:00,56.39,56.46,56.21,56.28,113093.0,49.026,49.0868,48.8695,48.9303,113093.0
2021-02-24 14:30:00,56.28,56.35,56.26,56.28,83688.0,48.9303,48.9912,48.913,48.9303,83688.0
2021-02-24 15:00:00,56.28,56.42,56.26,56.36,108627.0,48.9303,49.0521,48.913,48.9999,108627.0
2021-02-24 15:30:00,56.35,56.44,56.19,56.19,432363.0,48.9912,49.0694,48.8521,48.8521,432363.0
2021-02-25 09:30:00,56.28,56.8,56.13,56.41,201644.0,48.9303,49.3824,48.7999,49.0434,201644.0
2021-02-25 10:00:00,56.4,56.84,56.35,56.52,274794.0,49.0347,49.4172,48.9912,49.139,274794.0
2021-02-25 10:30:00,56.52,56.69,56.45,56.59,158117.0,49.139,49.2868,49.0781,49.1999,158117.0
2021-02-25 11:00:00,56.58,56.74,56.53,56.64,102947.0,49.1912,49.3303,49.1477,49.2433,102947.0
2021-02-25 11:30:00,56.61,56.7,56.43,56.55,105442.0,49.2172,49.2955,49.0608,49.1651,105442.0
2021-02-25 12:00:00,56.57,56.71,56.48,56.54,122301.0,49.1825,49.3042,49.1042,49.1564,122301.0
2021-02-25 12:30:00,56.54,56.54,56.17,56.19,130902.0,49.1564,49.1564,48.8347,48.8521,130902.0
2021-02-25 13:00:00,56.2,56.37,56.0,56.21,122234.0,48.8608,49.0086,48.6869,48.8695,122234.0
2021-02-25 13:30:00,56.2,56.2,55.91,55.94,177995.0,48.8608,48.8608,48.6087,48.6347,177995.0
2021-02-25 14:00:00,55.94,56.06,55.87,56.02,172333.0,48.6347,48.7391,48.5739,48.7043,172333.0
2021-02-25 14:30:00,56.01,56.06,55.79,55.81,187799.0,48.6956,48.7391,48.5043,48.5217,187799.0
2021-02-25 15:00:00,55.8,55.98,55.69,55.7,280510.0,48.513,48.6695,48.4174,48.4261,280510.0
2021-02-25 15:30:00,55.7,55.96,55.57,55.84,580326.0,48.4261,48.6521,48.3131,48.5478,580326.0
2021-02-26 09:30:00,55.93,56.13,55.37,55.6,337663.0,48.626,48.7999,48.1392,48.3391,337663.0
2021-02-26 10:00:00,55.62,56.11,55.6,55.67,193980.0,48.3565,48.7825,48.3391,48.4,193980.0
2021-02-26 10:30:00,55.7,55.95,55.54,55.6,222505.0,48.4261,48.6434,48.287,48.3391,222505.0
2021-02-26 11:00:00,55.61,55.8,55.42,55.45,162135.0,48.3478,48.513,48.1827,48.2087,162135.0
2021-02-26 11:30:00,55.44,55.72,55.37,55.38,304560.0,48.2,48.4435,48.1392,48.1479,304560.0
2021-02-26 12:00:00,55.38,55.51,55.3,55.32,126142.0,48.1479,48.2609,48.0783,48.0957,126142.0
2021-02-26 12:30:00,55.33,55.42,55.26,55.32,148398.0,48.1044,48.1827,48.0435,48.0957,148398.0
2021-02-26 13:00:00,55.32,55.4,55.13,55.38,284524.0,48.0957,48.1653,47.9305,48.1479,284524.0
2021-02-26 13:30:00,55.37,55.37,55.03,55.06,141574.0,48.1392,48.1392,47.8436,47.8697,141574.0
2021-02-26 14:00:00,55.05,55.12,54.87,55.03,198139.0,47.861,47.9218,47.7045,47.8436,198139.0
2021-02-26 14:30:00,55.03,55.39,55.0,55.17,192971.0,47.8436,48.1566,47.8175,47.9653,192971.0
2021-02-26 15:00:00,55.19,55.39,55.08,55.13,240396.0,47.9827,48.1566,47.8871,47.9305,240396.0
2021-02-26 15:30:00,55.13,55.41,55.0,55.0,703325.0,47.9305,48.174,47.8175,47.8175,703325.0
2021-03-01 09:30:00,55.14,55.51,54.75,55.25,390211.0,47.9392,48.2609,47.6001,48.0349,390211.0
2021-03-01 10:00:00,55.26,55.52,55.23,55.36,291606.0,48.0435,48.2696,48.0175,48.1305,291606.0
2021-03-01 10:30:00,55.37,55.51,55.35,55.37,113654.0,48.1392,48.2609,48.1218,48.1392,113654.0
2021-03-01 11:00:00,55.37,55.38,55.12,55.24,162397.0,48.1392,48.1479,47.9218,48.0262,162397.0
2021-03-01 11:30:00,55.22,55.39,55.21,55.28,135476.0,48.0088,48.1566,48.0001,48.0609,135476.0
2021-03-01 12:00:00,55.28,55.43,55.25,55.32,315619.0,48.0609,48.1913,48.0349,48.0957,315619.0
2021-03-01 12:30:00,55.34,55.34,55.05,55.06,216148.0,48.1131,48.1131,47.861,47.8697,216148.0
2021-03-01 13:00:00,55.06,55.14,55.03,55.05,263560.0,47.8697,47.9392,47.8436,47.861,263560.0
2021-03-01 13:30:00,55.06,55.32,55.06,55.18,220110.0,47.8697,48.0957,47.8697,47.974,220110.0
2021-03-01 14:00:00,55.18,55.29,55.09,55.1,133093.0,47.974,48.0696,47.8957,47.9044,133093.0
2021-03-01 14:30:00,55.1,55.19,54.98,54.98,393996.0,47.9044,47.9827,47.8001,47.8001,393996.0
2021-03-01 15:00:00,54.99,54.99,54.79,54.94,293220.0,47.8088,47.8088,47.6349,47.7653,293220.0
2021-03-01 15:30:00,54.94,54.97,54.63,54.73,684998.0,47.7653,47.7914,47.4958,47.5828,684998.0
2021-03-02 09:30:00,54.88,55.13,54.57,54.63,224107.0,47.7132,47.9305,47.4437,47.4958,224107.0
2021-03-02 10:00:00,54.63,54.74,54.37,54.47,311674.0,47.4958,47.5915,47.2698,47.3567,311674.0
2021-03-02 10:30:00,54.46,54.67,54.45,54.45,199959.0,47.348,47.5306,47.3393,47.3393,199959.0
2021-03-02 11:00:00,54.45,54.49,54.31,54.43,166019.0,47.3393,47.3741,47.2176,47.3219,166019.0
2021-03-02 11:30:00,54.42,54.74,54.36,54.56,245361.0,47.3132,47.5915,47.2611,47.435,245361.0
2021-03-02 12:00:00,54.58,54.9,54.57,54.75,140806.0,47.4523,47.7306,47.4437,47.6001,140806.0
2021-03-02 12:30:00,54.73,54.86,54.73,54.75,119425.0,47.5828,47.6958,47.5828,47.6001,119425.0
2021-03-02 13:00:00,54.75,54.88,54.73,54.82,96581.0,47.6001,47.7132,47.5828,47.661,96581.0
2021-03-02 13:30:00,54.83,55.03,54.71,54.97,172565.0,47.6697,47.8436,47.5654,47.7914,172565.0
2021-03-02 14:00:00,54.98,55.02,54.82,54.98,162571.0,47.8001,47.8349,47.661,47.8001,162571.0
2021-03-02 14:30:00,54.98,55.31,54.96,55.14,305734.0,47.8001,48.087,47.7827,47.9392,305734.0
2021-03-02 15:00:00,55.14,55.29,55.08,55.13,212790.0,47.9392,48.0696,47.8871,47.9305,212790.0
2021-03-02 15:30:00,55.12,55.3,55.01,55.08,510387.0,47.9218,48.0783,47.8262,47.8871,510387.0
2021-03-03 09:30:00,54.87,55.07,54.61,54.8,171588.0,47.7045,47.8784,47.4784,47.6436,171588.0
2021-03-03 10:00:00,54.81,55.18,54.71,55.18,136208.0,47.6523,47.974,47.5654,47.974,136208.0
2021-03-03 10:30:00,55.16,55.3,54.99,55.1,107285.0,47.9566,48.0783,47.8088,47.9044,107285.0
2021-03-03 11:00:00,55.1,55.18,54.94,55.08,86072.0,47.9044,47.974,47.7653,47.8871,86072.0
2021-03-03 11:30:00,55.08,55.31,55.06,55.31,96542.0,47.8871,48.087,47.8697,48.087,96542.0
2021-03-03 12:00:00,55.29,55.32,55.17,55.26,66265.0,48.0696,48.0957,47.9653,48.0435,66265.0
2021-03-03 12:30:00,55.26,55.28,55.0,55.01,78992.0,48.0435,48.0609,47.8175,47.8262,78992.0
2021-03-03 13:00:00,55.01,55.01,54.82,54.9,131599.0,47.8262,47.8262,47.661,47.7306,131599.0
2021-03-03 13:30:00,54.91,55.04,54.82,55.02,102649.0,47.7393,47.8523,47.661,47.8349,102649.0
2021-03-03 14:00:00,55.02,55.33,55.01,55.25,195301.0,47.8349,48.1044,47.8262,48.0349,195301.0
2021-03-03 14:30:00,55.27,55.27,55.02,55.08,140713.0,48.0522,48.0522,47.8349,47.8871,140713.0
2021-03-03 15:00:00,55.07,55.08,54.7,54.82,308825.0,47.8784,47.8871,47.5567,47.661,308825.0
2021-03-03 15:30:00,54.81,54.96,54.69,54.89,565334.0,47.6523,47.7827,47.548,47.7219,565334.0
2021-03-04 09:30:00,54.96,55.62,54.9,55.62,361751.0,47.7827,48.3565,47.7306,48.3565,361751.0
2021-03-04 10:00:00,55.61,56.32,55.58,55.85,771960.0,48.3478,48.9651,48.3218,48.5565,771960.0
2021-03-04 10:30:00,55.87,56.0,55.54,55.66,731455.0,48.5739,48.6869,48.287,48.3913,731455.0
2021-03-04 11:00:00,55.67,55.89,55.59,55.68,188670.0,48.4,48.5913,48.3305,48.4087,188670.0
2021-03-04 11:30:00,55.69,55.82,55.65,55.79,186055.0,48.4174,48.5304,48.3826,48.5043,186055.0
2021-03-04 12:00:00,55.8,55.85,55.22,55.28,361559.0,48.513,48.5565,48.0088,48.0609,361559.0
2021-03-04 12:30:00,55.28,55.37,55.02,55.18,167341.0,48.0609,48.1392,47.8349,47.974,167341.0
2021-03-04 13:00:00,55.17,55.38,55.08,55.37,127224.0,47.9653,48.1479,47.8871,48.1392,127224.0
2021-03-04 13:30:00,55.37,55.37,54.99,55.07,264417.0,48.1392,48.1392,47.8088,47.8784,264417.0
2021-03-04 14:00:00,55.08,55.73,55.08,55.7,279478.0,47.8871,48.4522,47.8871,48.4261,279478.0
2021-03-04 14:30:00,55.7,55.74,55.51,55.55,166900.0,48.4261,48.4609,48.2609,48.2957,166900.0
2021-03-04 15:00:00,55.54,55.56,55.24,55.47,267534.0,48.287,48.3044,48.0262,48.2261,267534.0
2021-03-04 15:30:00,55.47,55.51,55.12,55.29,397659.0,48.2261,48.2609,47.9218,48.0696,397659.0
2021-03-05 09:30:00,55.57,55.85,55.28,55.71,248411.0,48.3131,48.5565,48.0609,48.4348,248411.0
2021-03-05 10:00:00,55.77,56.18,55.55,56.06,209109.0,48.4869,48.8434,48.2957,48.7391,209109.0
2021-03-05 10:30:00,56.07,56.37,55.99,56.3,403907.0,48.7478,49.0086,48.6782,48.9477,403907.0
2021-03-05 11:00:00,56.3,56.95,56.3,56.87,648003.0,48.9477,49.5128,48.9477,49.4433,648003.0
2021-03-05 11:30:00,56.87,56.92,56.38,56.55,300669.0,49.4433,49.4868,49.0173,49.1651,300669.0
2021-03-05 12:00:00,56.54,56.8,56.51,56.72,260676.0,49.1564,49.3824,49.1303,49.3129,260676.0
2021-03-05 12:30:00,56.75,56.75,56.14,56.37,727508.0,49.339,49.339,48.8086,49.0086,727508.0
2021-03-05 13:00:00,56.35,56.63,56.32,56.43,309148.0,48.9912,49.2346,48.9651,49.0608,309148.0
2021-03-05 13:30:00,56.43,56.63,56.24,56.55,237725.0,49.0608,49.2346,48.8956,49.1651,237725.0
2021-03-05 14:00:00,56.55,56.83,56.51,56.73,226699.0,49.1651,49.4085,49.1303,49.3216,226699.0
2021-03-05 14:30:00,56.74,56.96,56.74,56.93,221509.0,49.3303,49.5215,49.3303,49.4955,221509.0
2021-03-05 15:00:00,56.93,57.04,56.68,57.03,291190.0,49.4955,49.5911,49.2781,49.5824,291190.0
2021-03-05 15:30:00,57.03,57.06,56.77,56.79,740717.0,49.5824,49.6085,49.3564,49.3737,740717.0
2021-03-08 09:30:00,57.01,57.19,56.59,56.84,209181.0,49.565,49.7215,49.1999,49.4172,209181.0
2021-03-08 10:00:00,56.82,57.34,56.75,57.25,148200.0,49.3998,49.8519,49.339,49.7737,148200.0
2021-03-08 10:30:00,57.27,57.28,57.02,57.11,101401.0,49.7911,49.7998,49.5737,49.652,101401.0
2021-03-08 11:00:00,57.12,57.31,57.11,57.29,95255.0,49.6606,49.8258,49.652,49.8084,95255.0
2021-03-08 11:30:00,57.28,57.55,57.26,57.39,173032.0,49.7998,50.0345,49.7824,49.8954,173032.0
2021-03-08 12:00:00,57.39,57.71,57.36,57.58,191305.0,49.8954,50.1736,49.8693,50.0606,191305.0
2021-03-08 12:30:00,57.58,57.82,57.56,57.76,137453.0,50.0606,50.2692,50.0432,50.2171,137453.0
2021-03-08 13:00:00,57.76,57.88,57.65,57.76,160647.0,50.2171,50.3214,50.1214,50.2171,160647.0
2021-03-08 13:30:00,57.79,58.11,57.78,57.88,144027.0,50.2432,50.5214,50.2345,50.3214,144027.0
2021-03-08 14:00:00,57.87,58.25,57.78,58.17,165617.0,50.3127,50.6431,50.2345,50.5735,165617.0
2021-03-08 14:30:00,58.17,58.3,58.04,58.3,170610.0,50.5735,50.6865,50.4605,50.6865,170610.0
2021-03-08 15:00:00,58.3,58.3,58.08,58.15,208457.0,50.6865,50.6865,50.4953,50.5561,208457.0
2021-03-08 15:30:00,58.14,58.14,57.74,57.76,561160.0,50.5474,50.5474,50.1997,50.2171,561160.0
2021-03-09 09:30:00,57.68,58.26,57.27,58.18,311136.0,50.1475,50.6518,49.7911,50.5822,311136.0
2021-03-09 10:00:00,58.2,58.29,57.94,58.15,221066.0,50.5996,50.6779,50.3736,50.5561,221066.0
2021-03-09 10:30:00,58.17,58.41,57.98,58.14,292181.0,50.5735,50.7822,50.4083,50.5474,292181.0
2021-03-09 11:00:00,58.14,58.18,57.77,57.8,262823.0,50.5474,50.5822,50.2258,50.2518,262823.0
2021-03-09 11:30:00,57.82,57.91,57.48,57.73,167165.0,50.2692,50.3475,49.9736,50.191,167165.0
2021-03-09 12:00:00,57.71,57.89,57.67,57.8,108195.0,50.1736,50.3301,50.1388,50.2518,108195.0
2021-03-09 12:30:00,57.81,58.0,57.77,57.93,302088.0,50.2605,50.4257,50.2258,50.3649,302088.0
2021-03-09 13:00:00,57.92,58.11,57.88,58.1,114289.0,50.3562,50.5214,50.3214,50.5127,114289.0
2021-03-09 13:30:00,58.09,58.13,57.8,57.82,102294.0,50.504,50.5387,50.2518,50.2692,102294.0
2021-03-09 14:00:00,57.84,58.13,57.82,58.1,92237.0,50.2866,50.5387,50.2692,50.5127,92237.0
2021-03-09 14:30:00,58.1,58.13,57.95,57.99,117505.0,50.5127,50.5387,50.3823,50.417,117505.0
2021-03-09 15:00:00,57.98,58.01,57.54,57.55,197214.0,50.4083,50.4344,50.0258,50.0345,197214.0
2021-03-09 15:30:00,57.57,57.74,57.39,57.39,358832.0,50.0519,50.1997,49.8954,49.8954,358832.0
2021-03-10 09:30:00,57.57,57.57,56.91,57.31,315304.0,50.0519,50.0519,49.4781,49.8258,315304.0
2021-03-10 10:00:00,57.3,57.6,57.16,57.59,244466.0,49.8171,50.078,49.6954,50.0693,244466.0
2021-03-10 10:30:00,57.6,57.97,57.31,57.93,159202.0,50.078,50.3996,49.8258,50.3649,159202.0
2021-03-10 11:00:00,57.92,58.07,57.69,57.97,203535.0,50.3562,50.4866,50.1562,50.3996,203535.0
2021-03-10 11:30:00,57.98,58.14,57.9,58.02,253711.0,50.4083,50.5474,50.3388,50.4431,253711.0
2021-03-10 12:00:00,58.01,58.3,57.99,58.27,193506.0,50.4344,50.6865,50.417,50.6605,193506.0
2021-03-10 12:30:00,58.27,58.59,58.23,58.58,240499.0,50.6605,50.9387,50.6257,50.93,240499.0
2021-03-10 13:00:00,58.58,58.81,58.5,58.7,261947.0,50.93,51.1299,50.8604,51.0343,261947.0
2021-03-10 13:30:00,58.7,58.99,58.68,58.97,411181.0,51.0343,51.2864,51.0169,51.2691,411181.0
2021-03-10 14:00:00,58.97,59.02,58.9,58.98,279959.0,51.2691,51.3125,51.2082,51.2777,279959.0
2021-03-10 14:30:00,58.99,59.03,58.7,58.8,1045868.0,51.2864,51.3212,51.0343,51.1213,1045868.0
2021-03-10 15:00:00,58.8,59.17,58.76,59.16,408070.0,51.1213,51.4429,51.0865,51.4342,408070.0
2021-03-10 15:30:00,59.16,59.26,58.51,58.57,1586757.0,51.4342,51.5212,50.8691,50.9213,1586757.0
2021-03-11 09:30:00,58.31,58.75,58.14,58.42,396757.0,50.6952,51.0778,50.5474,50.7909,396757.0
2021-03-11 10:00:00,58.4,58.65,58.14,58.43,248645.0,50.7735,50.9908,50.5474,50.7996,248645.0
2021-03-11 10:30:00,58.43,58.73,58.32,58.64,144271.0,50.7996,51.0604,50.7039,50.9821,144271.0
2021-03-11 11:00:00,58.65,58.72,58.55,58.65,143227.0,50.9908,51.0517,50.9039,50.9908,143227.0
2021-03-11 11:30:00,58.66,58.76,58.55,58.67,424844.0,50.9995,51.0865,50.9039,51.0082,424844.0
2021-03-11 12:00:00,58.67,58.75,58.48,58.62,315319.0,51.0082,51.0778,50.843,50.9648,315319.0
2021-03-11 12:30:00,58.62,58.71,58.6,58.67,85180.0,50.9648,51.043,50.9474,51.0082,85180.0
2021-03-11 13:00:00,58.66,58.88,58.64,58.75,146775.0,50.9995,51.1908,50.9821,51.0778,146775.0
2021-03-11 13:30:00,58.75,58.84,58.59,58.7,482471.0,51.0778,51.156,50.9387,51.0343,482471.0
2021-03-11 14:00:00,58.72,58.8,58.68,58.71,221559.0,51.0517,51.1213,51.0169,51.043,221559.0
2021-03-11 14:30:00,58.7,58.72,58.27,58.42,525297.0,51.0343,51.0517,50.6605,50.7909,525297.0
2021-03-11 15:00:00,58.41,58.46,58.21,58.4,232519.0,50.7822,50.8257,50.6083,50.7735,232519.0
2021-03-11 15:30:00,58.4,58.4,58.14,58.14,509815.0,50.7735,50.7735,50.5474,50.5474,509815.0
2021-03-12 09:30:00,58.09,58.61,57.98,58.44,245672.0,50.504,50.9561,50.4083,50.8083,245672.0
2021-03-12 10:00:00,58.41,58.6,58.4,58.59,97909.0,50.7822,50.9474,50.7735,50.9387,97909.0
2021-03-12 10:30:00,58.57,58.73,58.4,58.65,118487.0,50.9213,51.0604,50.7735,50.9908,118487.0
2021-03-12 11:00:00,58.65,58.69,58.26,58.37,158906.0,50.9908,51.0256,50.6518,50.7474,158906.0
2021-03-12 11:30:00,58.38,58.55,58.32,58.53,132184.0,50.7561,50.9039,50.7039,50.8865,132184.0
2021-03-12 12:00:00,58.51,58.57,58.23,58.33,185779.0,50.8691,50.9213,50.6257,50.7126,185779.0
2021-03-12 12:30:00,58.33,58.54,58.32,58.51,83843.0,50.7126,50.8952,50.7039,50.8691,83843.0
2021-03-12 13:00:00,58.52,58.63,58.48,58.61,213043.0,50.8778,50.9735,50.843,50.9561,213043.0
2021-03-12 13:30:00,58.61,58.74,58.54,58.73,95609.0,50.9561,51.0691,50.8952,51.0604,95609.0
2021-03-12 14:00:00,58.75,58.76,58.52,58.55,248429.0,51.0778,51.0865,50.8778,50.9039,248429.0
2021-03-12 14:30:00,58.56,58.7,58.54,58.55,157624.0,50.9126,51.0343,50.8952,50.9039,157624.0
2021-03-12 15:00:00,58.55,58.61,58.38,58.6,240841.0,50.9039,50.9561,50.7561,50.9474,240841.0
2021-03-12 15:30:00,58.6,58.84,58.53,58.74,560961.0,50.9474,51.156,50.8865,51.0691,560961.0
2021-03-15 09:30:00,59.16,59.26,58.94,59.18,169963.0,51.4342,51.5212,51.243,51.4516,169963.0
2021-03-15 10:00:00,59.2,59.22,58.86,58.9,138736.0,51.469,51.4864,51.1734,51.2082,138736.0
2021-03-15 10:30:00,58.9,59.14,58.65,59.06,134905.0,51.2082,51.4169,50.9908,51.3473,134905.0
2021-03-15 11:00:00,59.05,59.12,58.87,58.87,90824.0,51.3386,51.3995,51.1821,51.1821,90824.0
2021-03-15 11:30:00,58.86,59.07,58.82,59.07,77948.0,51.1734,51.356,51.1386,51.356,77948.0
2021-03-15 12:00:00,59.06,59.12,58.88,59.11,84291.0,51.3473,51.3995,51.1908,51.3908,84291.0
2021-03-15 12:30:00,59.12,59.14,58.89,58.95,77783.0,51.3995,51.4169,51.1995,51.2517,77783.0
2021-03-15 13:00:00,58.96,59.03,58.89,59.0,84852.0,51.2604,51.3212,51.1995,51.2951,84852.0
2021-03-15 13:30:00,59.0,59.04,58.96,59.02,66097.0,51.2951,51.3299,51.2604,51.3125,66097.0
2021-03-15 14:00:00,59.02,59.2,58.99,59.04,139748.0,51.3125,51.469,51.2864,51.3299,139748.0
2021-03-15 14:30:00,59.05,59.12,58.83,58.86,127609.0,51.3386,51.3995,51.1473,51.1734,127609.0
2021-03-15 15:00:00,58.84,58.84,58.59,58.73,178636.0,51.156,51.156,50.9387,51.0604,178636.0
2021-03-15 15:30:00,58.73,59.03,58.68,59.01,560511.0,51.0604,51.3212,51.0169,51.3038,560511.0
2021-03-16 09:30:00,59.0,59.49,58.85,59.24,211684.0,51.2951,51.7211,51.1647,51.5038,211684.0
2021-03-16 10:00:00,59.25,59.41,59.16,59.31,143146.0,51.5125,51.6516,51.4342,51.5647,143146.0
2021-03-16 10:30:00,59.31,59.4,59.22,59.36,122650.0,51.5647,51.6429,51.4864,51.6081,122650.0
2021-03-16 11:00:00,59.35,59.47,59.26,59.35,88774.0,51.5994,51.7038,51.5212,51.5994,88774.0
2021-03-16 11:30:00,59.34,59.39,59.08,59.13,109126.0,51.5907,51.6342,51.3647,51.4082,109126.0
2021-03-16 12:00:00,59.13,59.46,59.11,59.46,143956.0,51.4082,51.6951,51.3908,51.6951,143956.0
2021-03-16 12:30:00,59.46,59.46,59.17,59.24,98348.0,51.6951,51.6951,51.4429,51.5038,98348.0
2021-03-16 13:00:00,59.24,59.35,59.2,59.25,122857.0,51.5038,51.5994,51.469,51.5125,122857.0
2021-03-16 13:30:00,59.26,59.3,59.17,59.25,106622.0,51.5212,51.556,51.4429,51.5125,106622.0
2021-03-16 14:00:00,59.26,59.57,59.23,59.53,172815.0,51.5212,51.7907,51.4951,51.7559,172815.0
2021-03-16 14:30:00,59.54,59.59,59.38,59.55,139724.0,51.7646,51.8081,51.6255,51.7733,139724.0
2021-03-16 15:00:00,59.54,59.56,59.41,59.54,186499.0,51.7646,51.782,51.6516,51.7646,186499.0
2021-03-16 15:30:00,59.54,59.72,59.24,59.37,862232.0,51.7646,51.9211,51.5038,51.6168,862232.0
2021-03-17 09:30:00,59.54,59.89,59.19,59.53,217359.0,51.7646,52.0689,51.4603,51.7559,217359.0
2021-03-17 10:00:00,59.53,59.55,59.16,59.31,138433.0,51.7559,51.7733,51.4342,51.5647,138433.0
2021-03-17 10:30:00,59.32,59.47,59.23,59.41,135431.0,51.5733,51.7038,51.4951,51.6516,135431.0
2021-03-17 11:00:00,59.41,59.5,59.21,59.3,179640.0,51.6516,51.7298,51.4777,51.556,179640.0
2021-03-17 11:30:00,59.31,59.49,59.29,59.43,125266.0,51.5647,51.7211,51.5473,51.669,125266.0
2021-03-17 12:00:00,59.44,59.5,59.34,59.5,174600.0,51.6777,51.7298,51.5907,51.7298,174600.0
2021-03-17 12:30:00,59.5,59.54,59.38,59.54,107238.0,51.7298,51.7646,51.6255,51.7646,107238.0
2021-03-17 13:00:00,59.55,59.56,59.38,59.4,105354.0,51.7733,51.782,51.6255,51.6429,105354.0
2021-03-17 13:30:00,59.41,59.47,59.34,59.37,132498.0,51.6516,51.7038,51.5907,51.6168,132498.0
2021-03-17 14:00:00,59.37,59.66,59.3,59.35,123681.0,51.6168,51.8689,51.556,51.5994,123681.0
2021-03-17 14:30:00,59.34,59.45,59.23,59.45,167178.0,51.5907,51.6864,51.4951,51.6864,167178.0
2021-03-17 15:00:00,59.45,59.5,59.33,59.44,136854.0,51.6864,51.7298,51.582,51.6777,136854.0
2021-03-17 15:30:00,59.43,59.52,59.34,59.4,322415.0,51.669,51.7472,51.5907,51.6429,322415.0
2021-03-18 09:30:00,59.18,59.91,59.18,59.81,259976.0,51.4516,52.0863,51.4516,51.9994,259976.0
2021-03-18 10:00:00,59.8,59.94,59.5,59.5,276665.0,51.9907,52.1124,51.7298,51.7298,276665.0
2021-03-18 10:30:00,59.48,59.86,59.28,59.84,213297.0,51.7125,52.0428,51.5386,52.0254,213297.0
2021-03-18 11:00:00,59.84,59.89,59.62,59.81,383576.0,52.0254,52.0689,51.8342,51.9994,383576.0
2021-03-18 11:30:00,59.81,60.13,59.68,60.1,352097.0,51.9994,52.2776,51.8863,52.2515,352097.0
2021-03-18 12:00:00,60.12,60.13,59.73,59.74,174454.0,52.2689,52.2776,51.9298,51.9385,174454.0
2021-03-18 12:30:00,59.74,59.76,59.56,59.73,116604.0,51.9385,51.9559,51.782,51.9298,116604.0
2021-03-18 13:00:00,59.76,59.86,59.72,59.79,95153.0,51.9559,52.0428,51.9211,51.982,95153.0
2021-03-18 13:30:00,59.78,59.79,59.63,59.73,175867.0,51.9733,51.982,51.8429,51.9298,175867.0
2021-03-18 14:00:00,59.73,59.84,59.68,59.83,166804.0,51.9298,52.0254,51.8863,52.0167,166804.0
2021-03-18 14:30:00,59.84,60.02,59.7,59.99,195541.0,52.0254,52.1819,51.9037,52.1559,195541.0
2021-03-18 15:00:00,60.0,60.1,59.9,60.1,232123.0,52.1645,52.2515,52.0776,52.2515,232123.0
2021-03-18 15:30:00,60.11,60.2,59.84,59.89,475783.0,52.2602,52.3384,52.0254,52.0689,475783.0
2021-03-19 09:30:00,59.85,60.43,59.63,60.08,604496.0,52.0341,52.5384,51.8429,52.2341,604496.0
2021-03-19 10:00:00,60.08,60.33,60.05,60.15,134669.0,52.2341,52.4514,52.208,52.295,134669.0
2021-03-19 10:30:00,60.16,60.29,59.97,60.13,116348.0,52.3036,52.4167,52.1385,52.2776,116348.0
2021-03-19 11:00:00,60.14,60.18,59.82,59.93,120466.0,52.2863,52.321,52.0081,52.1037,120466.0
2021-03-19 11:30:00,59.93,60.14,59.93,60.05,110605.0,52.1037,52.2863,52.1037,52.208,110605.0
2021-03-19 12:00:00,60.05,60.07,59.92,59.98,133213.0,52.208,52.2254,52.095,52.1472,133213.0
2021-03-19 12:30:00,59.99,60.09,59.88,60.09,105525.0,52.1559,52.2428,52.0602,52.2428,105525.0
2021-03-19 13:00:00,60.09,60.11,59.83,59.98,99277.0,52.2428,52.2602,52.0167,52.1472,99277.0
2021-03-19 13:30:00,59.98,60.15,59.95,60.12,144357.0,52.1472,52.295,52.1211,52.2689,144357.0
2021-03-19 14:00:00,60.1,60.16,60.0,60.15,122806.0,52.2515,52.3036,52.1645,52.295,122806.0
2021-03-19 14:30:00,60.14,60.38,60.12,60.32,155610.0,52.2863,52.4949,52.2689,52.4428,155610.0
2021-03-19 15:00:00,60.31,60.37,60.17,60.3,276755.0,52.4341,52.4862,52.3123,52.4254,276755.0
2021-03-19 15:30:00,60.3,60.31,59.88,60.07,1085084.0,52.4254,52.4341,52.0602,52.2254,1085084.0
2021-03-22 09:30:00,59.92,60.66,59.56,60.41,328457.0,52.095,52.7384,51.782,52.521,328457.0
2021-03-22 10:00:00,60.38,60.62,60.26,60.43,197789.0,52.4949,52.7036,52.3906,52.5384,197789.0
2021-03-22 10:30:00,60.45,60.53,60.25,60.38,110187.0,52.5558,52.6253,52.3819,52.4949,110187.0
2021-03-22 11:00:00,60.37,60.59,60.24,60.48,377807.0,52.4862,52.6775,52.3732,52.5819,377807.0
2021-03-22 11:30:00,60.48,60.66,60.4,60.64,272603.0,52.5819,52.7384,52.5123,52.721,272603.0
2021-03-22 12:00:00,60.63,60.71,60.55,60.67,194460.0,52.7123,52.7818,52.6427,52.747,194460.0
2021-03-22 12:30:00,60.65,60.78,60.63,60.64,110840.0,52.7297,52.8427,52.7123,52.721,110840.0
2021-03-22 13:00:00,60.65,60.8,60.65,60.72,102349.0,52.7297,52.8601,52.7297,52.7905,102349.0
2021-03-22 13:30:00,60.72,60.74,60.48,60.55,311399.0,52.7905,52.8079,52.5819,52.6427,311399.0
2021-03-22 14:00:00,60.54,60.91,60.54,60.89,426698.0,52.634,52.9557,52.634,52.9383,426698.0
2021-03-22 14:30:00,60.89,61.08,60.86,61.0,361527.0,52.9383,53.1035,52.9122,53.034,361527.0
2021-03-22 15:00:00,61.0,61.13,60.97,61.11,285429.0,53.034,53.147,53.0079,53.1296,285429.0
2021-03-22 15:30:00,61.11,61.51,61.06,61.5,974571.0,53.1296,53.4774,53.0861,53.4687,974571.0
2021-03-23 09:30:00,61.7,62.02,61.37,61.87,1113375.0,53.6425,53.9208,53.3556,53.7903,1113375.0
2021-03-23 10:00:00,61.81,61.89,61.45,61.78,208223.0,53.7382,53.8077,53.4252,53.7121,208223.0
2021-03-23 10:30:00,61.79,61.8,61.41,61.42,182847.0,53.7208,53.7295,53.3904,53.3991,182847.0
2021-03-23 11:00:00,61.44,61.68,61.33,61.66,167326.0,53.4165,53.6252,53.3209,53.6078,167326.0
2021-03-23 11:30:00,61.66,61.86,61.53,61.77,335228.0,53.6078,53.7816,53.4947,53.7034,335228.0
2021-03-23 12:00:00,61.8,61.84,61.32,61.32,220807.0,53.7295,53.7643,53.3122,53.3122,220807.0
2021-03-23 12:30:00,61.34,61.43,61.29,61.35,119027.0,53.3296,53.4078,53.2861,53.3382,119027.0
2021-03-23 13:00:00,61.35,61.43,61.31,61.38,107715.0,53.3382,53.4078,53.3035,53.3643,107715.0
2021-03-23 13:30:00,61.38,61.45,61.22,61.25,138820.0,53.3643,53.4252,53.2252,53.2513,138820.0
2021-03-23 14:00:00,61.24,61.3,61.07,61.22,253041.0,53.2426,53.2948,53.0948,53.2252,253041.0
2021-03-23 14:30:00,61.21,61.44,61.15,61.39,181864.0,53.2165,53.4165,53.1644,53.373,181864.0
2021-03-23 15:00:00,61.39,61.44,61.0,61.07,216323.0,53.373,53.4165,53.034,53.0948,216323.0
2021-03-23 15:30:00,61.06,61.27,61.0,61.22,563956.0,53.0861,53.2687,53.034,53.2252,563956.0
2021-03-24 09:30:00,58.52,59.48,58.15,58.54,1883653.0,50.8778,51.7125,50.5561,50.8952,1883653.0
2021-03-24 10:00:00,58.56,58.56,58.06,58.1,666825.0,50.9126,50.9126,50.4779,50.5127,666825.0
2021-03-24 10:30:00,58.1,58.34,57.93,58.07,746281.0,50.5127,50.7213,50.3649,50.4866,746281.0
2021-03-24 11:00:00,58.08,58.73,58.05,58.09,497200.0,50.4953,51.0604,50.4692,50.504,497200.0
2021-03-24 11:30:00,58.09,58.18,57.81,57.96,611963.0,50.504,50.5822,50.2605,50.3909,611963.0
2021-03-24 12:00:00,57.97,58.12,57.85,57.97,374243.0,50.3996,50.5301,50.2953,50.3996,374243.0
2021-03-24 12:30:00,57.97,58.36,57.94,58.09,397554.0,50.3996,50.7387,50.3736,50.504,397554.0
2021-03-24 13:00:00,58.09,58.12,58.0,58.01,284585.0,50.504,50.5301,50.4257,50.4344,284585.0
2021-03-24 13:30:00,58.02,58.37,57.91,58.35,282311.0,50.4431,50.7474,50.3475,50.73,282311.0
2021-03-24 14:00:00,58.37,59.06,58.34,58.72,404049.0,50.7474,51.3473,50.7213,51.0517,404049.0
2021-03-24 14:30:00,58.73,58.85,58.42,58.68,478307.0,51.0604,51.1647,50.7909,51.0169,478307.0
2021-03-24 15:00:00,58.69,58.96,58.64,58.64,439347.0,51.0256,51.2604,50.9821,50.9821,439347.0
2021-03-24 15:30:00,58.65,58.83,58.39,58.6,1256336.0,50.9908,51.1473,50.7648,50.9474,1256336.0
2021-03-25 09:30:00,58.48,58.89,58.15,58.44,305218.0,50.843,51.1995,50.5561,50.8083,305218.0
2021-03-25 10:00:00,58.48,59.35,58.43,59.05,413774.0,50.843,51.5994,50.7996,51.3386,413774.0
2021-03-25 10:30:00,59.06,60.0,58.98,59.97,242879.0,51.3473,52.1645,51.2777,52.1385,242879.0
2021-03-25 11:00:00,59.97,60.27,59.91,59.97,478063.0,52.1385,52.3993,52.0863,52.1385,478063.0
2021-03-25 11:30:00,59.98,60.0,59.41,59.6,226094.0,52.1472,52.1645,51.6516,51.8168,226094.0
2021-03-25 12:00:00,59.61,59.62,59.21,59.28,228151.0,51.8255,51.8342,51.4777,51.5386,228151.0
2021-03-25 12:30:00,59.29,59.4,59.26,59.36,166226.0,51.5473,51.6429,51.5212,51.6081,166226.0
2021-03-25 13:00:00,59.35,59.53,59.3,59.48,160025.0,51.5994,51.7559,51.556,51.7125,160025.0
2021-03-25 13:30:00,59.48,59.71,59.47,59.56,179973.0,51.7125,51.9124,51.7038,51.782,179973.0
2021-03-25 14:00:00,59.56,59.58,59.41,59.53,161450.0,51.782,51.7994,51.6516,51.7559,161450.0
2021-03-25 14:30:00,59.53,59.54,59.33,59.41,163588.0,51.7559,51.7646,51.582,51.6516,163588.0
2021-03-25 15:00:00,59.4,59.56,59.36,59.53,201450.0,51.6429,51.782,51.6081,51.7559,201450.0
2021-03-25 15:30:00,59.52,59.62,59.26,59.54,743741.0,51.7472,51.8342,51.5212,51.7646,743741.0
2021-03-26 09:30:00,59.59,59.92,58.98,59.27,401599.0,51.8081,52.095,51.2777,51.5299,401599.0
2021-03-26 10:00:00,59.27,59.38,58.83,58.83,108927.0,51.5299,51.6255,51.1473,51.1473,108927.0
2021-03-26 10:30:00,58.84,59.12,58.73,58.94,143224.0,51.156,51.3995,51.0604,51.243,143224.0
2021-03-26 11:00:00,58.94,59.29,58.93,59.25,145381.0,51.243,51.5473,51.2343,51.5125,145381.0
2021-03-26 11:30:00,59.28,59.4,59.11,59.33,155295.0,51.5386,51.6429,51.3908,51.582,155295.0
2021-03-26 12:00:00,59.35,59.56,59.33,59.55,155471.0,51.5994,51.782,51.582,51.7733,155471.0
2021-03-26 12:30:00,59.59,59.84,59.55,59.74,224277.0,51.8081,52.0254,51.7733,51.9385,224277.0
2021-03-26 13:00:00,59.73,59.97,59.71,59.97,114511.0,51.9298,52.1385,51.9124,52.1385,114511.0
2021-03-26 13:30:00,59.96,59.97,59.83,59.94,144231.0,52.1298,52.1385,52.0167,52.1124,144231.0
2021-03-26 14:00:00,59.95,60.43,59.82,60.41,215300.0,52.1211,52.5384,52.0081,52.521,215300.0
2021-03-26 14:30:00,60.4,60.63,60.39,60.49,197188.0,52.5123,52.7123,52.5036,52.5906,197188.0
2021-03-26 15:00:00,60.5,60.7,60.44,60.64,151236.0,52.5992,52.7731,52.5471,52.721,151236.0
2021-03-26 15:30:00,60.66,61.15,60.63,60.97,768860.0,52.7384,53.1644,52.7123,53.0079,768860.0
2021-03-29 09:30:00,61.07,62.22,61.0,62.02,633753.0,53.0948,54.0946,53.034,53.9208,633753.0
2021-03-29 10:00:00,62.06,62.31,61.77,61.88,409618.0,53.9555,54.1729,53.7034,53.799,409618.0
2021-03-29 10:30:00,61.86,62.24,61.69,62.13,302790.0,53.7816,54.112,53.6338,54.0164,302790.0
2021-03-29 11:00:00,62.14,62.42,62.05,62.4,242240.0,54.0251,54.2685,53.9468,54.2511,242240.0
2021-03-29 11:30:00,62.39,62.44,61.86,61.97,250090.0,54.2424,54.2859,53.7816,53.8773,250090.0
2021-03-29 12:00:00,61.96,62.49,61.9,62.42,201749.0,53.8686,54.3294,53.8164,54.2685,201749.0
2021-03-29 12:30:00,62.42,62.43,62.22,62.29,173382.0,54.2685,54.2772,54.0946,54.1555,173382.0
2021-03-29 13:00:00,62.3,62.43,62.24,62.35,180511.0,54.1642,54.2772,54.112,54.2077,180511.0
2021-03-29 13:30:00,62.35,62.51,62.34,62.43,263310.0,54.2077,54.3468,54.199,54.2772,263310.0
2021-03-29 14:00:00,62.43,62.6,62.24,62.6,184053.0,54.2772,54.425,54.112,54.425,184053.0
2021-03-29 14:30:00,62.59,62.6,62.46,62.5,257719.0,54.4163,54.425,54.3033,54.3381,257719.0
2021-03-29 15:00:00,62.51,62.58,62.35,62.55,494233.0,54.3468,54.4076,54.2077,54.3815,494233.0
2021-03-29 15:30:00,62.54,62.58,62.42,62.5,951753.0,54.3728,54.4076,54.2685,54.3381,951753.0
2021-03-30 09:30:00,62.66,62.68,61.95,61.98,388212.0,54.4772,54.4946,53.8599,53.886,388212.0
2021-03-30 10:00:00,61.96,62.66,61.9,62.62,329033.0,53.8686,54.4772,53.8164,54.4424,329033.0
2021-03-30 10:30:00,62.61,62.7,62.36,62.6,464586.0,54.4337,54.5119,54.2163,54.425,464586.0
2021-03-30 11:00:00,62.61,62.7,62.59,62.61,396258.0,54.4337,54.5119,54.4163,54.4337,396258.0
2021-03-30 11:30:00,62.61,62.7,62.44,62.46,292739.0,54.4337,54.5119,54.2859,54.3033,292739.0
2021-03-30 12:00:00,62.47,62.48,62.19,62.27,136876.0,54.312,54.3207,54.0686,54.1381,136876.0
2021-03-30 12:30:00,62.26,62.36,61.99,62.25,189087.0,54.1294,54.2163,53.8947,54.1207,189087.0
2021-03-30 13:00:00,62.24,62.28,62.04,62.05,120814.0,54.112,54.1468,53.9381,53.9468,120814.0
2021-03-30 13:30:00,62.05,62.17,62.01,62.12,117911.0,53.9468,54.0512,53.9121,54.0077,117911.0
2021-03-30 14:00:00,62.12,62.13,61.85,61.91,120161.0,54.0077,54.0164,53.773,53.8251,120161.0
2021-03-30 14:30:00,61.9,62.04,61.77,62.0,153239.0,53.8164,53.9381,53.7034,53.9034,153239.0
2021-03-30 15:00:00,62.01,62.12,61.87,61.94,185673.0,53.9121,54.0077,53.7903,53.8512,185673.0
2021-03-30 15:30:00,61.94,61.95,61.67,61.79,532851.0,53.8512,53.8599,53.6165,53.7208,532851.0
2021-03-31 09:30:00,61.52,61.87,61.16,61.19,358367.0,53.486,53.7903,53.1731,53.1991,358367.0
2021-03-31 10:00:00,61.21,61.7,61.19,61.65,287370.0,53.2165,53.6425,53.1991,53.5991,287370.0
2021-03-31 10:30:00,61.66,62.1,61.5,62.02,230223.0,53.6078,53.9903,53.4687,53.9208,230223.0
2021-03-31 11:00:00,62.03,62.07,61.81,62.05,209803.0,53.9294,53.9642,53.7382,53.9468,209803.0
2021-03-31 11:30:00,62.04,62.24,61.8,62.15,140680.0,53.9381,54.112,53.7295,54.0338,140680.0
2021-03-31 12:00:00,62.15,62.2,61.89,61.96,122839.0,54.0338,54.0772,53.8077,53.8686,122839.0
2021-03-31 12:30:00,61.96,62.02,61.87,61.95,87552.0,53.8686,53.9208,53.7903,53.8599,87552.0
2021-03-31 13:00:00,61.95,61.95,61.7,61.71,128553.0,53.8599,53.8599,53.6425,53.6512,128553.0
2021-03-31 13:30:00,61.71,61.79,61.62,61.72,155906.0,53.6512,53.7208,53.573,53.6599,155906.0
2021-03-31 14:00:00,61.71,61.79,61.6,61.62,127040.0,53.6512,53.7208,53.5556,53.573,127040.0
2021-03-31 14:30:00,61.62,61.64,61.46,61.48,120893.0,53.573,53.5904,53.4339,53.4513,120893.0
2021-03-31 15:00:00,61.49,61.59,61.44,61.57,183132.0,53.46,53.5469,53.4165,53.5295,183132.0
2021-03-31 15:30:00,61.57,61.6,61.2,61.32,1120452.0,53.5295,53.5556,53.2078,53.3122,1120452.0
2021-04-01 09:30:00,61.21,61.48,60.2,60.21,446238.0,53.2165,53.4513,52.3384,52.3471,446238.0
2021-04-01 10:00:00,60.21,60.57,60.18,60.53,408295.0,52.3471,52.6601,52.321,52.6253,408295.0
2021-04-01 10:30:00,60.51,60.73,60.32,60.51,283654.0,52.6079,52.7992,52.4428,52.6079,283654.0
2021-04-01 11:00:00,60.51,60.95,60.48,60.72,386802.0,52.6079,52.9905,52.5819,52.7905,386802.0
2021-04-01 11:30:00,60.72,60.79,60.47,60.79,725581.0,52.7905,52.8514,52.5732,52.8514,725581.0
2021-04-01 12:00:00,60.8,61.05,60.79,60.96,220447.0,52.8601,53.0774,52.8514,52.9992,220447.0
2021-04-01 12:30:00,60.96,61.17,60.95,61.07,300640.0,52.9992,53.1818,52.9905,53.0948,300640.0
2021-04-01 13:00:00,61.07,61.12,60.92,61.12,276732.0,53.0948,53.1383,52.9644,53.1383,276732.0
2021-04-01 13:30:00,61.13,61.14,60.82,60.89,193753.0,53.147,53.1557,52.8775,52.9383,193753.0
2021-04-01 14:00:00,60.89,61.04,60.86,60.94,282614.0,52.9383,53.0687,52.9122,52.9818,282614.0
2021-04-01 14:30:00,60.93,61.0,60.86,60.9,247889.0,52.9731,53.034,52.9122,52.947,247889.0
2021-04-01 15:00:00,60.9,61.09,60.89,61.06,263785.0,52.947,53.1122,52.9383,53.0861,263785.0
2021-04-01 15:30:00,61.06,61.09,60.91,60.91,692121.0,53.0861,53.1122,52.9557,52.9557,692121.0
2021-04-05 09:30:00,61.07,61.57,61.01,61.46,338349.0,53.0948,53.5295,53.0426,53.4339,338349.0
2021-04-05 10:00:00,61.43,62.01,61.41,61.89,195659.0,53.4078,53.9121,53.3904,53.8077,195659.0
2021-04-05 10:30:00,61.91,61.91,61.53,61.63,240283.0,53.8251,53.8251,53.4947,53.5817,240283.0
2021-04-05 11:00:00,61.63,61.87,61.56,61.6,262405.0,53.5817,53.7903,53.5208,53.5556,262405.0
2021-04-05 11:30:00,61.62,61.83,61.53,61.82,154703.0,53.573,53.7556,53.4947,53.7469,154703.0
2021-04-05 12:00:00,61.82,61.91,61.63,61.68,117284.0,53.7469,53.8251,53.5817,53.6252,117284.0
2021-04-05 12:30:00,61.69,61.83,61.56,61.57,207599.0,53.6338,53.7556,53.5208,53.5295,207599.0
2021-04-05 13:00:00,61.58,61.74,61.45,61.48,188753.0,53.5382,53.6773,53.4252,53.4513,188753.0
2021-04-05 13:30:00,61.47,61.49,61.19,61.31,277075.0,53.4426,53.46,53.1991,53.3035,277075.0
2021-04-05 14:00:00,61.29,61.35,61.2,61.33,141531.0,53.2861,53.3382,53.2078,53.3209,141531.0
2021-04-05 14:30:00,61.34,61.42,61.08,61.1,218568.0,53.3296,53.3991,53.1035,53.1209,218568.0
2021-04-05 15:00:00,61.11,61.45,61.11,61.45,183471.0,53.1296,53.4252,53.1296,53.4252,183471.0
2021-04-05 15:30:00,61.44,61.6,61.41,61.53,536993.0,53.4165,53.5556,53.3904,53.4947,536993.0
2021-04-06 09:30:00,61.36,61.55,61.13,61.25,420898.0,53.3469,53.5121,53.147,53.2513,420898.0
2021-04-06 10:00:00,61.25,61.47,61.16,61.45,219408.0,53.2513,53.4426,53.1731,53.4252,219408.0
2021-04-06 10:30:00,61.44,61.62,61.44,61.6,126401.0,53.4165,53.573,53.4165,53.5556,126401.0
2021-04-06 11:00:00,61.62,61.84,61.61,61.77,179017.0,53.573,53.7643,53.5643,53.7034,179017.0
2021-04-06 11:30:00,61.76,61.83,61.66,61.73,234871.0,53.6947,53.7556,53.6078,53.6686,234871.0
2021-04-06 12:00:00,61.73,61.84,61.69,61.8,114472.0,53.6686,53.7643,53.6338,53.7295,114472.0
2021-04-06 12:30:00,61.8,61.99,61.76,61.98,128640.0,53.7295,53.8947,53.6947,53.886,128640.0
2021-04-06 13:00:00,61.98,62.06,61.84,61.99,170031.0,53.886,53.9555,53.7643,53.8947,170031.0
2021-04-06 13:30:00,61.99,62.03,61.87,61.95,153723.0,53.8947,53.9294,53.7903,53.8599,153723.0
2021-04-06 14:00:00,61.94,61.94,61.74,61.87,172482.0,53.8512,53.8512,53.6773,53.7903,172482.0
2021-04-06 14:30:00,61.87,61.98,61.8,61.94,538856.0,53.7903,53.886,53.7295,53.8512,538856.0
2021-04-06 15:00:00,61.94,62.0,61.73,61.8,347613.0,53.8512,53.9034,53.6686,53.7295,347613.0
2021-04-06 15:30:00,61.79,61.89,61.67,61.74,661776.0,53.7208,53.8077,53.6165,53.6773,661776.0
2021-04-07 09:30:00,61.86,62.1,61.75,61.79,218427.0,53.7816,53.9903,53.686,53.7208,218427.0
2021-04-07 10:00:00,61.81,61.93,61.64,61.66,99983.0,53.7382,53.8425,53.5904,53.6078,99983.0
2021-04-07 10:30:00,61.67,61.75,61.6,61.67,178874.0,53.6165,53.686,53.5556,53.6165,178874.0
2021-04-07 11:00:00,61.67,61.73,61.56,61.7,157413.0,53.6165,53.6686,53.5208,53.6425,157413.0
2021-04-07 11:30:00,61.7,61.75,61.59,61.67,155688.0,53.6425,53.686,53.5469,53.6165,155688.0
2021-04-07 12:00:00,61.67,61.7,61.46,61.48,160824.0,53.6165,53.6425,53.4339,53.4513,160824.0
2021-04-07 12:30:00,61.48,61.49,61.26,61.32,136437.0,53.4513,53.46,53.26,53.3122,136437.0
2021-04-07 13:00:00,61.31,61.36,61.18,61.25,134244.0,53.3035,53.3469,53.1904,53.2513,134244.0
2021-04-07 13:30:00,61.25,61.32,61.17,61.31,156283.0,53.2513,53.3122,53.1818,53.3035,156283.0
2021-04-07 14:00:00,61.31,61.35,61.22,61.3,130033.0,53.3035,53.3382,53.2252,53.2948,130033.0
2021-04-07 14:30:00,61.3,61.41,61.27,61.41,140728.0,53.2948,53.3904,53.2687,53.3904,140728.0
2021-04-07 15:00:00,61.4,61.5,61.37,61.48,156611.0,53.3817,53.4687,53.3556,53.4513,156611.0
2021-04-07 15:30:00,61.48,61.57,61.38,61.39,562870.0,53.4513,53.5295,53.3643,53.373,562870.0
2021-04-08 09:30:00,60.99,61.27,60.75,60.93,342350.0,53.4689,53.7144,53.2585,53.4163,342350.0
2021-04-08 10:00:00,60.94,61.22,60.91,61.18,114948.0,53.4251,53.6706,53.3988,53.6355,114948.0
2021-04-08 10:30:00,61.17,61.25,61.03,61.05,144730.0,53.6268,53.6969,53.504,53.5216,144730.0
2021-04-08 11:00:00,61.05,61.18,60.99,61.02,108001.0,53.5216,53.6355,53.4689,53.4952,108001.0
2021-04-08 11:30:00,61.02,61.05,60.8,60.82,158359.0,53.4952,53.5216,53.3024,53.3199,158359.0
2021-04-08 12:00:00,60.81,60.85,60.74,60.77,88888.0,53.3111,53.3462,53.2498,53.2761,88888.0
2021-04-08 12:30:00,60.76,60.82,60.73,60.77,108937.0,53.2673,53.3199,53.241,53.2761,108937.0
2021-04-08 13:00:00,60.76,60.92,60.73,60.92,65813.0,53.2673,53.4076,53.241,53.4076,65813.0
2021-04-08 13:30:00,60.92,60.95,60.87,60.89,79703.0,53.4076,53.4339,53.3637,53.3813,79703.0
2021-04-08 14:00:00,60.9,60.9,60.74,60.83,132053.0,53.39,53.39,53.2498,53.3287,132053.0
2021-04-08 14:30:00,60.83,60.95,60.81,60.9,101799.0,53.3287,53.4339,53.3111,53.39,101799.0
2021-04-08 15:00:00,60.91,60.92,60.79,60.84,131298.0,53.3988,53.4076,53.2936,53.3374,131298.0
2021-04-08 15:30:00,60.85,60.96,60.83,60.96,390522.0,53.3462,53.4426,53.3287,53.4426,390522.0
2021-04-09 09:30:00,61.0,61.2,60.62,60.63,155343.0,53.4777,53.6531,53.1446,53.1533,155343.0
2021-04-09 10:00:00,60.65,60.69,60.41,60.59,121025.0,53.1709,53.2059,52.9605,53.1183,121025.0
2021-04-09 10:30:00,60.59,60.69,60.33,60.45,146895.0,53.1183,53.2059,52.8903,52.9955,146895.0
2021-04-09 11:00:00,60.44,60.51,60.24,60.47,134016.0,52.9868,53.0481,52.8114,53.0131,134016.0
2021-04-09 11:30:00,60.47,60.47,60.2,60.21,111442.0,53.0131,53.0131,52.7764,52.7851,111442.0
2021-04-09 12:00:00,60.22,60.25,60.08,60.18,94941.0,52.7939,52.8202,52.6712,52.7588,94941.0
2021-04-09 12:30:00,60.18,60.19,59.82,59.83,194399.0,52.7588,52.7676,52.4432,52.452,194399.0
2021-04-09 13:00:00,59.83,59.83,59.64,59.7,146709.0,52.452,52.452,52.2854,52.338,146709.0
2021-04-09 13:30:00,59.7,59.93,59.7,59.88,137701.0,52.338,52.5397,52.338,52.4958,137701.0
2021-04-09 14:00:00,59.87,59.97,59.83,59.95,93574.0,52.4871,52.5747,52.452,52.5572,93574.0
2021-04-09 14:30:00,59.95,59.98,59.9,59.94,100037.0,52.5572,52.5835,52.5134,52.5484,100037.0
2021-04-09 15:00:00,59.94,60.11,59.94,60.1,152715.0,52.5484,52.6975,52.5484,52.6887,152715.0
2021-04-09 15:30:00,60.11,60.21,59.98,60.13,490813.0,52.6975,52.7851,52.5835,52.715,490813.0
2021-04-12 09:30:00,60.26,60.96,60.25,60.94,327767.0,52.829,53.4426,52.8202,53.4251,327767.0
2021-04-12 10:00:00,60.93,60.94,60.65,60.86,162989.0,53.4163,53.4251,53.1709,53.355,162989.0
2021-04-12 10:30:00,60.85,61.03,60.7,60.82,168766.0,53.3462,53.504,53.2147,53.3199,168766.0
2021-04-12 11:00:00,60.82,60.96,60.67,60.77,134375.0,53.3199,53.4426,53.1884,53.2761,134375.0
2021-04-12 11:30:00,60.76,60.87,60.72,60.73,142530.0,53.2673,53.3637,53.2322,53.241,142530.0
2021-04-12 12:00:00,60.72,60.8,60.69,60.7,96583.0,53.2322,53.3024,53.2059,53.2147,96583.0
2021-04-12 12:30:00,60.69,60.76,60.65,60.7,96156.0,53.2059,53.2673,53.1709,53.2147,96156.0
2021-04-12 13:00:00,60.7,60.74,60.64,60.66,90833.0,53.2147,53.2498,53.1621,53.1796,90833.0
2021-04-12 13:30:00,60.67,60.73,60.6,60.71,113910.0,53.1884,53.241,53.127,53.2235,113910.0
2021-04-12 14:00:00,60.72,60.83,60.7,60.77,109036.0,53.2322,53.3287,53.2147,53.2761,109036.0
2021-04-12 14:30:00,60.76,60.82,60.69,60.82,123092.0,53.2673,53.3199,53.2059,53.3199,123092.0
2021-04-12 15:00:00,60.82,60.95,60.78,60.95,194750.0,53.3199,53.4339,53.2848,53.4339,194750.0
2021-04-12 15:30:00,60.95,61.05,60.9,60.97,532277.0,53.4339,53.5216,53.39,53.4514,532277.0
2021-04-13 09:30:00,60.92,61.29,60.81,61.27,289898.0,53.4076,53.732,53.3111,53.7144,289898.0
2021-04-13 10:00:00,61.27,61.46,61.12,61.14,287622.0,53.7144,53.881,53.5829,53.6005,287622.0
2021-04-13 10:30:00,61.13,61.24,60.98,61.14,222537.0,53.5917,53.6881,53.4602,53.6005,222537.0
2021-04-13 11:00:00,61.14,61.16,60.98,61.14,136913.0,53.6005,53.618,53.4602,53.6005,136913.0
2021-04-13 11:30:00,61.14,61.22,61.05,61.11,110806.0,53.6005,53.6706,53.5216,53.5742,110806.0
2021-04-13 12:00:00,61.11,61.16,61.04,61.15,110383.0,53.5742,53.618,53.5128,53.6092,110383.0
2021-04-13 12:30:00,61.16,61.34,61.11,61.3,135632.0,53.618,53.7758,53.5742,53.7407,135632.0
2021-04-13 13:00:00,61.3,61.36,61.27,61.28,141378.0,53.7407,53.7933,53.7144,53.7232,141378.0
2021-04-13 13:30:00,61.28,61.28,61.02,61.16,90861.0,53.7232,53.7232,53.4952,53.618,90861.0
2021-04-13 14:00:00,61.16,61.18,61.08,61.12,81397.0,53.618,53.6355,53.5479,53.5829,81397.0
2021-04-13 14:30:00,61.12,61.16,61.08,61.12,90690.0,53.5829,53.618,53.5479,53.5829,90690.0
2021-04-13 15:00:00,61.12,61.16,61.04,61.05,132493.0,53.5829,53.618,53.5128,53.5216,132493.0
2021-04-13 15:30:00,61.05,61.08,60.67,60.68,582964.0,53.5216,53.5479,53.1884,53.1972,582964.0
2021-04-14 09:30:00,60.73,60.82,60.03,60.06,325264.0,53.241,53.3199,52.6273,52.6536,325264.0
2021-04-14 10:00:00,60.06,60.43,60.05,60.4,190523.0,52.6536,52.978,52.6449,52.9517,190523.0
2021-04-14 10:30:00,60.37,60.46,60.22,60.35,102395.0,52.9254,53.0043,52.7939,52.9079,102395.0
2021-04-14 11:00:00,60.35,60.6,60.35,60.58,139931.0,52.9079,53.127,52.9079,53.1095,139931.0
2021-04-14 11:30:00,60.58,60.66,60.52,60.53,85405.0,53.1095,53.1796,53.0569,53.0657,85405.0
2021-04-14 12:00:00,60.53,60.6,60.4,60.43,91033.0,53.0657,53.127,52.9517,52.978,91033.0
2021-04-14 12:30:00,60.42,60.54,60.32,60.52,122313.0,52.9692,53.0744,52.8816,53.0569,122313.0
2021-04-14 13:00:00,60.52,60.57,60.42,60.5,117858.0,53.0569,53.1007,52.9692,53.0394,117858.0
2021-04-14 13:30:00,60.5,60.58,60.48,60.53,94263.0,53.0394,53.1095,53.0218,53.0657,94263.0
2021-04-14 14:00:00,60.53,60.58,60.36,60.47,112599.0,53.0657,53.1095,52.9166,53.0131,112599.0
2021-04-14 14:30:00,60.46,60.49,60.36,60.48,111373.0,53.0043,53.0306,52.9166,53.0218,111373.0
2021-04-14 15:00:00,60.47,60.59,60.4,60.53,195151.0,53.0131,53.1183,52.9517,53.0657,195151.0
2021-04-14 15:30:00,60.53,60.68,60.51,60.62,451002.0,53.0657,53.1972,53.0481,53.1446,451002.0
2021-04-15 09:30:00,60.77,61.21,60.77,60.83,215806.0,53.2761,53.6618,53.2761,53.3287,215806.0
2021-04-15 10:00:00,60.85,61.13,60.78,60.81,163781.0,53.3462,53.5917,53.2848,53.3111,163781.0
2021-04-15 10:30:00,60.82,60.97,60.58,60.65,166910.0,53.3199,53.4514,53.1095,53.1709,166910.0
2021-04-15 11:00:00,60.68,60.88,60.68,60.86,266955.0,53.1972,53.3725,53.1972,53.355,266955.0
2021-04-15 11:30:00,60.87,60.94,60.49,60.57,285460.0,53.3637,53.4251,53.0306,53.1007,285460.0
2021-04-15 12:00:00,60.56,60.73,60.56,60.62,150557.0,53.092,53.241,53.092,53.1446,150557.0
2021-04-15 12:30:00,60.64,60.74,60.62,60.69,138607.0,53.1621,53.2498,53.1446,53.2059,138607.0
2021-04-15 13:00:00,60.7,60.85,60.68,60.77,117939.0,53.2147,53.3462,53.1972,53.2761,117939.0
2021-04-15 13:30:00,60.77,60.8,60.65,60.66,147155.0,53.2761,53.3024,53.1709,53.1796,147155.0
2021-04-15 14:00:00,60.66,60.75,60.61,60.65,175434.0,53.1796,53.2585,53.1358,53.1709,175434.0
2021-04-15 14:30:00,60.65,60.69,60.5,60.55,215159.0,53.1709,53.2059,53.0394,53.0832,215159.0
2021-04-15 15:00:00,60.56,60.67,60.51,60.61,263986.0,53.092,53.1884,53.0481,53.1358,263986.0
2021-04-15 15:30:00,60.62,60.75,60.53,60.55,716884.0,53.1446,53.2585,53.0657,53.0832,716884.0
2021-04-16 09:30:00,60.83,60.97,60.53,60.95,350803.0,53.3287,53.4514,53.0657,53.4339,350803.0
2021-04-16 10:00:00,60.95,61.08,60.85,61.02,143690.0,53.4339,53.5479,53.3462,53.4952,143690.0
2021-04-16 10:30:00,61.02,61.17,60.94,61.17,143874.0,53.4952,53.6268,53.4251,53.6268,143874.0
2021-04-16 11:00:00,61.16,61.29,61.08,61.1,180292.0,53.618,53.732,53.5479,53.5654,180292.0
2021-04-16 11:30:00,61.1,61.14,61.01,61.09,95435.0,53.5654,53.6005,53.4865,53.5566,95435.0
2021-04-16 12:00:00,61.08,61.19,61.03,61.16,91169.0,53.5479,53.6443,53.504,53.618,91169.0
2021-04-16 12:30:00,61.17,61.26,61.13,61.15,122396.0,53.6268,53.7057,53.5917,53.6092,122396.0
2021-04-16 13:00:00,61.15,61.16,60.99,61.02,92671.0,53.6092,53.618,53.4689,53.4952,92671.0
2021-04-16 13:30:00,61.01,61.06,60.99,61.01,68879.0,53.4865,53.5303,53.4689,53.4865,68879.0
2021-04-16 14:00:00,61.02,61.13,60.99,61.05,90224.0,53.4952,53.5917,53.4689,53.5216,90224.0
2021-04-16 14:30:00,61.05,61.17,61.04,61.1,90411.0,53.5216,53.6268,53.5128,53.5654,90411.0
2021-04-16 15:00:00,61.1,61.12,61.0,61.11,139641.0,53.5654,53.5829,53.4777,53.5742,139641.0
2021-04-16 15:30:00,61.11,61.33,60.99,61.3,1205358.0,53.5742,53.767,53.4689,53.7407,1205358.0
2021-04-19 09:30:00,61.16,61.49,60.62,60.91,351574.0,53.618,53.9073,53.1446,53.3988,351574.0
2021-04-19 10:00:00,60.91,61.32,60.9,61.16,219029.0,53.3988,53.7583,53.39,53.618,219029.0
2021-04-19 10:30:00,61.15,61.35,61.14,61.34,134849.0,53.6092,53.7846,53.6005,53.7758,134849.0
2021-04-19 11:00:00,61.33,61.53,61.25,61.48,178405.0,53.767,53.9424,53.6969,53.8985,178405.0
2021-04-19 11:30:00,61.48,61.54,61.31,61.37,253756.0,53.8985,53.9511,53.7495,53.8021,253756.0
2021-04-19 12:00:00,61.38,61.49,61.18,61.34,213390.0,53.8109,53.9073,53.6355,53.7758,213390.0
2021-04-19 12:30:00,61.34,61.34,61.18,61.27,199906.0,53.7758,53.7758,53.6355,53.7144,199906.0
2021-04-19 13:00:00,61.27,61.34,61.2,61.33,89411.0,53.7144,53.7758,53.6531,53.767,89411.0
2021-04-19 13:30:00,61.33,61.34,61.07,61.17,141510.0,53.767,53.7758,53.5391,53.6268,141510.0
2021-04-19 14:00:00,61.18,61.23,61.07,61.23,176588.0,53.6355,53.6794,53.5391,53.6794,176588.0
2021-04-19 14:30:00,61.23,61.36,61.15,61.28,200696.0,53.6794,53.7933,53.6092,53.7232,200696.0
2021-04-19 15:00:00,61.28,61.34,61.08,61.11,150626.0,53.7232,53.7758,53.5479,53.5742,150626.0
2021-04-19 15:30:00,61.1,61.42,61.04,61.31,497750.0,53.5654,53.8459,53.5128,53.7495,497750.0
2021-04-20 09:30:00,61.25,61.63,61.13,61.58,322716.0,53.6969,54.03,53.5917,53.9862,322716.0
2021-04-20 10:00:00,61.58,62.1,61.55,62.05,324837.0,53.9862,54.4421,53.9599,54.3982,324837.0
2021-04-20 10:30:00,62.05,62.46,62.0,62.43,324150.0,54.3982,54.7577,54.3544,54.7314,324150.0
2021-04-20 11:00:00,62.44,62.86,62.3,62.65,475980.0,54.7401,55.1083,54.6174,54.9242,475980.0
2021-04-20 11:30:00,62.64,62.8,62.38,62.49,495916.0,54.9155,55.0557,54.6875,54.784,495916.0
2021-04-20 12:00:00,62.48,62.55,62.27,62.45,289260.0,54.7752,54.8366,54.5911,54.7489,289260.0
2021-04-20 12:30:00,62.46,62.6,62.35,62.49,256939.0,54.7577,54.8804,54.6612,54.784,256939.0
2021-04-20 13:00:00,62.48,62.51,62.38,62.39,115705.0,54.7752,54.8015,54.6875,54.6963,115705.0
2021-04-20 13:30:00,62.38,62.39,62.17,62.24,143005.0,54.6875,54.6963,54.5034,54.5648,143005.0
2021-04-20 14:00:00,62.23,62.28,62.17,62.23,99502.0,54.556,54.5999,54.5034,54.556,99502.0
2021-04-20 14:30:00,62.22,62.23,62.06,62.16,192546.0,54.5473,54.556,54.407,54.4947,192546.0
2021-04-20 15:00:00,62.16,62.22,62.02,62.16,236997.0,54.4947,54.5473,54.3719,54.4947,236997.0
2021-04-20 15:30:00,62.15,62.32,62.05,62.31,574367.0,54.4859,54.6349,54.3982,54.6262,574367.0
2021-04-21 09:30:00,62.58,63.07,62.36,63.07,523619.0,54.8629,55.2925,54.67,55.2925,523619.0
2021-04-21 10:00:00,63.07,63.17,62.89,63.17,492423.0,55.2925,55.3801,55.1346,55.3801,492423.0
2021-04-21 10:30:00,63.17,63.17,62.7,62.75,405459.0,55.3801,55.3801,54.9681,55.0119,405459.0
2021-04-21 11:00:00,62.76,62.81,62.59,62.8,122062.0,55.0207,55.0645,54.8716,55.0557,122062.0
2021-04-21 11:30:00,62.8,62.9,62.67,62.69,111614.0,55.0557,55.1434,54.9418,54.9593,111614.0
2021-04-21 12:00:00,62.69,62.79,62.61,62.74,123676.0,54.9593,55.047,54.8892,55.0031,123676.0
2021-04-21 12:30:00,62.73,62.76,62.61,62.74,96270.0,54.9944,55.0207,54.8892,55.0031,96270.0
2021-04-21 13:00:00,62.73,62.84,62.73,62.82,80695.0,54.9944,55.0908,54.9944,55.0733,80695.0
2021-04-21 13:30:00,62.82,62.89,62.73,62.75,103169.0,55.0733,55.1346,54.9944,55.0119,103169.0
2021-04-21 14:00:00,62.76,62.84,62.72,62.73,87909.0,55.0207,55.0908,54.9856,54.9944,87909.0
2021-04-21 14:30:00,62.73,62.8,62.69,62.71,112179.0,54.9944,55.0557,54.9593,54.9768,112179.0
2021-04-21 15:00:00,62.71,62.82,62.7,62.8,136450.0,54.9768,55.0733,54.9681,55.0557,136450.0
2021-04-21 15:30:00,62.8,62.89,62.74,62.76,709463.0,55.0557,55.1346,55.0031,55.0207,709463.0
2021-04-22 09:30:00,62.65,62.75,62.23,62.59,234446.0,54.9242,55.0119,54.556,54.8716,234446.0
2021-04-22 10:00:00,62.58,62.61,62.44,62.46,212170.0,54.8629,54.8892,54.7401,54.7577,212170.0
2021-04-22 10:30:00,62.45,62.47,62.19,62.22,156991.0,54.7489,54.7664,54.521,54.5473,156991.0
2021-04-22 11:00:00,62.23,62.41,62.19,62.22,137246.0,54.556,54.7138,54.521,54.5473,137246.0
2021-04-22 11:30:00,62.22,62.22,62.06,62.13,94779.0,54.5473,54.5473,54.407,54.4684,94779.0
2021-04-22 12:00:00,62.14,62.19,62.06,62.18,82892.0,54.4771,54.521,54.407,54.5122,82892.0
2021-04-22 12:30:00,62.17,62.31,62.17,62.26,137503.0,54.5034,54.6262,54.5034,54.5823,137503.0
2021-04-22 13:00:00,62.27,62.28,62.01,62.02,138963.0,54.5911,54.5999,54.3632,54.3719,138963.0
2021-04-22 13:30:00,62.02,62.16,61.99,62.11,119259.0,54.3719,54.4947,54.3456,54.4508,119259.0
2021-04-22 14:00:00,62.1,62.13,62.02,62.1,133422.0,54.4421,54.4684,54.3719,54.4421,133422.0
2021-04-22 14:30:00,62.11,62.28,62.11,62.19,115047.0,54.4508,54.5999,54.4508,54.521,115047.0
2021-04-22 15:00:00,62.19,62.2,62.06,62.13,137782.0,54.521,54.5297,54.407,54.4684,137782.0
2021-04-22 15:30:00,62.13,62.22,62.03,62.03,481120.0,54.4684,54.5473,54.3807,54.3807,481120.0
2021-04-23 09:30:00,61.86,62.11,61.29,61.53,345352.0,54.2317,54.4508,53.732,53.9424,345352.0
2021-04-23 10:00:00,61.54,61.63,61.12,61.23,216307.0,53.9511,54.03,53.5829,53.6794,216307.0
2021-04-23 10:30:00,61.23,61.67,61.17,61.65,126670.0,53.6794,54.0651,53.6268,54.0476,126670.0
2021-04-23 11:00:00,61.64,61.76,61.47,61.65,128599.0,54.0388,54.144,53.8898,54.0476,128599.0
2021-04-23 11:30:00,61.66,61.73,61.61,61.71,89842.0,54.0563,54.1177,54.0125,54.1002,89842.0
2021-04-23 12:00:00,61.71,61.75,61.59,61.69,115082.0,54.1002,54.1352,53.995,54.0826,115082.0
2021-04-23 12:30:00,61.69,61.73,61.62,61.65,91493.0,54.0826,54.1177,54.0213,54.0476,91493.0
2021-04-23 13:00:00,61.66,61.69,61.51,61.51,75807.0,54.0563,54.0826,53.9248,53.9248,75807.0
2021-04-23 13:30:00,61.52,61.53,61.38,61.42,107690.0,53.9336,53.9424,53.8109,53.8459,107690.0
2021-04-23 14:00:00,61.41,61.49,61.26,61.3,118630.0,53.8372,53.9073,53.7057,53.7407,118630.0
2021-04-23 14:30:00,61.31,61.4,61.3,61.32,123929.0,53.7495,53.8284,53.7407,53.7583,123929.0
2021-04-23 15:00:00,61.32,61.47,61.31,61.45,171009.0,53.7583,53.8898,53.7495,53.8722,171009.0
2021-04-23 15:30:00,61.44,61.48,61.25,61.26,392673.0,53.8635,53.8985,53.6969,53.7057,392673.0
2021-04-26 09:30:00,61.35,61.42,60.54,60.64,409084.0,53.7846,53.8459,53.0744,53.1621,409084.0
2021-04-26 10:00:00,60.61,60.87,60.54,60.69,232311.0,53.1358,53.3637,53.0744,53.2059,232311.0
2021-04-26 10:30:00,60.69,60.72,60.48,60.64,190786.0,53.2059,53.2322,53.0218,53.1621,190786.0
2021-04-26 11:00:00,60.64,60.68,60.44,60.6,123822.0,53.1621,53.1972,52.9868,53.127,123822.0
2021-04-26 11:30:00,60.59,60.85,60.58,60.67,164744.0,53.1183,53.3462,53.1095,53.1884,164744.0
2021-04-26 12:00:00,60.67,60.76,60.53,60.54,103128.0,53.1884,53.2673,53.0657,53.0744,103128.0
2021-04-26 12:30:00,60.53,60.68,60.53,60.63,75217.0,53.0657,53.1972,53.0657,53.1533,75217.0
2021-04-26 13:00:00,60.64,60.78,60.6,60.76,113594.0,53.1621,53.2848,53.127,53.2673,113594.0
2021-04-26 13:30:00,60.76,60.79,60.71,60.72,109284.0,53.2673,53.2936,53.2235,53.2322,109284.0
2021-04-26 14:00:00,60.72,60.8,60.66,60.78,84326.0,53.2322,53.3024,53.1796,53.2848,84326.0
2021-04-26 14:30:00,60.78,60.85,60.69,60.72,151053.0,53.2848,53.3462,53.2059,53.2322,151053.0
2021-04-26 15:00:00,60.72,60.81,60.48,60.48,191530.0,53.2322,53.3111,53.0218,53.0218,191530.0
2021-04-26 15:30:00,60.47,60.68,60.47,60.55,600466.0,53.0131,53.1972,53.0131,53.0832,600466.0
2021-04-27 09:30:00,60.42,60.63,60.14,60.39,412623.0,52.9692,53.1533,52.7238,52.9429,412623.0
2021-04-27 10:00:00,60.41,60.73,60.38,60.47,158938.0,52.9605,53.241,52.9342,53.0131,158938.0
2021-04-27 10:30:00,60.45,60.59,60.44,60.53,135100.0,52.9955,53.1183,52.9868,53.0657,135100.0
2021-04-27 11:00:00,60.51,60.52,60.3,60.36,130514.0,53.0481,53.0569,52.864,52.9166,130514.0
2021-04-27 11:30:00,60.37,60.54,60.34,60.51,102086.0,52.9254,53.0744,52.8991,53.0481,102086.0
2021-04-27 12:00:00,60.51,60.65,60.47,60.65,128893.0,53.0481,53.1709,53.0131,53.1709,128893.0
2021-04-27 12:30:00,60.65,60.72,60.61,60.69,153561.0,53.1709,53.2322,53.1358,53.2059,153561.0
2021-04-27 13:00:00,60.69,60.73,60.58,60.71,142708.0,53.2059,53.241,53.1095,53.2235,142708.0
2021-04-27 13:30:00,60.71,60.75,60.61,60.62,167425.0,53.2235,53.2585,53.1358,53.1446,167425.0
2021-04-27 14:00:00,60.62,60.73,60.55,60.58,194520.0,53.1446,53.241,53.0832,53.1095,194520.0
2021-04-27 14:30:00,60.58,60.62,60.48,60.54,183371.0,53.1095,53.1446,53.0218,53.0744,183371.0
2021-04-27 15:00:00,60.55,60.57,60.46,60.54,158844.0,53.0832,53.1007,53.0043,53.0744,158844.0
2021-04-27 15:30:00,60.54,60.66,60.5,60.56,506812.0,53.0744,53.1796,53.0394,53.092,506812.0
2021-04-28 09:30:00,60.9,61.34,60.79,60.91,259830.0,53.39,53.7758,53.2936,53.3988,259830.0
2021-04-28 10:00:00,60.92,60.93,60.62,60.81,144865.0,53.4076,53.4163,53.1446,53.3111,144865.0
2021-04-28 10:30:00,60.85,61.0,60.79,60.9,119430.0,53.3462,53.4777,53.2936,53.39,119430.0
2021-04-28 11:00:00,60.89,61.0,60.79,60.82,99317.0,53.3813,53.4777,53.2936,53.3199,99317.0
2021-04-28 11:30:00,60.82,60.83,60.73,60.74,78370.0,53.3199,53.3287,53.241,53.2498,78370.0
2021-04-28 12:00:00,60.74,60.79,60.68,60.7,86584.0,53.2498,53.2936,53.1972,53.2147,86584.0
2021-04-28 12:30:00,60.69,60.73,60.6,60.69,51180.0,53.2059,53.241,53.127,53.2059,51180.0
2021-04-28 13:00:00,60.69,60.73,60.61,60.68,69065.0,53.2059,53.241,53.1358,53.1972,69065.0
2021-04-28 13:30:00,60.68,60.72,60.61,60.7,63723.0,53.1972,53.2322,53.1358,53.2147,63723.0
2021-04-28 14:00:00,60.71,60.72,60.53,60.65,115697.0,53.2235,53.2322,53.0657,53.1709,115697.0
2021-04-28 14:30:00,60.66,60.85,60.64,60.67,114891.0,53.1796,53.3462,53.1621,53.1884,114891.0
2021-04-28 15:00:00,60.66,60.7,60.55,60.68,110739.0,53.1796,53.2147,53.0832,53.1972,110739.0
2021-04-28 15:30:00,60.67,60.8,60.6,60.8,610498.0,53.1884,53.3024,53.127,53.3024,610498.0
2021-04-29 09:30:00,60.87,61.47,60.8,61.1,227393.0,53.3637,53.8898,53.3024,53.5654,227393.0
2021-04-29 10:00:00,61.11,61.34,61.05,61.23,138553.0,53.5742,53.7758,53.5216,53.6794,138553.0
2021-04-29 10:30:00,61.24,61.42,61.22,61.24,197049.0,53.6881,53.8459,53.6706,53.6881,197049.0
2021-04-29 11:00:00,61.23,61.45,61.2,61.38,117621.0,53.6794,53.8722,53.6531,53.8109,117621.0
2021-04-29 11:30:00,61.39,61.5,61.31,61.43,62518.0,53.8196,53.9161,53.7495,53.8547,62518.0
2021-04-29 12:00:00,61.45,61.65,61.45,61.53,96493.0,53.8722,54.0476,53.8722,53.9424,96493.0
2021-04-29 12:30:00,61.54,61.6,61.48,61.57,93008.0,53.9511,54.0037,53.8985,53.9774,93008.0
2021-04-29 13:00:00,61.57,61.66,61.54,61.56,90074.0,53.9774,54.0563,53.9511,53.9687,90074.0
2021-04-29 13:30:00,61.57,61.63,61.49,61.49,88478.0,53.9774,54.03,53.9073,53.9073,88478.0
2021-04-29 14:00:00,61.49,61.53,61.43,61.46,63024.0,53.9073,53.9424,53.8547,53.881,63024.0
2021-04-29 14:30:00,61.46,61.56,61.45,61.5,122937.0,53.881,53.9687,53.8722,53.9161,122937.0
2021-04-29 15:00:00,61.49,61.62,61.49,61.53,128987.0,53.9073,54.0213,53.9073,53.9424,128987.0
2021-04-29 15:30:00,61.53,61.57,61.33,61.44,549175.0,53.9424,53.9774,53.767,53.8635,549175.0
2021-04-30 09:30:00,61.52,61.62,60.87,60.9,288030.0,53.9336,54.0213,53.3637,53.39,288030.0
2021-04-30 10:00:00,60.91,60.93,60.62,60.75,251412.0,53.3988,53.4163,53.1446,53.2585,251412.0
2021-04-30 10:30:00,60.77,60.88,60.65,60.75,241616.0,53.2761,53.3725,53.1709,53.2585,241616.0
2021-04-30 11:00:00,60.75,60.94,60.72,60.79,231733.0,53.2585,53.4251,53.2322,53.2936,231733.0
2021-04-30 11:30:00,60.79,60.82,60.64,60.71,202281.0,53.2936,53.3199,53.1621,53.2235,202281.0
2021-04-30 12:00:00,60.71,60.79,60.63,60.79,120246.0,53.2235,53.2936,53.1533,53.2936,120246.0
2021-04-30 12:30:00,60.78,60.88,60.65,60.66,211472.0,53.2848,53.3725,53.1709,53.1796,211472.0
2021-04-30 13:00:00,60.66,60.87,60.66,60.85,158138.0,53.1796,53.3637,53.1796,53.3462,158138.0
2021-04-30 13:30:00,60.85,60.92,60.8,60.85,84082.0,53.3462,53.4076,53.3024,53.3462,84082.0
2021-04-30 14:00:00,60.86,60.96,60.85,60.94,101964.0,53.355,53.4426,53.3462,53.4251,101964.0
2021-04-30 14:30:00,60.94,61.02,60.83,61.02,185344.0,53.4251,53.4952,53.3287,53.4952,185344.0
2021-04-30 15:00:00,61.02,61.1,60.92,61.05,121303.0,53.4952,53.5654,53.4076,53.5216,121303.0
2021-04-30 15:30:00,61.06,61.13,60.79,60.86,845860.0,53.5303,53.5917,53.2936,53.355,845860.0
2021-05-03 09:30:00,61.23,61.47,60.86,61.46,286628.0,53.6794,53.8898,53.355,53.881,286628.0
2021-05-03 10:00:00,61.43,61.62,61.19,61.56,181658.0,53.8547,54.0213,53.6443,53.9687,181658.0
2021-05-03 10:30:00,61.56,61.65,61.46,61.58,139113.0,53.9687,54.0476,53.881,53.9862,139113.0
2021-05-03 11:00:00,61.58,61.82,61.53,61.8,113740.0,53.9862,54.1966,53.9424,54.1791,113740.0
2021-05-03 11:30:00,61.8,61.95,61.69,61.92,238199.0,54.1791,54.3106,54.0826,54.2843,238199.0
2021-05-03 12:00:00,61.93,61.94,61.79,61.87,91143.0,54.293,54.3018,54.1703,54.2404,91143.0
2021-05-03 12:30:00,61.86,61.96,61.85,61.95,81108.0,54.2317,54.3193,54.2229,54.3106,81108.0
2021-05-03 13:00:00,61.95,61.98,61.85,61.97,71731.0,54.3106,54.3369,54.2229,54.3281,71731.0
2021-05-03 13:30:00,61.98,62.03,61.86,61.91,88480.0,54.3369,54.3807,54.2317,54.2755,88480.0
2021-05-03 14:00:00,61.91,61.97,61.84,61.85,77606.0,54.2755,54.3281,54.2141,54.2229,77606.0
2021-05-03 14:30:00,61.84,61.97,61.76,61.93,100720.0,54.2141,54.3281,54.144,54.293,100720.0
2021-05-03 15:00:00,61.94,61.94,61.79,61.88,66599.0,54.3018,54.3018,54.1703,54.2492,66599.0
2021-05-03 15:30:00,61.88,61.9,61.59,61.6,527792.0,54.2492,54.2667,53.995,54.0037,527792.0
2021-05-04 09:30:00,61.82,62.06,61.57,62.03,236675.0,54.1966,54.407,53.9774,54.3807,236675.0
2021-05-04 10:00:00,62.04,62.26,61.78,61.78,218004.0,54.3895,54.5823,54.1615,54.1615,218004.0
2021-05-04 10:30:00,61.79,61.82,61.33,61.63,193112.0,54.1703,54.1966,53.767,54.03,193112.0
2021-05-04 11:00:00,61.63,61.8,61.58,61.77,153815.0,54.03,54.1791,53.9862,54.1528,153815.0
2021-05-04 11:30:00,61.77,61.95,61.75,61.92,328567.0,54.1528,54.3106,54.1352,54.2843,328567.0
2021-05-04 12:00:00,61.92,62.04,61.7,61.72,319809.0,54.2843,54.3895,54.0914,54.1089,319809.0
2021-05-04 12:30:00,61.7,61.71,61.48,61.49,121464.0,54.0914,54.1002,53.8985,53.9073,121464.0
2021-05-04 13:00:00,61.48,61.56,61.44,61.47,82764.0,53.8985,53.9687,53.8635,53.8898,82764.0
2021-05-04 13:30:00,61.47,61.49,61.36,61.47,112049.0,53.8898,53.9073,53.7933,53.8898,112049.0
2021-05-04 14:00:00,61.47,61.54,61.37,61.45,77926.0,53.8898,53.9511,53.8021,53.8722,77926.0
2021-05-04 14:30:00,61.45,61.57,61.42,61.54,77209.0,53.8722,53.9774,53.8459,53.9511,77209.0
2021-05-04 15:00:00,61.54,61.61,61.5,61.59,90651.0,53.9511,54.0125,53.9161,53.995,90651.0
2021-05-04 15:30:00,61.6,61.83,61.52,61.83,465070.0,54.0037,54.2054,53.9336,54.2054,465070.0
2021-05-05 09:30:00,61.66,61.79,61.12,61.37,290584.0,54.0563,54.1703,53.5829,53.8021,290584.0
2021-05-05 10:00:00,61.37,61.63,61.28,61.41,147607.0,53.8021,54.03,53.7232,53.8372,147607.0
2021-05-05 10:30:00,61.4,61.47,61.15,61.22,145166.0,53.8284,53.8898,53.6092,53.6706,145166.0
2021-05-05 11:00:00,61.22,61.28,60.99,61.13,154141.0,53.6706,53.7232,53.4689,53.5917,154141.0
2021-05-05 11:30:00,61.14,61.18,61.04,61.1,83552.0,53.6005,53.6355,53.5128,53.5654,83552.0
2021-05-05 12:00:00,61.1,61.3,61.05,61.3,77088.0,53.5654,53.7407,53.5216,53.7407,77088.0
2021-05-05 12:30:00,61.3,61.35,61.21,61.31,94643.0,53.7407,53.7846,53.6618,53.7495,94643.0
2021-05-05 13:00:00,61.31,61.49,61.29,61.48,111698.0,53.7495,53.9073,53.732,53.8985,111698.0
2021-05-05 13:30:00,61.49,61.56,61.43,61.46,74128.0,53.9073,53.9687,53.8547,53.881,74128.0
2021-05-05 14:00:00,61.47,61.56,61.4,61.49,185080.0,53.8898,53.9687,53.8284,53.9073,185080.0
2021-05-05 14:30:00,61.49,61.79,61.49,61.7,92887.0,53.9073,54.1703,53.9073,54.0914,92887.0
2021-05-05 15:00:00,61.69,61.9,61.66,61.9,142574.0,54.0826,54.2667,54.0563,54.2667,142574.0
2021-05-05 15:30:00,61.9,61.91,61.74,61.83,371503.0,54.2667,54.2755,54.1265,54.2054,371503.0
2021-05-06 09:30:00,62.5,63.49,62.39,62.92,977438.0,54.7927,55.6607,54.6963,55.1609,977438.0
2021-05-06 10:00:00,62.92,63.55,62.74,63.31,533817.0,55.1609,55.7133,55.0031,55.5029,533817.0
2021-05-06 10:30:00,63.32,63.47,63.03,63.38,301707.0,55.5116,55.6431,55.2574,55.5642,301707.0
2021-05-06 11:00:00,63.38,63.83,63.38,63.54,422076.0,55.5642,55.9587,55.5642,55.7045,422076.0
2021-05-06 11:30:00,63.53,63.71,63.52,63.67,280555.0,55.6957,55.8535,55.687,55.8185,280555.0
2021-05-06 12:00:00,63.67,63.98,63.58,63.97,671914.0,55.8185,56.0902,55.7396,56.0815,671914.0
2021-05-06 12:30:00,63.97,64.24,63.94,64.16,1297500.0,56.0815,56.3182,56.0552,56.248,1297500.0
2021-05-06 13:00:00,64.14,64.23,63.91,63.93,384258.0,56.2305,56.3094,56.0289,56.0464,384258.0
2021-05-06 13:30:00,63.94,64.11,63.86,64.1,153696.0,56.0552,56.2042,55.985,56.1954,153696.0
2021-05-06 14:00:00,64.1,64.11,63.88,63.95,166882.0,56.1954,56.2042,56.0026,56.0639,166882.0
2021-05-06 14:30:00,63.94,63.97,63.69,63.8,184012.0,56.0552,56.0815,55.836,55.9324,184012.0
2021-05-06 15:00:00,63.79,63.79,63.52,63.53,210075.0,55.9237,55.9237,55.687,55.6957,210075.0
2021-05-06 15:30:00,63.52,63.72,63.46,63.64,591915.0,55.687,55.8623,55.6344,55.7922,591915.0
2021-05-07 09:30:00,63.35,63.56,63.04,63.37,263052.0,55.5379,55.722,55.2662,55.5555,263052.0
2021-05-07 10:00:00,63.38,63.68,63.31,63.45,232947.0,55.5642,55.8272,55.5029,55.6256,232947.0
2021-05-07 10:30:00,63.46,63.48,63.08,63.1,202894.0,55.6344,55.6519,55.3012,55.3188,202894.0
2021-05-07 11:00:00,63.09,63.22,63.03,63.1,119566.0,55.31,55.424,55.2574,55.3188,119566.0
2021-05-07 11:30:00,63.11,63.22,62.97,63.11,317233.0,55.3275,55.424,55.2048,55.3275,317233.0
2021-05-07 12:00:00,63.1,63.12,62.81,62.82,257245.0,55.3188,55.3363,55.0645,55.0733,257245.0
2021-05-07 12:30:00,62.82,62.82,62.63,62.63,94612.0,55.0733,55.0733,54.9067,54.9067,94612.0
2021-05-07 13:00:00,62.63,62.74,62.4,62.74,123074.0,54.9067,55.0031,54.7051,55.0031,123074.0
2021-05-07 13:30:00,62.77,63.01,62.74,62.98,99457.0,55.0294,55.2399,55.0031,55.2135,99457.0
2021-05-07 14:00:00,62.98,63.1,62.97,63.03,106409.0,55.2135,55.3188,55.2048,55.2574,106409.0
2021-05-07 14:30:00,63.02,63.06,62.86,62.89,131185.0,55.2486,55.2837,55.1083,55.1346,131185.0
2021-05-07 15:00:00,62.9,63.01,62.87,62.96,109596.0,55.1434,55.2399,55.1171,55.196,109596.0
2021-05-07 15:30:00,62.96,63.18,62.94,63.05,468414.0,55.196,55.3889,55.1785,55.2749,468414.0
2021-05-10 09:30:00,63.18,63.96,63.16,63.82,157707.0,55.3889,56.0727,55.3714,55.95,157707.0
2021-05-10 10:00:00,63.83,63.86,63.31,63.44,119660.0,55.9587,55.985,55.5029,55.6168,119660.0
2021-05-10 10:30:00,63.43,63.81,63.42,63.73,87392.0,55.6081,55.9412,55.5993,55.8711,87392.0
2021-05-10 11:00:00,63.72,64.05,63.7,64.02,108273.0,55.8623,56.1516,55.8448,56.1253,108273.0
2021-05-10 11:30:00,64.02,64.1,63.88,63.94,127169.0,56.1253,56.1954,56.0026,56.0552,127169.0
2021-05-10 12:00:00,63.96,63.99,63.85,63.96,93595.0,56.0727,56.099,55.9763,56.0727,93595.0
2021-05-10 12:30:00,63.94,63.97,63.77,63.78,103549.0,56.0552,56.0815,55.9061,55.9149,103549.0
2021-05-10 13:00:00,63.78,64.04,63.77,64.03,64366.0,55.9149,56.1428,55.9061,56.1341,64366.0
2021-05-10 13:30:00,64.02,64.14,63.95,64.04,113258.0,56.1253,56.2305,56.0639,56.1428,113258.0
2021-05-10 14:00:00,64.05,64.07,63.89,63.99,104006.0,56.1516,56.1691,56.0113,56.099,104006.0
2021-05-10 14:30:00,63.98,63.99,63.82,63.94,67573.0,56.0902,56.099,55.95,56.0552,67573.0
2021-05-10 15:00:00,63.93,63.96,63.78,63.92,107440.0,56.0464,56.0727,55.9149,56.0376,107440.0
2021-05-10 15:30:00,63.91,64.09,63.79,63.82,376270.0,56.0289,56.1867,55.9237,55.95,376270.0
2021-05-11 09:30:00,64.06,64.3,63.35,63.65,325641.0,56.1604,56.3708,55.5379,55.8009,325641.0
2021-05-11 10:00:00,63.65,64.07,63.6,63.99,202241.0,55.8009,56.1691,55.7571,56.099,202241.0
2021-05-11 10:30:00,64.01,64.09,63.69,63.77,217872.0,56.1165,56.1867,55.836,55.9061,217872.0
2021-05-11 11:00:00,63.77,63.83,63.34,63.55,158097.0,55.9061,55.9587,55.5292,55.7133,158097.0
2021-05-11 11:30:00,63.54,63.64,63.22,63.3,150847.0,55.7045,55.7922,55.424,55.4941,150847.0
2021-05-11 12:00:00,63.31,63.31,63.07,63.07,78353.0,55.5029,55.5029,55.2925,55.2925,78353.0
2021-05-11 12:30:00,63.07,63.19,62.95,62.98,201142.0,55.2925,55.3977,55.1872,55.2135,201142.0
2021-05-11 13:00:00,62.98,63.26,62.91,63.22,146496.0,55.2135,55.459,55.1522,55.424,146496.0
2021-05-11 13:30:00,63.23,63.39,63.22,63.34,126328.0,55.4327,55.573,55.424,55.5292,126328.0
2021-05-11 14:00:00,63.32,63.35,63.18,63.24,160426.0,55.5116,55.5379,55.3889,55.4415,160426.0
2021-05-11 14:30:00,63.23,63.36,63.08,63.36,108719.0,55.4327,55.5467,55.3012,55.5467,108719.0
2021-05-11 15:00:00,63.35,63.35,63.15,63.15,152134.0,55.5379,55.5379,55.3626,55.3626,152134.0
2021-05-11 15:30:00,63.15,63.16,62.81,63.11,628044.0,55.3626,55.3714,55.0645,55.3275,628044.0
2021-05-12 09:30:00,63.19,63.64,62.75,63.31,195465.0,55.3977,55.7922,55.0119,55.5029,195465.0
2021-05-12 10:00:00,63.32,63.49,63.09,63.4,115894.0,55.5116,55.6607,55.31,55.5818,115894.0
2021-05-12 10:30:00,63.38,63.39,63.14,63.33,121185.0,55.5642,55.573,55.3538,55.5204,121185.0
2021-05-12 11:00:00,63.32,63.52,63.18,63.51,128645.0,55.5116,55.687,55.3889,55.6782,128645.0
2021-05-12 11:30:00,63.54,63.59,63.37,63.43,81494.0,55.7045,55.7483,55.5555,55.6081,81494.0
2021-05-12 12:00:00,63.44,63.58,63.24,63.24,153505.0,55.6168,55.7396,55.4415,55.4415,153505.0
2021-05-12 12:30:00,63.24,63.32,63.12,63.23,154017.0,55.4415,55.5116,55.3363,55.4327,154017.0
2021-05-12 13:00:00,63.23,63.3,62.98,63.01,102474.0,55.4327,55.4941,55.2135,55.2399,102474.0
2021-05-12 13:30:00,63.01,63.07,62.84,62.95,106046.0,55.2399,55.2925,55.0908,55.1872,106046.0
2021-05-12 14:00:00,62.95,62.98,62.84,62.9,94253.0,55.1872,55.2135,55.0908,55.1434,94253.0
2021-05-12 14:30:00,62.89,63.2,62.84,63.2,107616.0,55.1346,55.4064,55.0908,55.4064,107616.0
2021-05-12 15:00:00,63.18,63.22,63.0,63.02,221691.0,55.3889,55.424,55.2311,55.2486,221691.0
2021-05-12 15:30:00,63.02,63.08,62.87,62.97,695090.0,55.2486,55.3012,55.1171,55.2048,695090.0
2021-05-13 09:30:00,62.69,63.31,62.44,63.13,252813.0,54.9593,55.5029,54.7401,55.3451,252813.0
2021-05-13 10:00:00,63.15,63.7,63.1,63.67,245566.0,55.3626,55.8448,55.3188,55.8185,245566.0
2021-05-13 10:30:00,63.69,63.74,63.47,63.66,266281.0,55.836,55.8798,55.6431,55.8097,266281.0
2021-05-13 11:00:00,63.68,63.84,63.63,63.72,398647.0,55.8272,55.9675,55.7834,55.8623,398647.0
2021-05-13 11:30:00,63.72,64.0,63.64,63.96,216546.0,55.8623,56.1078,55.7922,56.0727,216546.0
2021-05-13 12:00:00,63.95,64.29,63.9,64.25,411491.0,56.0639,56.362,56.0201,56.3269,411491.0
2021-05-13 12:30:00,64.25,64.53,64.16,64.52,622077.0,56.3269,56.5724,56.248,56.5636,622077.0
2021-05-13 13:00:00,64.51,64.53,64.31,64.52,578824.0,56.5549,56.5724,56.3795,56.5636,578824.0
2021-05-13 13:30:00,64.52,64.66,64.41,64.43,299141.0,56.5636,56.6864,56.4672,56.4847,299141.0
2021-05-13 14:00:00,64.42,64.48,64.25,64.44,138904.0,56.476,56.5286,56.3269,56.4935,138904.0
2021-05-13 14:30:00,64.45,64.45,64.14,64.23,156524.0,56.5023,56.5023,56.2305,56.3094,156524.0
2021-05-13 15:00:00,64.23,64.28,64.14,64.28,150622.0,56.3094,56.3532,56.2305,56.3532,150622.0
2021-05-13 15:30:00,64.28,64.37,63.97,63.97,484490.0,56.3532,56.4321,56.0815,56.0815,484490.0
2021-05-14 09:30:00,64.13,64.51,63.9,64.35,460018.0,56.2217,56.5549,56.0201,56.4146,460018.0
2021-05-14 10:00:00,64.33,64.65,64.12,64.37,309602.0,56.3971,56.6776,56.213,56.4321,309602.0
2021-05-14 10:30:00,64.37,64.62,64.34,64.38,345183.0,56.4321,56.6513,56.4058,56.4409,345183.0
2021-05-14 11:00:00,64.39,64.5,64.26,64.31,104299.0,56.4497,56.5461,56.3357,56.3795,104299.0
2021-05-14 11:30:00,64.32,64.46,64.21,64.21,98694.0,56.3883,56.511,56.2919,56.2919,98694.0
2021-05-14 12:00:00,64.2,64.21,63.99,64.16,89528.0,56.2831,56.2919,56.099,56.248,89528.0
2021-05-14 12:30:00,64.14,64.16,64.03,64.05,60591.0,56.2305,56.248,56.1341,56.1516,60591.0
2021-05-14 13:00:00,64.06,64.14,63.95,63.95,49906.0,56.1604,56.2305,56.0639,56.0639,49906.0
2021-05-14 13:30:00,63.95,64.01,63.74,63.75,188599.0,56.0639,56.1165,55.8798,55.8886,188599.0
2021-05-14 14:00:00,63.74,63.74,63.52,63.58,76713.0,55.8798,55.8798,55.687,55.7396,76713.0
2021-05-14 14:30:00,63.59,63.63,63.48,63.51,91430.0,55.7483,55.7834,55.6519,55.6782,91430.0
2021-05-14 15:00:00,63.5,63.61,63.42,63.45,241537.0,55.6694,55.7659,55.5993,55.6256,241537.0
2021-05-14 15:30:00,63.45,63.56,63.39,63.39,386973.0,55.6256,55.722,55.573,55.573,386973.0
2021-05-17 09:30:00,63.1,63.61,63.1,63.48,276801.0,55.3188,55.7659,55.3188,55.6519,276801.0
2021-05-17 10:00:00,63.49,63.61,62.89,62.9,302569.0,55.6607,55.7659,55.1346,55.1434,302569.0
2021-05-17 10:30:00,62.91,62.93,62.54,62.82,136202.0,55.1522,55.1697,54.8278,55.0733,136202.0
2021-05-17 11:00:00,62.82,63.0,62.74,62.83,116553.0,55.0733,55.2311,55.0031,55.082,116553.0
2021-05-17 11:30:00,62.83,63.18,62.79,63.18,108716.0,55.082,55.3889,55.047,55.3889,108716.0
2021-05-17 12:00:00,63.19,63.22,63.04,63.1,99110.0,55.3977,55.424,55.2662,55.3188,99110.0
2021-05-17 12:30:00,63.11,63.45,63.1,63.4,185944.0,55.3275,55.6256,55.3188,55.5818,185944.0
2021-05-17 13:00:00,63.4,63.41,63.17,63.26,93175.0,55.5818,55.5905,55.3801,55.459,93175.0
2021-05-17 13:30:00,63.26,63.32,63.17,63.23,123482.0,55.459,55.5116,55.3801,55.4327,123482.0
2021-05-17 14:00:00,63.23,63.44,63.19,63.29,135244.0,55.4327,55.6168,55.3977,55.4853,135244.0
2021-05-17 14:30:00,63.3,63.38,63.27,63.31,108947.0,55.4941,55.5642,55.4678,55.5029,108947.0
2021-05-17 15:00:00,63.3,63.31,63.02,63.05,201946.0,55.4941,55.5029,55.2486,55.2749,201946.0
2021-05-17 15:30:00,63.05,63.07,62.78,62.81,694882.0,55.2749,55.2925,55.0382,55.0645,694882.0
2021-05-18 09:30:00,62.7,63.09,62.44,62.55,277941.0,54.9681,55.31,54.7401,54.8366,277941.0
2021-05-18 10:00:00,62.55,62.62,62.33,62.6,326171.0,54.8366,54.8979,54.6437,54.8804,326171.0
2021-05-18 10:30:00,62.62,62.72,62.43,62.61,220630.0,54.8979,54.9856,54.7314,54.8892,220630.0
2021-05-18 11:00:00,62.6,62.8,62.59,62.75,112802.0,54.8804,55.0557,54.8716,55.0119,112802.0
2021-05-18 11:30:00,62.75,62.95,62.74,62.8,185803.0,55.0119,55.1872,55.0031,55.0557,185803.0
2021-05-18 12:00:00,62.8,63.1,62.79,62.97,99422.0,55.0557,55.3188,55.047,55.2048,99422.0
2021-05-18 12:30:00,62.97,63.02,62.91,63.01,60455.0,55.2048,55.2486,55.1522,55.2399,60455.0
2021-05-18 13:00:00,63.02,63.15,62.99,63.09,131443.0,55.2486,55.3626,55.2223,55.31,131443.0
2021-05-18 13:30:00,63.09,63.16,63.0,63.1,64114.0,55.31,55.3714,55.2311,55.3188,64114.0
2021-05-18 14:00:00,63.09,63.13,62.93,62.99,63253.0,55.31,55.3451,55.1697,55.2223,63253.0
2021-05-18 14:30:00,62.98,63.17,62.96,63.12,89765.0,55.2135,55.3801,55.196,55.3363,89765.0
2021-05-18 15:00:00,63.11,63.15,62.99,63.05,148244.0,55.3275,55.3626,55.2223,55.2749,148244.0
2021-05-18 15:30:00,63.04,63.12,62.87,62.93,260472.0,55.2662,55.3363,55.1171,55.1697,260472.0
2021-05-19 09:30:00,62.74,63.04,62.39,62.87,300411.0,55.0031,55.2662,54.6963,55.1171,300411.0
2021-05-19 10:00:00,62.84,62.89,62.37,62.52,140091.0,55.0908,55.1346,54.6788,54.8103,140091.0
2021-05-19 10:30:00,62.52,62.53,62.18,62.22,100182.0,54.8103,54.819,54.5122,54.5473,100182.0
2021-05-19 11:00:00,62.21,62.47,62.17,62.4,89317.0,54.5385,54.7664,54.5034,54.7051,89317.0
2021-05-19 11:30:00,62.39,62.46,62.23,62.31,96171.0,54.6963,54.7577,54.556,54.6262,96171.0
2021-05-19 12:00:00,62.32,62.53,62.32,62.33,56988.0,54.6349,54.819,54.6349,54.6437,56988.0
2021-05-19 12:30:00,62.33,62.5,62.32,62.5,49896.0,54.6437,54.7927,54.6349,54.7927,49896.0
2021-05-19 13:00:00,62.48,62.53,62.42,62.53,43266.0,54.7752,54.819,54.7226,54.819,43266.0
2021-05-19 13:30:00,62.55,62.58,62.42,62.46,325071.0,54.8366,54.8629,54.7226,54.7577,325071.0
2021-05-19 14:00:00,62.45,62.53,62.23,62.41,78732.0,54.7489,54.819,54.556,54.7138,78732.0
2021-05-19 14:30:00,62.41,62.52,62.34,62.37,94499.0,54.7138,54.8103,54.6525,54.6788,94499.0
2021-05-19 15:00:00,62.37,62.4,62.31,62.34,79654.0,54.6788,54.7051,54.6262,54.6525,79654.0
2021-05-19 15:30:00,62.35,62.63,62.28,62.59,478126.0,54.6612,54.9067,54.5999,54.8716,478126.0
2021-05-20 09:30:00,62.7,62.99,62.39,62.88,263003.0,54.9681,55.2223,54.6963,55.1259,263003.0
2021-05-20 10:00:00,62.88,63.07,62.86,62.86,130043.0,55.1259,55.2925,55.1083,55.1083,130043.0
2021-05-20 10:30:00,62.87,63.09,62.84,62.98,265744.0,55.1171,55.31,55.0908,55.2135,265744.0
2021-05-20 11:00:00,62.98,63.07,62.85,62.95,91024.0,55.2135,55.2925,55.0996,55.1872,91024.0
2021-05-20 11:30:00,62.96,63.2,62.9,63.0,132128.0,55.196,55.4064,55.1434,55.2311,132128.0
2021-05-20 12:00:00,63.01,63.16,62.89,63.12,153946.0,55.2399,55.3714,55.1346,55.3363,153946.0
2021-05-20 12:30:00,63.13,63.33,63.12,63.3,140655.0,55.3451,55.5204,55.3363,55.4941,140655.0
2021-05-20 13:00:00,63.32,63.35,63.17,63.21,96075.0,55.5116,55.5379,55.3801,55.4152,96075.0
2021-05-20 13:30:00,63.21,63.35,63.17,63.33,96677.0,55.4152,55.5379,55.3801,55.5204,96677.0
2021-05-20 14:00:00,63.34,63.38,63.18,63.2,198103.0,55.5292,55.5642,55.3889,55.4064,198103.0
2021-05-20 14:30:00,63.2,63.2,63.01,63.03,137559.0,55.4064,55.4064,55.2399,55.2574,137559.0
2021-05-20 15:00:00,63.02,63.16,62.95,63.14,150170.0,55.2486,55.3714,55.1872,55.3538,150170.0
2021-05-20 15:30:00,63.13,63.13,62.81,62.9,559408.0,55.3451,55.3451,55.0645,55.1434,559408.0
2021-05-21 09:30:00,63.06,63.88,63.06,63.35,276369.0,55.2837,56.0026,55.2837,55.5379,276369.0
2021-05-21 10:00:00,63.33,63.43,63.07,63.29,116558.0,55.5204,55.6081,55.2925,55.4853,116558.0
2021-05-21 10:30:00,63.27,63.32,63.11,63.16,67579.0,55.4678,55.5116,55.3275,55.3714,67579.0
2021-05-21 11:00:00,63.17,63.32,63.06,63.21,67763.0,55.3801,55.5116,55.2837,55.4152,67763.0
2021-05-21 11:30:00,63.22,63.28,63.09,63.13,87206.0,55.424,55.4766,55.31,55.3451,87206.0
2021-05-21 12:00:00,63.12,63.12,62.94,63.04,117576.0,55.3363,55.3363,55.1785,55.2662,117576.0
2021-05-21 12:30:00,63.05,63.14,63.03,63.1,129948.0,55.2749,55.3538,55.2574,55.3188,129948.0
2021-05-21 13:00:00,63.11,63.22,63.1,63.19,48246.0,55.3275,55.424,55.3188,55.3977,48246.0
2021-05-21 13:30:00,63.19,63.24,63.17,63.22,58549.0,55.3977,55.4415,55.3801,55.424,58549.0
2021-05-21 14:00:00,63.23,63.27,63.1,63.11,109824.0,55.4327,55.4678,55.3188,55.3275,109824.0
2021-05-21 14:30:00,63.1,63.2,63.08,63.16,88794.0,55.3188,55.4064,55.3012,55.3714,88794.0
2021-05-21 15:00:00,63.16,63.29,63.13,63.25,80326.0,55.3714,55.4853,55.3451,55.4503,80326.0
2021-05-21 15:30:00,63.25,63.25,63.08,63.14,323665.0,55.4503,55.4503,55.3012,55.3538,323665.0
2021-05-24 09:30:00,63.28,63.64,63.06,63.26,290470.0,55.4766,55.7922,55.2837,55.459,290470.0
2021-05-24 10:00:00,63.25,63.36,63.12,63.32,87673.0,55.4503,55.5467,55.3363,55.5116,87673.0
2021-05-24 10:30:00,63.32,63.54,63.27,63.54,72090.0,55.5116,55.7045,55.4678,55.7045,72090.0
2021-05-24 11:00:00,63.53,63.53,63.33,63.46,61404.0,55.6957,55.6957,55.5204,55.6344,61404.0
2021-05-24 11:30:00,63.46,63.47,63.26,63.34,53355.0,55.6344,55.6431,55.459,55.5292,53355.0
2021-05-24 12:00:00,63.34,63.51,63.32,63.48,56801.0,55.5292,55.6782,55.5116,55.6519,56801.0
2021-05-24 12:30:00,63.48,63.54,63.47,63.53,53734.0,55.6519,55.7045,55.6431,55.6957,53734.0
2021-05-24 13:00:00,63.53,63.54,63.44,63.47,65478.0,55.6957,55.7045,55.6168,55.6431,65478.0
2021-05-24 13:30:00,63.47,63.49,63.36,63.44,78654.0,55.6431,55.6607,55.5467,55.6168,78654.0
2021-05-24 14:00:00,63.45,63.51,63.42,63.44,71319.0,55.6256,55.6782,55.5993,55.6168,71319.0
2021-05-24 14:30:00,63.44,63.51,63.29,63.3,74955.0,55.6168,55.6782,55.4853,55.4941,74955.0
2021-05-24 15:00:00,63.3,63.31,63.18,63.2,64989.0,55.4941,55.5029,55.3889,55.4064,64989.0
2021-05-24 15:30:00,63.2,63.29,63.04,63.04,249333.0,55.4064,55.4853,55.2662,55.2662,249333.0
2021-05-25 09:30:00,63.05,63.2,62.31,62.79,219290.0,55.2749,55.4064,54.6262,55.047,219290.0
2021-05-25 10:00:00,62.79,62.83,62.42,62.49,102507.0,55.047,55.082,54.7226,54.784,102507.0
2021-05-25 10:30:00,62.47,62.68,62.44,62.44,89796.0,54.7664,54.9505,54.7401,54.7401,89796.0
2021-05-25 11:00:00,62.45,62.84,62.42,62.66,148668.0,54.7489,55.0908,54.7226,54.933,148668.0
2021-05-25 11:30:00,62.66,62.67,62.48,62.58,179687.0,54.933,54.9418,54.7752,54.8629,179687.0
2021-05-25 12:00:00,62.57,62.71,62.54,62.7,71028.0,54.8541,54.9768,54.8278,54.9681,71028.0
2021-05-25 12:30:00,62.69,62.8,62.68,62.79,103278.0,54.9593,55.0557,54.9505,55.047,103278.0
2021-05-25 13:00:00,62.77,62.82,62.7,62.82,73910.0,55.0294,55.0733,54.9681,55.0733,73910.0
2021-05-25 13:30:00,62.82,62.82,62.66,62.67,73543.0,55.0733,55.0733,54.933,54.9418,73543.0
2021-05-25 14:00:00,62.68,62.76,62.64,62.67,75278.0,54.9505,55.0207,54.9155,54.9418,75278.0
2021-05-25 14:30:00,62.67,62.76,62.66,62.74,126365.0,54.9418,55.0207,54.933,55.0031,126365.0
2021-05-25 15:00:00,62.73,63.0,62.71,62.99,90610.0,54.9944,55.2311,54.9768,55.2223,90610.0
2021-05-25 15:30:00,62.98,63.0,62.82,62.85,482212.0,55.2135,55.2311,55.0733,55.0996,482212.0
2021-05-26 09:30:00,62.84,63.1,62.64,62.75,230543.0,55.0908,55.3188,54.9155,55.0119,230543.0
2021-05-26 10:00:00,62.77,62.88,62.68,62.7,120037.0,55.0294,55.1259,54.9505,54.9681,120037.0
2021-05-26 10:30:00,62.7,62.77,62.65,62.73,123075.0,54.9681,55.0294,54.9242,54.9944,123075.0
2021-05-26 11:00:00,62.74,62.88,62.73,62.75,105119.0,55.0031,55.1259,54.9944,55.0119,105119.0
2021-05-26 11:30:00,62.74,62.91,62.73,62.88,201654.0,55.0031,55.1522,54.9944,55.1259,201654.0
2021-05-26 12:00:00,62.88,62.92,62.85,62.9,73270.0,55.1259,55.1609,55.0996,55.1434,73270.0
2021-05-26 12:30:00,62.9,62.96,62.89,62.93,78082.0,55.1434,55.196,55.1346,55.1697,78082.0
2021-05-26 13:00:00,62.92,62.94,62.79,62.79,71942.0,55.1609,55.1785,55.047,55.047,71942.0
2021-05-26 13:30:00,62.79,62.87,62.77,62.82,96244.0,55.047,55.1171,55.0294,55.0733,96244.0
2021-05-26 14:00:00,62.81,62.88,62.76,62.86,129259.0,55.0645,55.1259,55.0207,55.1083,129259.0
2021-05-26 14:30:00,62.86,62.92,62.75,62.76,134534.0,55.1083,55.1609,55.0119,55.0207,134534.0
2021-05-26 15:00:00,62.75,62.78,62.64,62.72,158546.0,55.0119,55.0382,54.9155,54.9856,158546.0
2021-05-26 15:30:00,62.72,62.85,62.68,62.84,407173.0,54.9856,55.0996,54.9505,55.0908,407173.0
2021-05-27 09:30:00,62.84,63.41,62.72,63.07,283138.0,55.0908,55.5905,54.9856,55.2925,283138.0
2021-05-27 10:00:00,63.05,63.17,62.87,62.92,187982.0,55.2749,55.3801,55.1171,55.1609,187982.0
2021-05-27 10:30:00,62.92,62.94,62.71,62.75,176916.0,55.1609,55.1785,54.9768,55.0119,176916.0
2021-05-27 11:00:00,62.75,62.75,62.46,62.47,124054.0,55.0119,55.0119,54.7577,54.7664,124054.0
2021-05-27 11:30:00,62.47,62.58,62.47,62.53,72544.0,54.7664,54.8629,54.7664,54.819,72544.0
2021-05-27 12:00:00,62.53,62.56,62.49,62.51,62647.0,54.819,54.8453,54.784,54.8015,62647.0
2021-05-27 12:30:00,62.52,62.62,62.52,62.6,70222.0,54.8103,54.8979,54.8103,54.8804,70222.0
2021-05-27 13:00:00,62.6,62.82,62.59,62.76,90830.0,54.8804,55.0733,54.8716,55.0207,90830.0
2021-05-27 13:30:00,62.76,62.79,62.62,62.67,98129.0,55.0207,55.047,54.8979,54.9418,98129.0
2021-05-27 14:00:00,62.65,62.66,62.53,62.55,80285.0,54.9242,54.933,54.819,54.8366,80285.0
2021-05-27 14:30:00,62.55,62.59,62.48,62.56,122508.0,54.8366,54.8716,54.7752,54.8453,122508.0
2021-05-27 15:00:00,62.57,62.57,62.39,62.41,196992.0,54.8541,54.8541,54.6963,54.7138,196992.0
2021-05-27 15:30:00,62.42,62.42,62.2,62.23,531785.0,54.7226,54.7226,54.5297,54.556,531785.0
2021-05-28 09:30:00,62.45,63.17,62.41,63.09,332563.0,54.7489,55.3801,54.7138,55.31,332563.0
2021-05-28 10:00:00,63.09,63.26,63.07,63.2,143075.0,55.31,55.459,55.2925,55.4064,143075.0
2021-05-28 10:30:00,63.19,63.21,63.01,63.06,98024.0,55.3977,55.4152,55.2399,55.2837,98024.0
2021-05-28 11:00:00,63.04,63.04,62.87,62.96,90679.0,55.2662,55.2662,55.1171,55.196,90679.0
2021-05-28 11:30:00,62.96,62.98,62.79,62.87,163061.0,55.196,55.2135,55.047,55.1171,163061.0
2021-05-28 12:00:00,62.87,62.98,62.83,62.98,73561.0,55.1171,55.2135,55.082,55.2135,73561.0
2021-05-28 12:30:00,62.98,62.98,62.77,62.8,74938.0,55.2135,55.2135,55.0294,55.0557,74938.0
2021-05-28 13:00:00,62.79,62.79,62.72,62.77,54777.0,55.047,55.047,54.9856,55.0294,54777.0
2021-05-28 13:30:00,62.76,62.92,62.74,62.88,67274.0,55.0207,55.1609,55.0031,55.1259,67274.0
2021-05-28 14:00:00,62.88,62.98,62.86,62.94,83101.0,55.1259,55.2135,55.1083,55.1785,83101.0
2021-05-28 14:30:00,62.94,62.99,62.92,62.95,66728.0,55.1785,55.2223,55.1609,55.1872,66728.0
2021-05-28 15:00:00,62.94,62.94,62.84,62.85,118882.0,55.1785,55.1785,55.0908,55.0996,118882.0
2021-05-28 15:30:00,62.84,62.97,62.84,62.88,617908.0,55.0908,55.2048,55.0908,55.1259,617908.0
2021-06-01 09:30:00,63.16,63.4,62.83,62.98,357389.0,55.3714,55.5818,55.082,55.2135,357389.0
2021-06-01 10:00:00,62.98,63.04,62.66,62.69,198031.0,55.2135,55.2662,54.933,54.9593,198031.0
2021-06-01 10:30:00,62.69,62.87,62.59,62.75,210749.0,54.9593,55.1171,54.8716,55.0119,210749.0
2021-06-01 11:00:00,62.74,62.75,62.56,62.65,181346.0,55.0031,55.0119,54.8453,54.9242,181346.0
2021-06-01 11:30:00,62.65,62.78,62.61,62.69,115005.0,54.9242,55.0382,54.8892,54.9593,115005.0
2021-06-01 12:00:00,62.69,62.75,62.61,62.65,134858.0,54.9593,55.0119,54.8892,54.9242,134858.0
2021-06-01 12:30:00,62.65,62.67,62.57,62.59,117604.0,54.9242,54.9418,54.8541,54.8716,117604.0
2021-06-01 13:00:00,62.59,62.66,62.53,62.65,138079.0,54.8716,54.933,54.819,54.9242,138079.0
2021-06-01 13:30:00,62.64,62.72,62.6,62.71,72046.0,54.9155,54.9856,54.8804,54.9768,72046.0
2021-06-01 14:00:00,62.72,62.76,62.64,62.67,119710.0,54.9856,55.0207,54.9155,54.9418,119710.0
2021-06-01 14:30:00,62.67,62.68,62.51,62.58,100313.0,54.9418,54.9505,54.8015,54.8629,100313.0
2021-06-01 15:00:00,62.57,62.7,62.55,62.66,124179.0,54.8541,54.9681,54.8366,54.933,124179.0
2021-06-01 15:30:00,62.67,62.69,62.47,62.66,449971.0,54.9418,54.9593,54.7664,54.933,449971.0
2021-06-02 09:30:00,62.8,63.0,62.57,62.95,248426.0,55.0557,55.2311,54.8541,55.1872,248426.0
2021-06-02 10:00:00,62.98,63.04,62.79,62.87,214745.0,55.2135,55.2662,55.047,55.1171,214745.0
2021-06-02 10:30:00,62.87,62.91,62.72,62.88,199284.0,55.1171,55.1522,54.9856,55.1259,199284.0
2021-06-02 11:00:00,62.88,63.11,62.84,63.05,203024.0,55.1259,55.3275,55.0908,55.2749,203024.0
2021-06-02 11:30:00,63.05,63.24,63.01,63.22,218597.0,55.2749,55.4415,55.2399,55.424,218597.0
2021-06-02 12:00:00,63.22,63.58,63.22,63.58,189658.0,55.424,55.7396,55.424,55.7396,189658.0
2021-06-02 12:30:00,63.57,63.66,63.46,63.59,245349.0,55.7308,55.8097,55.6344,55.7483,245349.0
2021-06-02 13:00:00,63.59,63.71,63.58,63.69,136545.0,55.7483,55.8535,55.7396,55.836,136545.0
2021-06-02 13:30:00,63.68,63.69,63.6,63.68,110175.0,55.8272,55.836,55.7571,55.8272,110175.0
2021-06-02 14:00:00,63.68,63.87,63.64,63.69,306543.0,55.8272,55.9938,55.7922,55.836,306543.0
2021-06-02 14:30:00,63.69,63.71,63.43,63.43,187409.0,55.836,55.8535,55.6081,55.6081,187409.0
2021-06-02 15:00:00,63.45,63.46,63.31,63.42,168178.0,55.6256,55.6344,55.5029,55.5993,168178.0
2021-06-02 15:30:00,63.41,63.59,63.37,63.48,980189.0,55.5905,55.7483,55.5555,55.6519,980189.0
2021-06-03 09:30:00,63.44,63.93,63.12,63.8,221427.0,55.6168,56.0464,55.3363,55.9324,221427.0
2021-06-03 10:00:00,63.81,63.86,63.54,63.57,119857.0,55.9412,55.985,55.7045,55.7308,119857.0
2021-06-03 10:30:00,63.57,63.7,63.49,63.66,145302.0,55.7308,55.8448,55.6607,55.8097,145302.0
2021-06-03 11:00:00,63.65,63.91,63.65,63.79,174966.0,55.8009,56.0289,55.8009,55.9237,174966.0
2021-06-03 11:30:00,63.78,63.88,63.54,63.56,189129.0,55.9149,56.0026,55.7045,55.722,189129.0
2021-06-03 12:00:00,63.55,63.61,63.49,63.52,168050.0,55.7133,55.7659,55.6607,55.687,168050.0
2021-06-03 12:30:00,63.52,63.52,63.25,63.25,98365.0,55.687,55.687,55.4503,55.4503,98365.0
2021-06-03 13:00:00,63.26,63.37,63.21,63.33,118155.0,55.459,55.5555,55.4152,55.5204,118155.0
2021-06-03 13:30:00,63.33,63.41,63.26,63.32,65522.0,55.5204,55.5905,55.459,55.5116,65522.0
2021-06-03 14:00:00,63.32,63.43,63.31,63.4,117204.0,55.5116,55.6081,55.5029,55.5818,117204.0
2021-06-03 14:30:00,63.4,63.5,63.39,63.49,88554.0,55.5818,55.6694,55.573,55.6607,88554.0
2021-06-03 15:00:00,63.49,63.49,63.36,63.43,122015.0,55.6607,55.6607,55.5467,55.6081,122015.0
2021-06-03 15:30:00,63.43,63.83,63.41,63.79,692493.0,55.6081,55.9587,55.5905,55.9237,692493.0
2021-06-04 09:30:00,63.8,64.19,63.71,64.11,293663.0,55.9324,56.2743,55.8535,56.2042,293663.0
2021-06-04 10:00:00,64.09,64.4,64.05,64.17,232111.0,56.1867,56.4584,56.1516,56.2568,232111.0
2021-06-04 10:30:00,64.15,64.26,64.08,64.18,136915.0,56.2393,56.3357,56.1779,56.2656,136915.0
2021-06-04 11:00:00,64.19,64.28,64.09,64.28,166279.0,56.2743,56.3532,56.1867,56.3532,166279.0
2021-06-04 11:30:00,64.28,64.31,64.07,64.11,101801.0,56.3532,56.3795,56.1691,56.2042,101801.0
2021-06-04 12:00:00,64.11,64.14,63.92,63.95,94618.0,56.2042,56.2305,56.0376,56.0639,94618.0
2021-06-04 12:30:00,63.95,64.04,63.92,63.93,75448.0,56.0639,56.1428,56.0376,56.0464,75448.0
2021-06-04 13:00:00,63.93,63.96,63.81,63.82,59169.0,56.0464,56.0727,55.9412,55.95,59169.0
2021-06-04 13:30:00,63.81,63.84,63.74,63.76,69486.0,55.9412,55.9675,55.8798,55.8974,69486.0
2021-06-04 14:00:00,63.77,63.83,63.73,63.75,103252.0,55.9061,55.9587,55.8711,55.8886,103252.0
2021-06-04 14:30:00,63.75,64.0,63.73,63.92,163034.0,55.8886,56.1078,55.8711,56.0376,163034.0
2021-06-04 15:00:00,63.91,63.99,63.89,63.97,104736.0,56.0289,56.099,56.0113,56.0815,104736.0
2021-06-04 15:30:00,63.98,64.11,63.94,64.04,598270.0,56.0902,56.2042,56.0552,56.1428,598270.0
2021-06-07 09:30:00,64.13,64.18,63.85,64.05,134518.0,56.2217,56.2656,55.9763,56.1516,134518.0
2021-06-07 10:00:00,64.02,64.03,63.69,63.73,113592.0,56.1253,56.1341,55.836,55.8711,113592.0
2021-06-07 10:30:00,63.72,63.8,63.59,63.62,174339.0,55.8623,55.9324,55.7483,55.7746,174339.0
2021-06-07 11:00:00,63.62,63.64,63.44,63.44,205309.0,55.7746,55.7922,55.6168,55.6168,205309.0
2021-06-07 11:30:00,63.45,63.53,63.41,63.44,257411.0,55.6256,55.6957,55.5905,55.6168,257411.0
2021-06-07 12:00:00,63.44,63.44,63.33,63.39,167707.0,55.6168,55.6168,55.5204,55.573,167707.0
2021-06-07 12:30:00,63.4,63.6,63.37,63.57,118683.0,55.5818,55.7571,55.5555,55.7308,118683.0
2021-06-07 13:00:00,63.57,63.61,63.45,63.45,123514.0,55.7308,55.7659,55.6256,55.6256,123514.0
2021-06-07 13:30:00,63.46,63.51,63.36,63.47,92506.0,55.6344,55.6782,55.5467,55.6431,92506.0
2021-06-07 14:00:00,63.48,63.54,63.42,63.52,93144.0,55.6519,55.7045,55.5993,55.687,93144.0
2021-06-07 14:30:00,63.52,63.6,63.51,63.54,145656.0,55.687,55.7571,55.6782,55.7045,145656.0
2021-06-07 15:00:00,63.54,63.59,63.47,63.49,158379.0,55.7045,55.7483,55.6431,55.6607,158379.0
2021-06-07 15:30:00,63.5,63.75,63.49,63.72,610934.0,55.6694,55.8886,55.6607,55.8623,610934.0
2021-06-08 09:30:00,63.81,63.88,63.52,63.71,151818.0,55.9412,56.0026,55.687,55.8535,151818.0
2021-06-08 10:00:00,63.71,63.82,63.44,63.46,108593.0,55.8535,55.95,55.6168,55.6344,108593.0
2021-06-08 10:30:00,63.47,63.64,63.39,63.59,115242.0,55.6431,55.7922,55.573,55.7483,115242.0
2021-06-08 11:00:00,63.59,63.64,63.23,63.31,141045.0,55.7483,55.7922,55.4327,55.5029,141045.0
2021-06-08 11:30:00,63.3,63.44,63.27,63.31,86727.0,55.4941,55.6168,55.4678,55.5029,86727.0
2021-06-08 12:00:00,63.32,63.37,63.26,63.33,66984.0,55.5116,55.5555,55.459,55.5204,66984.0
2021-06-08 12:30:00,63.33,63.35,63.2,63.2,64192.0,55.5204,55.5379,55.4064,55.4064,64192.0
2021-06-08 13:00:00,63.19,63.21,63.02,63.04,77652.0,55.3977,55.4152,55.2486,55.2662,77652.0
2021-06-08 13:30:00,63.04,63.19,63.02,63.03,106195.0,55.2662,55.3977,55.2486,55.2574,106195.0
2021-06-08 14:00:00,63.03,63.21,63.01,63.19,94575.0,55.2574,55.4152,55.2399,55.3977,94575.0
2021-06-08 14:30:00,63.18,63.27,63.18,63.24,81207.0,55.3889,55.4678,55.3889,55.4415,81207.0
2021-06-08 15:00:00,63.25,63.31,63.2,63.27,128114.0,55.4503,55.5029,55.4064,55.4678,128114.0
2021-06-08 15:30:00,63.28,63.3,63.17,63.19,309601.0,55.4766,55.4941,55.3801,55.3977,309601.0
2021-06-09 09:30:00,61.78,63.07,61.61,62.84,593328.0,54.1615,55.2925,54.0125,55.0908,593328.0
2021-06-09 10:00:00,62.85,62.92,62.44,62.59,301434.0,55.0996,55.1609,54.7401,54.8716,301434.0
2021-06-09 10:30:00,62.58,62.73,62.49,62.65,127098.0,54.8629,54.9944,54.784,54.9242,127098.0
2021-06-09 11:00:00,62.65,62.77,62.48,62.53,278273.0,54.9242,55.0294,54.7752,54.819,278273.0
2021-06-09 11:30:00,62.53,62.56,62.43,62.49,187374.0,54.819,54.8453,54.7314,54.784,187374.0
2021-06-09 12:00:00,62.5,62.55,62.13,62.13,208872.0,54.7927,54.8366,54.4684,54.4684,208872.0
2021-06-09 12:30:00,62.12,62.13,61.97,62.0,274867.0,54.4596,54.4684,54.3281,54.3544,274867.0
2021-06-09 13:00:00,62.01,62.15,61.91,62.15,198857.0,54.3632,54.4859,54.2755,54.4859,198857.0
2021-06-09 13:30:00,62.16,62.32,62.09,62.09,306815.0,54.4947,54.6349,54.4333,54.4333,306815.0
2021-06-09 14:00:00,62.09,62.26,62.01,62.19,434241.0,54.4333,54.5823,54.3632,54.521,434241.0
2021-06-09 14:30:00,62.2,62.29,62.05,62.08,217061.0,54.5297,54.6086,54.3982,54.4245,217061.0
2021-06-09 15:00:00,62.07,62.24,62.01,62.08,265935.0,54.4158,54.5648,54.3632,54.4245,265935.0
2021-06-09 15:30:00,62.08,62.13,61.89,62.11,934920.0,54.4245,54.4684,54.258,54.4508,934920.0
2021-06-10 09:30:00,62.14,62.29,61.97,62.23,145578.0,54.4771,54.6086,54.3281,54.556,145578.0
2021-06-10 10:00:00,62.24,62.56,62.24,62.45,157316.0,54.5648,54.8453,54.5648,54.7489,157316.0
2021-06-10 10:30:00,62.46,62.61,62.42,62.54,87505.0,54.7577,54.8892,54.7226,54.8278,87505.0
2021-06-10 11:00:00,62.54,62.88,62.53,62.84,125828.0,54.8278,55.1259,54.819,55.0908,125828.0
2021-06-10 11:30:00,62.85,63.0,62.84,62.94,90318.0,55.0996,55.2311,55.0908,55.1785,90318.0
2021-06-10 12:00:00,62.94,62.96,62.79,62.79,77933.0,55.1785,55.196,55.047,55.047,77933.0
2021-06-10 12:30:00,62.79,62.85,62.77,62.8,61848.0,55.047,55.0996,55.0294,55.0557,61848.0
2021-06-10 13:00:00,62.8,62.86,62.7,62.74,56612.0,55.0557,55.1083,54.9681,55.0031,56612.0
2021-06-10 13:30:00,62.73,62.73,62.69,62.72,49128.0,54.9944,54.9944,54.9593,54.9856,49128.0
2021-06-10 14:00:00,62.73,62.75,62.58,62.6,67402.0,54.9944,55.0119,54.8629,54.8804,67402.0
2021-06-10 14:30:00,62.6,62.6,62.47,62.53,92713.0,54.8804,54.8804,54.7664,54.819,92713.0
2021-06-10 15:00:00,62.54,62.57,62.44,62.53,149906.0,54.8278,54.8541,54.7401,54.819,149906.0
2021-06-10 15:30:00,62.52,62.63,62.5,62.57,394693.0,54.8103,54.9067,54.7927,54.8541,394693.0
2021-06-11 09:30:00,62.68,62.81,62.28,62.44,183501.0,54.9505,55.0645,54.5999,54.7401,183501.0
2021-06-11 10:00:00,62.43,62.59,62.24,62.36,148344.0,54.7314,54.8716,54.5648,54.67,148344.0
2021-06-11 10:30:00,62.36,62.49,62.27,62.42,97360.0,54.67,54.784,54.5911,54.7226,97360.0
2021-06-11 11:00:00,62.43,62.6,62.35,62.37,96433.0,54.7314,54.8804,54.6612,54.6788,96433.0
2021-06-11 11:30:00,62.37,62.37,62.22,62.23,64582.0,54.6788,54.6788,54.5473,54.556,64582.0
2021-06-11 12:00:00,62.23,62.3,62.17,62.28,69330.0,54.556,54.6174,54.5034,54.5999,69330.0
2021-06-11 12:30:00,62.28,62.29,62.09,62.09,72933.0,54.5999,54.6086,54.4333,54.4333,72933.0
2021-06-11 13:00:00,62.1,62.16,62.08,62.09,75418.0,54.4421,54.4947,54.4245,54.4333,75418.0
2021-06-11 13:30:00,62.09,62.29,62.05,62.29,96825.0,54.4333,54.6086,54.3982,54.6086,96825.0
2021-06-11 14:00:00,62.29,62.38,62.25,62.36,235348.0,54.6086,54.6875,54.5736,54.67,235348.0
2021-06-11 14:30:00,62.35,62.4,62.27,62.31,136955.0,54.6612,54.7051,54.5911,54.6262,136955.0
2021-06-11 15:00:00,62.31,62.33,62.14,62.15,158331.0,54.6262,54.6437,54.4771,54.4859,158331.0
2021-06-11 15:30:00,62.15,62.55,62.12,62.53,418911.0,54.4859,54.8366,54.4596,54.819,418911.0
2021-06-14 09:30:00,62.4,62.44,61.95,62.21,274882.0,54.7051,54.7401,54.3106,54.5385,274882.0
2021-06-14 10:00:00,62.21,62.26,62.0,62.19,148642.0,54.5385,54.5823,54.3544,54.521,148642.0
2021-06-14 10:30:00,62.19,62.32,62.16,62.29,83887.0,54.521,54.6349,54.4947,54.6086,83887.0
2021-06-14 11:00:00,62.28,62.39,62.21,62.24,94775.0,54.5999,54.6963,54.5385,54.5648,94775.0
2021-06-14 11:30:00,62.23,62.31,62.14,62.16,57906.0,54.556,54.6262,54.4771,54.4947,57906.0
2021-06-14 12:00:00,62.16,62.18,62.06,62.12,62490.0,54.4947,54.5122,54.407,54.4596,62490.0
2021-06-14 12:30:00,62.13,62.16,62.06,62.07,61783.0,54.4684,54.4947,54.407,54.4158,61783.0
2021-06-14 13:00:00,62.08,62.19,62.07,62.16,58780.0,54.4245,54.521,54.4158,54.4947,58780.0
2021-06-14 13:30:00,62.16,62.25,62.15,62.25,57715.0,54.4947,54.5736,54.4859,54.5736,57715.0
2021-06-14 14:00:00,62.25,62.37,62.2,62.35,56873.0,54.5736,54.6788,54.5297,54.6612,56873.0
2021-06-14 14:30:00,62.35,62.59,62.32,62.56,112262.0,54.6612,54.8716,54.6349,54.8453,112262.0
2021-06-14 15:00:00,62.56,62.64,62.55,62.6,92661.0,54.8453,54.9155,54.8366,54.8804,92661.0
2021-06-14 15:30:00,62.6,62.67,62.58,62.66,249096.0,54.8804,54.9418,54.8629,54.933,249096.0
2021-06-15 09:30:00,62.75,62.85,62.33,62.4,116451.0,55.0119,55.0996,54.6437,54.7051,116451.0
2021-06-15 10:00:00,62.4,62.7,62.38,62.7,87527.0,54.7051,54.9681,54.6875,54.9681,87527.0
2021-06-15 10:30:00,62.7,62.7,62.48,62.65,92636.0,54.9681,54.9681,54.7752,54.9242,92636.0
2021-06-15 11:00:00,62.63,62.63,62.46,62.58,69873.0,54.9067,54.9067,54.7577,54.8629,69873.0
2021-06-15 11:30:00,62.59,62.59,62.36,62.37,132493.0,54.8716,54.8716,54.67,54.6788,132493.0
2021-06-15 12:00:00,62.36,62.42,62.32,62.4,158303.0,54.67,54.7226,54.6349,54.7051,158303.0
2021-06-15 12:30:00,62.4,62.43,62.26,62.4,94962.0,54.7051,54.7314,54.5823,54.7051,94962.0
2021-06-15 13:00:00,62.4,62.44,62.33,62.39,72014.0,54.7051,54.7401,54.6437,54.6963,72014.0
2021-06-15 13:30:00,62.38,62.4,62.3,62.37,87460.0,54.6875,54.7051,54.6174,54.6788,87460.0
2021-06-15 14:00:00,62.37,62.4,62.29,62.32,101229.0,54.6788,54.7051,54.6086,54.6349,101229.0
2021-06-15 14:30:00,62.33,62.36,62.28,62.32,153358.0,54.6437,54.67,54.5999,54.6349,153358.0
2021-06-15 15:00:00,62.31,62.32,62.14,62.17,189503.0,54.6262,54.6349,54.4771,54.5034,189503.0
2021-06-15 15:30:00,62.16,62.21,62.07,62.14,399970.0,54.4947,54.5385,54.4158,54.4771,399970.0
2021-06-16 09:30:00,62.37,62.38,62.05,62.12,261273.0,54.6788,54.6875,54.3982,54.4596,261273.0
2021-06-16 10:00:00,62.12,62.3,62.1,62.22,168493.0,54.4596,54.6174,54.4421,54.5473,168493.0
2021-06-16 10:30:00,62.22,62.37,62.13,62.37,230093.0,54.5473,54.6788,54.4684,54.6788,230093.0
2021-06-16 11:00:00,62.37,62.39,62.16,62.16,307769.0,54.6788,54.6963,54.4947,54.4947,307769.0
2021-06-16 11:30:00,62.17,62.17,61.9,61.96,156827.0,54.5034,54.5034,54.2667,54.3193,156827.0
2021-06-16 12:00:00,61.96,62.11,61.92,62.05,60572.0,54.3193,54.4508,54.2843,54.3982,60572.0
2021-06-16 12:30:00,62.04,62.05,61.89,61.93,108324.0,54.3895,54.3982,54.258,54.293,108324.0
2021-06-16 13:00:00,61.93,61.99,61.9,61.92,99649.0,54.293,54.3456,54.2667,54.2843,99649.0
2021-06-16 13:30:00,61.92,61.92,61.72,61.77,116337.0,54.2843,54.2843,54.1089,54.1528,116337.0
2021-06-16 14:00:00,61.77,61.77,61.33,61.37,167511.0,54.1528,54.1528,53.767,53.8021,167511.0
2021-06-16 14:30:00,61.36,61.56,61.3,61.54,191174.0,53.7933,53.9687,53.7407,53.9511,191174.0
2021-06-16 15:00:00,61.55,61.71,61.41,61.47,194130.0,53.9599,54.1002,53.8372,53.8898,194130.0
2021-06-16 15:30:00,61.47,61.47,61.11,61.14,751093.0,53.8898,53.8898,53.5742,53.6005,751093.0
2021-06-17 09:30:00,61.04,61.17,60.55,60.55,189216.0,53.5128,53.6268,53.0832,53.0832,189216.0
2021-06-17 10:00:00,60.55,60.8,60.41,60.43,139738.0,53.0832,53.3024,52.9605,52.978,139738.0
2021-06-17 10:30:00,60.44,60.71,60.43,60.68,135662.0,52.9868,53.2235,52.978,53.1972,135662.0
2021-06-17 11:00:00,60.67,60.84,60.6,60.83,161995.0,53.1884,53.3374,53.127,53.3287,161995.0
2021-06-17 11:30:00,60.83,61.11,60.82,61.04,219766.0,53.3287,53.5742,53.3199,53.5128,219766.0
2021-06-17 12:00:00,61.05,61.18,60.98,61.16,199815.0,53.5216,53.6355,53.4602,53.618,199815.0
2021-06-17 12:30:00,61.15,61.24,61.11,61.21,94053.0,53.6092,53.6881,53.5742,53.6618,94053.0
2021-06-17 13:00:00,61.21,61.29,61.15,61.23,128848.0,53.6618,53.732,53.6092,53.6794,128848.0
2021-06-17 13:30:00,61.23,61.26,60.93,60.98,133088.0,53.6794,53.7057,53.4163,53.4602,133088.0
2021-06-17 14:00:00,60.99,61.08,60.95,61.06,83763.0,53.4689,53.5479,53.4339,53.5303,83763.0
2021-06-17 14:30:00,61.06,61.17,61.04,61.15,90732.0,53.5303,53.6268,53.5128,53.6092,90732.0
2021-06-17 15:00:00,61.15,61.21,61.13,61.2,114051.0,53.6092,53.6618,53.5917,53.6531,114051.0
2021-06-17 15:30:00,61.2,61.35,61.08,61.11,440097.0,53.6531,53.7846,53.5479,53.5742,440097.0
2021-06-18 09:30:00,60.76,60.96,60.19,60.59,714358.0,53.2673,53.4426,52.7676,53.1183,714358.0
2021-06-18 10:00:00,60.56,60.64,60.38,60.43,96874.0,53.092,53.1621,52.9342,52.978,96874.0
2021-06-18 10:30:00,60.41,60.48,60.14,60.16,117257.0,52.9605,53.0218,52.7238,52.7413,117257.0
2021-06-18 11:00:00,60.15,60.24,60.08,60.23,145345.0,52.7325,52.8114,52.6712,52.8027,145345.0
2021-06-18 11:30:00,60.23,60.28,60.2,60.28,76533.0,52.8027,52.8465,52.7764,52.8465,76533.0
2021-06-18 12:00:00,60.27,60.36,60.2,60.22,69189.0,52.8377,52.9166,52.7764,52.7939,69189.0
2021-06-18 12:30:00,60.22,60.26,60.08,60.15,66700.0,52.7939,52.829,52.6712,52.7325,66700.0
2021-06-18 13:00:00,60.14,60.17,60.01,60.03,76568.0,52.7238,52.7501,52.6098,52.6273,76568.0
2021-06-18 13:30:00,60.02,60.08,59.95,60.05,112458.0,52.6186,52.6712,52.5572,52.6449,112458.0
2021-06-18 14:00:00,60.05,60.17,60.04,60.14,122268.0,52.6449,52.7501,52.6361,52.7238,122268.0
2021-06-18 14:30:00,60.14,60.24,60.06,60.22,138517.0,52.7238,52.8114,52.6536,52.7939,138517.0
2021-06-18 15:00:00,60.21,60.31,60.2,60.23,144144.0,52.7851,52.8728,52.7764,52.8027,144144.0
2021-06-18 15:30:00,60.23,60.32,59.76,59.76,878361.0,52.8027,52.8816,52.3906,52.3906,878361.0
2021-06-21 09:30:00,60.15,60.44,59.92,59.92,266472.0,52.7325,52.9868,52.5309,52.5309,266472.0
2021-06-21 10:00:00,59.91,60.12,59.86,59.98,179831.0,52.5221,52.7062,52.4783,52.5835,179831.0
2021-06-21 10:30:00,59.98,59.98,59.82,59.89,146679.0,52.5835,52.5835,52.4432,52.5046,146679.0
2021-06-21 11:00:00,59.9,59.94,59.78,59.89,133467.0,52.5134,52.5484,52.4082,52.5046,133467.0
2021-06-21 11:30:00,59.89,60.07,59.89,60.0,106664.0,52.5046,52.6624,52.5046,52.601,106664.0
2021-06-21 12:00:00,60.0,60.01,59.84,59.91,90537.0,52.601,52.6098,52.4608,52.5221,90537.0
2021-06-21 12:30:00,59.92,60.03,59.85,60.0,119684.0,52.5309,52.6273,52.4695,52.601,119684.0
2021-06-21 13:00:00,60.0,60.22,59.99,60.12,124733.0,52.601,52.7939,52.5923,52.7062,124733.0
2021-06-21 13:30:00,60.13,60.15,60.05,60.07,94930.0,52.715,52.7325,52.6449,52.6624,94930.0
2021-06-21 14:00:00,60.08,60.16,60.01,60.02,167383.0,52.6712,52.7413,52.6098,52.6186,167383.0
2021-06-21 14:30:00,60.01,60.17,60.01,60.09,125238.0,52.6098,52.7501,52.6098,52.6799,125238.0
2021-06-21 15:00:00,60.1,60.19,60.07,60.16,113934.0,52.6887,52.7676,52.6624,52.7413,113934.0
2021-06-21 15:30:00,60.16,60.23,60.09,60.14,349698.0,52.7413,52.8027,52.6799,52.7238,349698.0
2021-06-22 09:30:00,60.21,60.36,60.01,60.14,651662.0,52.7851,52.9166,52.6098,52.7238,651662.0
2021-06-22 10:00:00,60.14,60.39,60.12,60.38,135225.0,52.7238,52.9429,52.7062,52.9342,135225.0
2021-06-22 10:30:00,60.38,60.49,60.33,60.36,85364.0,52.9342,53.0306,52.8903,52.9166,85364.0
2021-06-22 11:00:00,60.37,60.47,60.31,60.36,205959.0,52.9254,53.0131,52.8728,52.9166,205959.0
2021-06-22 11:30:00,60.36,60.38,60.16,60.18,90515.0,52.9166,52.9342,52.7413,52.7588,90515.0
2021-06-22 12:00:00,60.17,60.22,60.09,60.17,164763.0,52.7501,52.7939,52.6799,52.7501,164763.0
2021-06-22 12:30:00,60.17,60.3,60.11,60.3,81339.0,52.7501,52.864,52.6975,52.864,81339.0
2021-06-22 13:00:00,60.29,60.29,60.2,60.25,121746.0,52.8553,52.8553,52.7764,52.8202,121746.0
2021-06-22 13:30:00,60.25,60.25,60.15,60.18,82873.0,52.8202,52.8202,52.7325,52.7588,82873.0
2021-06-22 14:00:00,60.17,60.17,60.06,60.13,78195.0,52.7501,52.7501,52.6536,52.715,78195.0
2021-06-22 14:30:00,60.12,60.21,60.11,60.16,103259.0,52.7062,52.7851,52.6975,52.7413,103259.0
2021-06-22 15:00:00,60.16,60.22,60.07,60.2,93767.0,52.7413,52.7939,52.6624,52.7764,93767.0
2021-06-22 15:30:00,60.2,60.28,60.15,60.21,541242.0,52.7764,52.8465,52.7325,52.7851,541242.0
2021-06-23 09:30:00,60.07,60.13,59.65,59.79,198761.0,52.6624,52.715,52.2942,52.4169,198761.0
2021-06-23 10:00:00,59.79,59.87,59.76,59.78,169588.0,52.4169,52.4871,52.3906,52.4082,169588.0
2021-06-23 10:30:00,59.78,59.84,59.7,59.83,115931.0,52.4082,52.4608,52.338,52.452,115931.0
2021-06-23 11:00:00,59.84,59.86,59.64,59.67,150949.0,52.4608,52.4783,52.2854,52.3117,150949.0
2021-06-23 11:30:00,59.67,59.76,59.65,59.73,101206.0,52.3117,52.3906,52.2942,52.3643,101206.0
2021-06-23 12:00:00,59.73,59.73,59.56,59.63,134322.0,52.3643,52.3643,52.2153,52.2767,134322.0
2021-06-23 12:30:00,59.62,59.66,59.53,59.57,142109.0,52.2679,52.303,52.189,52.2241,142109.0
2021-06-23 13:00:00,59.57,59.63,59.53,59.62,74080.0,52.2241,52.2767,52.189,52.2679,74080.0
2021-06-23 13:30:00,59.62,59.63,59.55,59.58,81101.0,52.2679,52.2767,52.2065,52.2328,81101.0
2021-06-23 14:00:00,59.59,59.59,59.43,59.47,154535.0,52.2416,52.2416,52.1013,52.1364,154535.0
2021-06-23 14:30:00,59.48,59.48,59.35,59.38,201659.0,52.1452,52.1452,52.0312,52.0575,201659.0
2021-06-23 15:00:00,59.38,59.49,59.35,59.4,169644.0,52.0575,52.1539,52.0312,52.075,169644.0
2021-06-23 15:30:00,59.41,59.41,59.19,59.2,456016.0,52.0838,52.0838,51.8909,51.8997,456016.0
2021-06-24 09:30:00,59.07,59.22,58.82,59.07,325537.0,51.7857,51.9172,51.5665,51.7857,325537.0
2021-06-24 10:00:00,59.07,59.26,58.97,59.26,122318.0,51.7857,51.9523,51.698,51.9523,122318.0
2021-06-24 10:30:00,59.25,59.29,59.13,59.15,107871.0,51.9435,51.9786,51.8383,51.8559,107871.0
2021-06-24 11:00:00,59.15,59.16,59.01,59.09,88958.0,51.8559,51.8646,51.7331,51.8032,88958.0
2021-06-24 11:30:00,59.08,59.08,58.89,58.91,171418.0,51.7945,51.7945,51.6279,51.6454,171418.0
2021-06-24 12:00:00,58.9,59.03,58.89,59.01,78819.0,51.6367,51.7506,51.6279,51.7331,78819.0
2021-06-24 12:30:00,59.01,59.25,58.98,59.22,151533.0,51.7331,51.9435,51.7068,51.9172,151533.0
2021-06-24 13:00:00,59.22,59.32,59.17,59.23,107162.0,51.9172,52.0049,51.8734,51.926,107162.0
2021-06-24 13:30:00,59.23,59.32,59.19,59.19,96392.0,51.926,52.0049,51.8909,51.8909,96392.0
2021-06-24 14:00:00,59.2,59.26,59.16,59.2,66305.0,51.8997,51.9523,51.8646,51.8997,66305.0
2021-06-24 14:30:00,59.21,59.27,59.2,59.25,62122.0,51.9085,51.9611,51.8997,51.9435,62122.0
2021-06-24 15:00:00,59.25,59.28,59.07,59.1,94696.0,51.9435,51.9698,51.7857,51.812,94696.0
2021-06-24 15:30:00,59.1,59.23,59.08,59.15,430244.0,51.812,51.926,51.7945,51.8559,430244.0
2021-06-25 09:30:00,59.03,59.35,58.96,59.35,193208.0,51.7506,52.0312,51.6893,52.0312,193208.0
2021-06-25 10:00:00,59.35,59.36,59.16,59.33,106364.0,52.0312,52.04,51.8646,52.0137,106364.0
2021-06-25 10:30:00,59.3,59.43,59.28,59.4,78426.0,51.9874,52.1013,51.9698,52.075,78426.0
2021-06-25 11:00:00,59.41,59.41,59.27,59.32,68043.0,52.0838,52.0838,51.9611,52.0049,68043.0
2021-06-25 11:30:00,59.33,59.36,59.27,59.32,75624.0,52.0137,52.04,51.9611,52.0049,75624.0
2021-06-25 12:00:00,59.31,59.42,59.23,59.41,76893.0,51.9961,52.0926,51.926,52.0838,76893.0
2021-06-25 12:30:00,59.41,59.5,59.4,59.49,66082.0,52.0838,52.1627,52.075,52.1539,66082.0
2021-06-25 13:00:00,59.5,59.54,59.36,59.38,51422.0,52.1627,52.1978,52.04,52.0575,51422.0
2021-06-25 13:30:00,59.39,59.41,59.35,59.36,54820.0,52.0663,52.0838,52.0312,52.04,54820.0
2021-06-25 14:00:00,59.36,59.46,59.35,59.45,72775.0,52.04,52.1276,52.0312,52.1189,72775.0
2021-06-25 14:30:00,59.45,59.47,59.39,59.4,91446.0,52.1189,52.1364,52.0663,52.075,91446.0
2021-06-25 15:00:00,59.4,59.55,59.38,59.48,130507.0,52.075,52.2065,52.0575,52.1452,130507.0
2021-06-25 15:30:00,59.48,59.67,59.45,59.61,620325.0,52.1452,52.3117,52.1189,52.2591,620325.0
2021-06-28 09:30:00,59.75,60.21,59.72,60.2,526192.0,52.3819,52.7851,52.3556,52.7764,526192.0
2021-06-28 10:00:00,60.21,60.41,60.12,60.39,460391.0,52.7851,52.9605,52.7062,52.9429,460391.0
2021-06-28 10:30:00,60.4,60.4,60.22,60.31,127385.0,52.9517,52.9517,52.7939,52.8728,127385.0
2021-06-28 11:00:00,60.31,60.5,60.25,60.26,183622.0,52.8728,53.0394,52.8202,52.829,183622.0
2021-06-28 11:30:00,60.26,60.54,60.26,60.41,115306.0,52.829,53.0744,52.829,52.9605,115306.0
2021-06-28 12:00:00,60.42,60.5,60.33,60.36,139731.0,52.9692,53.0394,52.8903,52.9166,139731.0
2021-06-28 12:30:00,60.36,60.41,60.31,60.36,162966.0,52.9166,52.9605,52.8728,52.9166,162966.0
2021-06-28 13:00:00,60.35,60.39,60.29,60.32,193263.0,52.9079,52.9429,52.8553,52.8816,193263.0
2021-06-28 13:30:00,60.32,60.62,60.31,60.59,255241.0,52.8816,53.1446,52.8728,53.1183,255241.0
2021-06-28 14:00:00,60.6,60.64,60.45,60.47,180801.0,53.127,53.1621,52.9955,53.0131,180801.0
2021-06-28 14:30:00,60.46,60.48,60.38,60.44,158253.0,53.0043,53.0218,52.9342,52.9868,158253.0
2021-06-28 15:00:00,60.44,60.61,60.36,60.56,234402.0,52.9868,53.1358,52.9166,53.092,234402.0
2021-06-28 15:30:00,60.56,60.7,60.54,60.56,890125.0,53.092,53.2147,53.0744,53.092,890125.0
2021-06-29 09:30:00,60.59,60.89,60.42,60.55,273558.0,53.1183,53.3813,52.9692,53.0832,273558.0
2021-06-29 10:00:00,60.54,60.56,60.31,60.35,189239.0,53.0744,53.092,52.8728,52.9079,189239.0
2021-06-29 10:30:00,60.35,60.45,60.22,60.38,185959.0,52.9079,52.9955,52.7939,52.9342,185959.0
2021-06-29 11:00:00,60.39,60.43,60.25,60.36,169906.0,52.9429,52.978,52.8202,52.9166,169906.0
2021-06-29 11:30:00,60.36,60.39,60.28,60.34,198093.0,52.9166,52.9429,52.8465,52.8991,198093.0
2021-06-29 12:00:00,60.33,60.44,60.3,60.39,127269.0,52.8903,52.9868,52.864,52.9429,127269.0
2021-06-29 12:30:00,60.38,60.44,60.19,60.24,139867.0,52.9342,52.9868,52.7676,52.8114,139867.0
2021-06-29 13:00:00,60.25,60.28,59.96,59.97,138936.0,52.8202,52.8465,52.566,52.5747,138936.0
2021-06-29 13:30:00,59.96,60.04,59.85,59.89,168953.0,52.566,52.6361,52.4695,52.5046,168953.0
2021-06-29 14:00:00,59.88,59.99,59.84,59.95,137535.0,52.4958,52.5923,52.4608,52.5572,137535.0
2021-06-29 14:30:00,59.95,59.97,59.81,59.84,145273.0,52.5572,52.5747,52.4345,52.4608,145273.0
2021-06-29 15:00:00,59.84,60.0,59.76,60.0,205082.0,52.4608,52.601,52.3906,52.601,205082.0
2021-06-29 15:30:00,59.99,60.14,59.87,60.0,591836.0,52.5923,52.7238,52.4871,52.601,591836.0
2021-06-30 09:30:00,59.95,61.13,59.91,60.98,946410.0,52.5572,53.5917,52.5221,53.4602,946410.0
2021-06-30 10:00:00,60.98,61.23,60.7,60.99,531336.0,53.4602,53.6794,53.2147,53.4689,531336.0
2021-06-30 10:30:00,60.99,61.18,60.81,61.07,422409.0,53.4689,53.6355,53.3111,53.5391,422409.0
2021-06-30 11:00:00,61.09,61.24,60.94,61.05,264439.0,53.5566,53.6881,53.4251,53.5216,264439.0
2021-06-30 11:30:00,61.04,61.34,60.85,61.22,267980.0,53.5128,53.7758,53.3462,53.6706,267980.0
2021-06-30 12:00:00,61.24,61.65,61.23,61.58,364471.0,53.6881,54.0476,53.6794,53.9862,364471.0
2021-06-30 12:30:00,61.58,61.67,61.42,61.58,219058.0,53.9862,54.0651,53.8459,53.9862,219058.0
2021-06-30 13:00:00,61.58,61.58,61.3,61.33,237048.0,53.9862,53.9862,53.7407,53.767,237048.0
2021-06-30 13:30:00,61.32,61.33,60.97,61.06,181332.0,53.7583,53.767,53.4514,53.5303,181332.0
2021-06-30 14:00:00,61.06,61.15,60.92,60.98,184160.0,53.5303,53.6092,53.4076,53.4602,184160.0
2021-06-30 14:30:00,60.98,60.98,60.57,60.76,414946.0,53.4602,53.4602,53.1007,53.2673,414946.0
2021-06-30 15:00:00,60.77,60.88,60.61,60.62,303062.0,53.2761,53.3725,53.1358,53.1446,303062.0
2021-06-30 15:30:00,60.61,60.96,60.55,60.92,943478.0,53.1358,53.4426,53.0832,53.4076,943478.0
2021-07-01 09:30:00,60.95,61.0,60.42,60.43,361269.0,53.4339,53.4777,52.9692,52.978,361269.0
2021-07-01 10:00:00,60.43,60.68,60.21,60.3,260958.0,52.978,53.1972,52.7851,52.864,260958.0
2021-07-01 10:30:00,60.3,60.59,60.29,60.37,158389.0,52.864,53.1183,52.8553,52.9254,158389.0
2021-07-01 11:00:00,60.38,60.6,60.38,60.58,133805.0,52.9342,53.127,52.9342,53.1095,133805.0
2021-07-01 11:30:00,60.58,60.62,60.5,60.57,107634.0,53.1095,53.1446,53.0394,53.1007,107634.0
2021-07-01 12:00:00,60.58,60.68,60.51,60.52,82804.0,53.1095,53.1972,53.0481,53.0569,82804.0
2021-07-01 12:30:00,60.52,60.61,60.39,60.42,133228.0,53.0569,53.1358,52.9429,52.9692,133228.0
2021-07-01 13:00:00,60.41,60.55,60.38,60.52,115065.0,52.9605,53.0832,52.9342,53.0569,115065.0
2021-07-01 13:30:00,60.52,60.58,60.46,60.47,106405.0,53.0569,53.1095,53.0043,53.0131,106405.0
2021-07-01 14:00:00,60.47,60.49,60.42,60.45,107270.0,53.0131,53.0306,52.9692,52.9955,107270.0
2021-07-01 14:30:00,60.45,60.45,60.27,60.38,126307.0,52.9955,52.9955,52.8377,52.9342,126307.0
2021-07-01 15:00:00,60.38,60.39,60.24,60.25,141568.0,52.9342,52.9429,52.8114,52.8202,141568.0
2021-07-01 15:30:00,60.25,60.26,60.11,60.24,557074.0,52.8202,52.829,52.6975,52.8114,557074.0
2021-07-02 09:30:00,60.52,60.65,60.28,60.4,171345.0,53.0569,53.1709,52.8465,52.9517,171345.0
2021-07-02 10:00:00,60.39,60.44,60.19,60.2,122911.0,52.9429,52.9868,52.7676,52.7764,122911.0
2021-07-02 10:30:00,60.21,60.47,60.19,60.43,97004.0,52.7851,53.0131,52.7676,52.978,97004.0
2021-07-02 11:00:00,60.43,60.5,60.33,60.5,155078.0,52.978,53.0394,52.8903,53.0394,155078.0
2021-07-02 11:30:00,60.5,60.5,60.39,60.48,104369.0,53.0394,53.0394,52.9429,53.0218,104369.0
2021-07-02 12:00:00,60.48,60.54,60.41,60.46,115189.0,53.0218,53.0744,52.9605,53.0043,115189.0
2021-07-02 12:30:00,60.46,60.5,60.37,60.41,119614.0,53.0043,53.0394,52.9254,52.9605,119614.0
2021-07-02 13:00:00,60.43,60.47,60.37,60.41,85034.0,52.978,53.0131,52.9254,52.9605,85034.0
2021-07-02 13:30:00,60.41,60.44,60.37,60.4,89787.0,52.9605,52.9868,52.9254,52.9517,89787.0
2021-07-02 14:00:00,60.41,60.44,60.32,60.4,128921.0,52.9605,52.9868,52.8816,52.9517,128921.0
2021-07-02 14:30:00,60.4,60.42,60.35,60.39,136224.0,52.9517,52.9692,52.9079,52.9429,136224.0
2021-07-02 15:00:00,60.39,60.42,60.22,60.25,144914.0,52.9429,52.9692,52.7939,52.8202,144914.0
2021-07-02 15:30:00,60.24,60.31,60.11,60.23,436126.0,52.8114,52.8728,52.6975,52.8027,436126.0
2021-07-06 09:30:00,60.12,60.39,59.64,59.85,302475.0,52.7062,52.9429,52.2854,52.4695,302475.0
2021-07-06 10:00:00,59.86,59.87,59.68,59.83,133660.0,52.4783,52.4871,52.3205,52.452,133660.0
2021-07-06 10:30:00,59.84,59.85,59.62,59.69,126501.0,52.4608,52.4695,52.2679,52.3293,126501.0
2021-07-06 11:00:00,59.7,59.84,59.61,59.64,223324.0,52.338,52.4608,52.2591,52.2854,223324.0
2021-07-06 11:30:00,59.65,59.83,59.61,59.79,135558.0,52.2942,52.452,52.2591,52.4169,135558.0
2021-07-06 12:00:00,59.79,60.0,59.74,59.99,96106.0,52.4169,52.601,52.3731,52.5923,96106.0
2021-07-06 12:30:00,59.98,60.0,59.79,59.8,154003.0,52.5835,52.601,52.4169,52.4257,154003.0
2021-07-06 13:00:00,59.8,59.86,59.73,59.76,155715.0,52.4257,52.4783,52.3643,52.3906,155715.0
2021-07-06 13:30:00,59.76,59.94,59.75,59.9,148328.0,52.3906,52.5484,52.3819,52.5134,148328.0
2021-07-06 14:00:00,59.9,59.93,59.75,59.93,132004.0,52.5134,52.5397,52.3819,52.5397,132004.0
2021-07-06 14:30:00,59.93,59.98,59.9,59.93,116736.0,52.5397,52.5835,52.5134,52.5397,116736.0
2021-07-06 15:00:00,59.92,60.03,59.92,59.98,137685.0,52.5309,52.6273,52.5309,52.5835,137685.0
2021-07-06 15:30:00,59.98,60.03,59.79,59.85,686137.0,52.5835,52.6273,52.4169,52.4695,686137.0
2021-07-07 09:30:00,59.8,60.16,59.7,60.04,236965.0,52.4257,52.7413,52.338,52.6361,236965.0
2021-07-07 10:00:00,60.07,60.21,60.05,60.2,244283.0,52.6624,52.7851,52.6449,52.7764,244283.0
2021-07-07 10:30:00,60.2,60.76,60.19,60.61,215638.0,52.7764,53.2673,52.7676,53.1358,215638.0
2021-07-07 11:00:00,60.61,60.61,60.39,60.55,125861.0,53.1358,53.1358,52.9429,53.0832,125861.0
2021-07-07 11:30:00,60.54,60.67,60.53,60.57,155210.0,53.0744,53.1884,53.0657,53.1007,155210.0
2021-07-07 12:00:00,60.57,60.69,60.47,60.49,111365.0,53.1007,53.2059,53.0131,53.0306,111365.0
2021-07-07 12:30:00,60.48,60.53,60.39,60.42,100965.0,53.0218,53.0657,52.9429,52.9692,100965.0
2021-07-07 13:00:00,60.43,60.47,60.34,60.35,65142.0,52.978,53.0131,52.8991,52.9079,65142.0
2021-07-07 13:30:00,60.34,60.56,60.33,60.43,145408.0,52.8991,53.092,52.8903,52.978,145408.0
2021-07-07 14:00:00,60.45,60.58,60.4,60.5,67232.0,52.9955,53.1095,52.9517,53.0394,67232.0
2021-07-07 14:30:00,60.5,60.54,60.4,60.44,129379.0,53.0394,53.0744,52.9517,52.9868,129379.0
2021-07-07 15:00:00,60.44,60.45,60.36,60.41,175040.0,52.9868,52.9955,52.9166,52.9605,175040.0
2021-07-07 15:30:00,60.4,60.47,60.29,60.4,779793.0,52.9517,53.0131,52.8553,52.9517,779793.0
2021-07-08 09:30:00,59.85,60.69,59.78,60.58,252700.0,52.9181,53.6608,52.8562,53.5635,252700.0
2021-07-08 10:00:00,60.58,60.59,59.9,59.98,147290.0,53.5635,53.5724,52.9623,53.033,147290.0
2021-07-08 10:30:00,59.99,60.15,59.89,60.1,169847.0,53.0418,53.1833,52.9534,53.1391,169847.0
2021-07-08 11:00:00,60.1,60.24,60.03,60.11,109685.0,53.1391,53.2629,53.0772,53.1479,109685.0
2021-07-08 11:30:00,60.12,60.12,59.89,59.92,75578.0,53.1568,53.1568,52.9534,52.98,75578.0
2021-07-08 12:00:00,59.91,59.93,59.73,59.8,111555.0,52.9711,52.9888,52.812,52.8739,111555.0
2021-07-08 12:30:00,59.8,59.86,59.75,59.82,83886.0,52.8739,52.9269,52.8296,52.8915,83886.0
2021-07-08 13:00:00,59.81,59.81,59.57,59.63,107643.0,52.8827,52.8827,52.6705,52.7235,107643.0
2021-07-08 13:30:00,59.63,59.74,59.5,59.67,111345.0,52.7235,52.8208,52.6086,52.7589,111345.0
2021-07-08 14:00:00,59.66,59.77,59.64,59.73,181428.0,52.7501,52.8473,52.7324,52.812,181428.0
2021-07-08 14:30:00,59.72,59.72,59.54,59.63,89004.0,52.8031,52.8031,52.644,52.7235,89004.0
2021-07-08 15:00:00,59.62,59.64,59.46,59.55,104680.0,52.7147,52.7324,52.5732,52.6528,104680.0
2021-07-08 15:30:00,59.55,59.71,59.46,59.67,423941.0,52.6528,52.7943,52.5732,52.7589,423941.0
2021-07-09 09:30:00,59.64,59.99,59.6,59.96,239835.0,52.7324,53.0418,52.697,53.0153,239835.0
2021-07-09 10:00:00,59.95,60.09,59.85,60.07,308443.0,53.0065,53.1303,52.9181,53.1126,308443.0
2021-07-09 10:30:00,60.05,60.06,59.72,59.73,162404.0,53.0949,53.1037,52.8031,52.812,162404.0
2021-07-09 11:00:00,59.73,59.83,59.63,59.83,148275.0,52.812,52.9004,52.7235,52.9004,148275.0
2021-07-09 11:30:00,59.82,59.87,59.66,59.67,88708.0,52.8915,52.9357,52.7501,52.7589,88708.0
2021-07-09 12:00:00,59.68,59.73,59.51,59.53,83601.0,52.7678,52.812,52.6174,52.6351,83601.0
2021-07-09 12:30:00,59.53,59.65,59.5,59.59,102031.0,52.6351,52.7412,52.6086,52.6882,102031.0
2021-07-09 13:00:00,59.6,59.71,59.59,59.7,91342.0,52.697,52.7943,52.6882,52.7854,91342.0
2021-07-09 13:30:00,59.7,59.77,59.67,59.69,105328.0,52.7854,52.8473,52.7589,52.7766,105328.0
2021-07-09 14:00:00,59.69,59.82,59.68,59.74,87245.0,52.7766,52.8915,52.7678,52.8208,87245.0
2021-07-09 14:30:00,59.74,59.84,59.72,59.83,66411.0,52.8208,52.9092,52.8031,52.9004,66411.0
2021-07-09 15:00:00,59.83,59.86,59.75,59.78,98423.0,52.9004,52.9269,52.8296,52.8562,98423.0
2021-07-09 15:30:00,59.79,59.8,59.65,59.71,446176.0,52.865,52.8739,52.7412,52.7943,446176.0
2021-07-12 09:30:00,59.66,59.73,59.43,59.44,178419.0,52.7501,52.812,52.5467,52.5555,178419.0
2021-07-12 10:00:00,59.45,59.46,59.34,59.44,111720.0,52.5644,52.5732,52.4671,52.5555,111720.0
2021-07-12 10:30:00,59.44,59.49,59.29,59.3,111575.0,52.5555,52.5998,52.4229,52.4318,111575.0
2021-07-12 11:00:00,59.3,59.34,59.13,59.18,130471.0,52.4318,52.4671,52.2815,52.3257,130471.0
2021-07-12 11:30:00,59.18,59.22,58.97,59.06,121194.0,52.3257,52.361,52.14,52.2196,121194.0
2021-07-12 12:00:00,59.07,59.27,59.06,59.26,106503.0,52.2284,52.4052,52.2196,52.3964,106503.0
2021-07-12 12:30:00,59.26,59.31,59.15,59.18,79961.0,52.3964,52.4406,52.2991,52.3257,79961.0
2021-07-12 13:00:00,59.19,59.3,59.18,59.29,88383.0,52.3345,52.4318,52.3257,52.4229,88383.0
2021-07-12 13:30:00,59.29,59.32,59.22,59.3,102735.0,52.4229,52.4494,52.361,52.4318,102735.0
2021-07-12 14:00:00,59.29,59.34,59.25,59.27,104795.0,52.4229,52.4671,52.3876,52.4052,104795.0
2021-07-12 14:30:00,59.26,59.38,59.24,59.33,170997.0,52.3964,52.5025,52.3787,52.4583,170997.0
2021-07-12 15:00:00,59.33,59.35,59.26,59.32,159895.0,52.4583,52.476,52.3964,52.4494,159895.0
2021-07-12 15:30:00,59.32,59.34,59.19,59.27,473439.0,52.4494,52.4671,52.3345,52.4052,473439.0
2021-07-13 09:30:00,59.2,59.64,59.14,59.55,230345.0,52.3433,52.7324,52.2903,52.6528,230345.0
2021-07-13 10:00:00,59.58,59.71,59.45,59.67,124148.0,52.6793,52.7943,52.5644,52.7589,124148.0
2021-07-13 10:30:00,59.66,59.71,59.5,59.53,146868.0,52.7501,52.7943,52.6086,52.6351,146868.0
2021-07-13 11:00:00,59.54,59.75,59.51,59.73,166503.0,52.644,52.8296,52.6174,52.812,166503.0
2021-07-13 11:30:00,59.73,59.75,59.57,59.62,182326.0,52.812,52.8296,52.6705,52.7147,182326.0
2021-07-13 12:00:00,59.61,59.63,59.47,59.5,101616.0,52.7059,52.7235,52.5821,52.6086,101616.0
2021-07-13 12:30:00,59.5,59.61,59.48,59.53,104636.0,52.6086,52.7059,52.5909,52.6351,104636.0
2021-07-13 13:00:00,59.53,59.54,59.34,59.4,96873.0,52.6351,52.644,52.4671,52.5202,96873.0
2021-07-13 13:30:00,59.39,59.48,59.35,59.45,87392.0,52.5113,52.5909,52.476,52.5644,87392.0
2021-07-13 14:00:00,59.45,59.46,59.23,59.24,125065.0,52.5644,52.5732,52.3699,52.3787,125065.0
2021-07-13 14:30:00,59.23,59.24,59.14,59.2,88797.0,52.3699,52.3787,52.2903,52.3433,88797.0
2021-07-13 15:00:00,59.2,59.2,58.98,59.09,162878.0,52.3433,52.3433,52.1488,52.2461,162878.0
2021-07-13 15:30:00,59.1,59.21,59.05,59.14,580727.0,52.2549,52.3522,52.2107,52.2903,580727.0
2021-07-14 09:30:00,58.85,59.01,58.53,58.68,532302.0,52.0339,52.1754,51.7509,51.8836,532302.0
2021-07-14 10:00:00,58.7,58.97,58.63,58.96,178932.0,51.9013,52.14,51.8394,52.1311,178932.0
2021-07-14 10:30:00,58.96,59.23,58.95,59.08,326017.0,52.1311,52.3699,52.1223,52.2372,326017.0
2021-07-14 11:00:00,59.07,59.31,59.0,59.13,271265.0,52.2284,52.4406,52.1665,52.2815,271265.0
2021-07-14 11:30:00,59.12,59.26,59.08,59.24,169848.0,52.2726,52.3964,52.2372,52.3787,169848.0
2021-07-14 12:00:00,59.25,59.28,59.15,59.19,83136.0,52.3876,52.4141,52.2991,52.3345,83136.0
2021-07-14 12:30:00,59.18,59.19,58.92,58.92,117204.0,52.3257,52.3345,52.0958,52.0958,117204.0
2021-07-14 13:00:00,58.93,59.22,58.88,59.14,145728.0,52.1046,52.361,52.0604,52.2903,145728.0
2021-07-14 13:30:00,59.14,59.26,59.09,59.2,70896.0,52.2903,52.3964,52.2461,52.3433,70896.0
2021-07-14 14:00:00,59.2,59.26,59.13,59.23,85684.0,52.3433,52.3964,52.2815,52.3699,85684.0
2021-07-14 14:30:00,59.23,59.35,59.23,59.28,81262.0,52.3699,52.476,52.3699,52.4141,81262.0
2021-07-14 15:00:00,59.28,59.42,59.26,59.3,102508.0,52.4141,52.5379,52.3964,52.4318,102508.0
2021-07-14 15:30:00,59.3,59.36,59.12,59.28,579971.0,52.4318,52.4848,52.2726,52.4141,579971.0
2021-07-15 09:30:00,59.28,59.69,59.26,59.49,140436.0,52.4141,52.7766,52.3964,52.5998,140436.0
2021-07-15 10:00:00,59.48,59.66,59.37,59.37,112874.0,52.5909,52.7501,52.4937,52.4937,112874.0
2021-07-15 10:30:00,59.37,59.45,59.16,59.21,99065.0,52.4937,52.5644,52.308,52.3522,99065.0
2021-07-15 11:00:00,59.21,59.21,58.96,58.97,106964.0,52.3522,52.3522,52.1311,52.14,106964.0
2021-07-15 11:30:00,58.98,59.14,58.96,59.02,99191.0,52.1488,52.2903,52.1311,52.1842,99191.0
2021-07-15 12:00:00,59.03,59.18,59.03,59.12,64955.0,52.193,52.3257,52.193,52.2726,64955.0
2021-07-15 12:30:00,59.13,59.35,59.12,59.31,77250.0,52.2815,52.476,52.2726,52.4406,77250.0
2021-07-15 13:00:00,59.32,59.42,59.28,59.36,87856.0,52.4494,52.5379,52.4141,52.4848,87856.0
2021-07-15 13:30:00,59.38,59.61,59.38,59.61,89289.0,52.5025,52.7059,52.5025,52.7059,89289.0
2021-07-15 14:00:00,59.6,59.66,59.52,59.62,72875.0,52.697,52.7501,52.6263,52.7147,72875.0
2021-07-15 14:30:00,59.63,59.65,59.55,59.61,68602.0,52.7235,52.7412,52.6528,52.7059,68602.0
2021-07-15 15:00:00,59.61,59.85,59.59,59.8,124298.0,52.7059,52.9181,52.6882,52.8739,124298.0
2021-07-15 15:30:00,59.81,59.85,59.72,59.78,380370.0,52.8827,52.9181,52.8031,52.8562,380370.0
2021-07-16 09:30:00,59.87,60.01,59.76,59.9,239071.0,52.9357,53.0595,52.8385,52.9623,239071.0
2021-07-16 10:00:00,59.92,60.12,59.84,59.89,146280.0,52.98,53.1568,52.9092,52.9534,146280.0
2021-07-16 10:30:00,59.88,59.92,59.78,59.86,85355.0,52.9446,52.98,52.8562,52.9269,85355.0
2021-07-16 11:00:00,59.86,59.95,59.81,59.82,62834.0,52.9269,53.0065,52.8827,52.8915,62834.0
2021-07-16 11:30:00,59.82,59.9,59.8,59.87,72084.0,52.8915,52.9623,52.8739,52.9357,72084.0
2021-07-16 12:00:00,59.88,60.01,59.85,59.94,72679.0,52.9446,53.0595,52.9181,52.9976,72679.0
2021-07-16 12:30:00,59.94,60.03,59.89,59.95,133190.0,52.9976,53.0772,52.9534,53.0065,133190.0
2021-07-16 13:00:00,59.93,60.05,59.91,60.03,64096.0,52.9888,53.0949,52.9711,53.0772,64096.0
2021-07-16 13:30:00,60.03,60.11,59.98,60.1,109274.0,53.0772,53.1479,53.033,53.1391,109274.0
2021-07-16 14:00:00,60.1,60.14,60.03,60.04,88049.0,53.1391,53.1745,53.0772,53.0861,88049.0
2021-07-16 14:30:00,60.04,60.06,59.93,60.0,89675.0,53.0861,53.1037,52.9888,53.0507,89675.0
2021-07-16 15:00:00,59.99,60.08,59.95,60.02,142211.0,53.0418,53.1214,53.0065,53.0684,142211.0
2021-07-16 15:30:00,60.01,60.11,59.94,60.05,545911.0,53.0595,53.1479,52.9976,53.0949,545911.0
2021-07-19 09:30:00,60.01,60.68,60.0,60.34,319266.0,53.0595,53.6519,53.0507,53.3513,319266.0
2021-07-19 10:00:00,60.36,60.53,60.23,60.31,256979.0,53.369,53.5193,53.254,53.3248,256979.0
2021-07-19 10:30:00,60.34,60.34,59.9,60.02,126720.0,53.3513,53.3513,52.9623,53.0684,126720.0
2021-07-19 11:00:00,60.04,60.07,59.83,59.97,127221.0,53.0861,53.1126,52.9004,53.0242,127221.0
2021-07-19 11:30:00,59.97,60.05,59.82,59.88,277456.0,53.0242,53.0949,52.8915,52.9446,277456.0
2021-07-19 12:00:00,59.87,59.87,59.53,59.75,165625.0,52.9357,52.9357,52.6351,52.8296,165625.0
2021-07-19 12:30:00,59.74,59.95,59.68,59.94,116121.0,52.8208,53.0065,52.7678,52.9976,116121.0
2021-07-19 13:00:00,59.93,60.02,59.79,59.79,112624.0,52.9888,53.0684,52.865,52.865,112624.0
2021-07-19 13:30:00,59.77,59.96,59.75,59.93,132533.0,52.8473,53.0153,52.8296,52.9888,132533.0
2021-07-19 14:00:00,59.93,60.11,59.85,60.1,103947.0,52.9888,53.1479,52.9181,53.1391,103947.0
2021-07-19 14:30:00,60.1,60.1,59.9,60.05,122574.0,53.1391,53.1391,52.9623,53.0949,122574.0
2021-07-19 15:00:00,60.06,60.38,60.04,60.28,347934.0,53.1037,53.3867,53.0861,53.2983,347934.0
2021-07-19 15:30:00,60.28,60.83,60.21,60.73,952542.0,53.2983,53.7846,53.2364,53.6961,952542.0
2021-07-20 09:30:00,60.99,61.48,60.84,61.48,305842.0,53.926,54.3593,53.7934,54.3593,305842.0
2021-07-20 10:00:00,61.48,61.58,60.98,61.01,225878.0,54.3593,54.4477,53.9172,53.9437,225878.0
2021-07-20 10:30:00,61.02,61.11,60.76,60.78,137159.0,53.9526,54.0321,53.7227,53.7403,137159.0
2021-07-20 11:00:00,60.79,60.82,60.58,60.58,144615.0,53.7492,53.7757,53.5635,53.5635,144615.0
2021-07-20 11:30:00,60.58,60.59,60.36,60.54,204996.0,53.5635,53.5724,53.369,53.5281,204996.0
2021-07-20 12:00:00,60.54,60.57,60.32,60.37,156800.0,53.5281,53.5547,53.3336,53.3778,156800.0
2021-07-20 12:30:00,60.36,60.44,60.22,60.4,136559.0,53.369,53.4397,53.2452,53.4044,136559.0
2021-07-20 13:00:00,60.4,60.43,60.17,60.18,143905.0,53.4044,53.4309,53.201,53.2098,143905.0
2021-07-20 13:30:00,60.17,60.33,60.17,60.26,115243.0,53.201,53.3425,53.201,53.2806,115243.0
2021-07-20 14:00:00,60.27,60.35,60.12,60.16,112946.0,53.2894,53.3602,53.1568,53.1922,112946.0
2021-07-20 14:30:00,60.17,60.21,60.01,60.02,119535.0,53.201,53.2364,53.0595,53.0684,119535.0
2021-07-20 15:00:00,60.01,60.1,59.87,59.95,213067.0,53.0595,53.1391,52.9357,53.0065,213067.0
2021-07-20 15:30:00,59.96,60.13,59.89,59.91,674315.0,53.0153,53.1656,52.9534,52.9711,674315.0
2021-07-21 09:30:00,60.02,60.02,59.49,59.58,201891.0,53.0684,53.0684,52.5998,52.6793,201891.0
2021-07-21 10:00:00,59.59,59.61,59.25,59.44,161811.0,52.6882,52.7059,52.3876,52.5555,161811.0
2021-07-21 10:30:00,59.44,59.82,59.42,59.8,197779.0,52.5555,52.8915,52.5379,52.8739,197779.0
2021-07-21 11:00:00,59.8,59.81,59.43,59.52,624976.0,52.8739,52.8827,52.5467,52.6263,624976.0
2021-07-21 11:30:00,59.51,59.58,59.32,59.46,146028.0,52.6174,52.6793,52.4494,52.5732,146028.0
2021-07-21 12:00:00,59.47,59.47,59.29,59.3,101496.0,52.5821,52.5821,52.4229,52.4318,101496.0
2021-07-21 12:30:00,59.28,59.28,59.17,59.27,123664.0,52.4141,52.4141,52.3168,52.4052,123664.0
2021-07-21 13:00:00,59.27,59.33,59.15,59.22,126323.0,52.4052,52.4583,52.2991,52.361,126323.0
2021-07-21 13:30:00,59.23,59.37,59.16,59.21,147754.0,52.3699,52.4937,52.308,52.3522,147754.0
2021-07-21 14:00:00,59.21,59.24,59.16,59.22,149943.0,52.3522,52.3787,52.308,52.361,149943.0
2021-07-21 14:30:00,59.22,59.32,59.21,59.26,147396.0,52.361,52.4494,52.3522,52.3964,147396.0
2021-07-21 15:00:00,59.25,59.25,59.0,59.15,599076.0,52.3876,52.3876,52.1665,52.2991,599076.0
2021-07-21 15:30:00,59.15,59.19,58.92,58.99,542853.0,52.2991,52.3345,52.0958,52.1577,542853.0
2021-07-22 09:30:00,58.78,58.91,58.44,58.57,191689.0,51.972,52.0869,51.6714,51.7863,191689.0
2021-07-22 10:00:00,58.57,58.6,58.43,58.53,88547.0,51.7863,51.8128,51.6625,51.7509,88547.0
2021-07-22 10:30:00,58.53,58.97,58.53,58.94,107598.0,51.7509,52.14,51.7509,52.1135,107598.0
2021-07-22 11:00:00,58.93,59.04,58.81,58.96,81924.0,52.1046,52.2019,51.9985,52.1311,81924.0
2021-07-22 11:30:00,58.96,59.0,58.8,58.84,74541.0,52.1311,52.1665,51.9897,52.025,74541.0
2021-07-22 12:00:00,58.85,58.92,58.66,58.67,73384.0,52.0339,52.0958,51.8659,51.8747,73384.0
2021-07-22 12:30:00,58.66,58.8,58.59,58.73,55139.0,51.8659,51.9897,51.804,51.9278,55139.0
2021-07-22 13:00:00,58.73,58.74,58.65,58.71,69784.0,51.9278,51.9366,51.857,51.9101,69784.0
2021-07-22 13:30:00,58.71,58.8,58.71,58.76,88003.0,51.9101,51.9897,51.9101,51.9543,88003.0
2021-07-22 14:00:00,58.76,58.79,58.67,58.73,77959.0,51.9543,51.9808,51.8747,51.9278,77959.0
2021-07-22 14:30:00,58.72,58.83,58.68,58.77,68821.0,51.9189,52.0162,51.8836,51.9631,68821.0
2021-07-22 15:00:00,58.78,58.86,58.76,58.84,83834.0,51.972,52.0427,51.9543,52.025,83834.0
2021-07-22 15:30:00,58.83,58.94,58.78,58.8,323758.0,52.0162,52.1135,51.972,51.9897,323758.0
2021-07-23 09:30:00,58.83,58.85,58.56,58.76,162635.0,52.0162,52.0339,51.7775,51.9543,162635.0
2021-07-23 10:00:00,58.77,59.08,58.77,58.88,113823.0,51.9631,52.2372,51.9631,52.0604,113823.0
2021-07-23 10:30:00,58.9,59.17,58.87,59.14,198341.0,52.0781,52.3168,52.0516,52.2903,198341.0
2021-07-23 11:00:00,59.15,59.39,59.13,59.37,94697.0,52.2991,52.5113,52.2815,52.4937,94697.0
2021-07-23 11:30:00,59.38,59.4,59.27,59.28,112748.0,52.5025,52.5202,52.4052,52.4141,112748.0
2021-07-23 12:00:00,59.28,59.42,59.28,59.37,121756.0,52.4141,52.5379,52.4141,52.4937,121756.0
2021-07-23 12:30:00,59.38,59.6,59.38,59.55,97213.0,52.5025,52.697,52.5025,52.6528,97213.0
2021-07-23 13:00:00,59.55,59.61,59.51,59.51,64123.0,52.6528,52.7059,52.6174,52.6174,64123.0
2021-07-23 13:30:00,59.52,59.54,59.43,59.44,58439.0,52.6263,52.644,52.5467,52.5555,58439.0
2021-07-23 14:00:00,59.45,59.47,59.38,59.46,44014.0,52.5644,52.5821,52.5025,52.5732,44014.0
2021-07-23 14:30:00,59.46,59.51,59.41,59.49,64852.0,52.5732,52.6174,52.529,52.5998,64852.0
2021-07-23 15:00:00,59.5,59.53,59.42,59.49,65044.0,52.6086,52.6351,52.5379,52.5998,65044.0
2021-07-23 15:30:00,59.5,59.57,59.36,59.4,249072.0,52.6086,52.6705,52.4848,52.5202,249072.0
2021-07-26 09:30:00,59.34,59.64,59.24,59.38,274764.0,52.4671,52.7324,52.3787,52.5025,274764.0
2021-07-26 10:00:00,59.38,59.45,59.21,59.41,97858.0,52.5025,52.5644,52.3522,52.529,97858.0
2021-07-26 10:30:00,59.39,59.53,59.32,59.47,98471.0,52.5113,52.6351,52.4494,52.5821,98471.0
2021-07-26 11:00:00,59.47,59.47,59.32,59.34,141805.0,52.5821,52.5821,52.4494,52.4671,141805.0
2021-07-26 11:30:00,59.33,59.53,59.33,59.51,100126.0,52.4583,52.6351,52.4583,52.6174,100126.0
2021-07-26 12:00:00,59.53,59.55,59.39,59.45,60289.0,52.6351,52.6528,52.5113,52.5644,60289.0
2021-07-26 12:30:00,59.45,59.51,59.31,59.5,87288.0,52.5644,52.6174,52.4406,52.6086,87288.0
2021-07-26 13:00:00,59.51,59.59,59.44,59.45,54739.0,52.6174,52.6882,52.5555,52.5644,54739.0
2021-07-26 13:30:00,59.46,59.53,59.45,59.47,48816.0,52.5732,52.6351,52.5644,52.5821,48816.0
2021-07-26 14:00:00,59.47,59.54,59.44,59.46,55157.0,52.5821,52.644,52.5555,52.5732,55157.0
2021-07-26 14:30:00,59.46,59.52,59.45,59.47,43753.0,52.5732,52.6263,52.5644,52.5821,43753.0
2021-07-26 15:00:00,59.47,59.48,59.36,59.37,73643.0,52.5821,52.5909,52.4848,52.4937,73643.0
2021-07-26 15:30:00,59.36,59.42,59.28,59.33,282999.0,52.4848,52.5379,52.4141,52.4583,282999.0
2021-07-27 09:30:00,59.36,59.56,59.13,59.56,185139.0,52.4848,52.6617,52.2815,52.6617,185139.0
2021-07-27 10:00:00,59.55,59.81,59.55,59.69,141888.0,52.6528,52.8827,52.6528,52.7766,141888.0
2021-07-27 10:30:00,59.7,59.96,59.65,59.82,90805.0,52.7854,53.0153,52.7412,52.8915,90805.0
2021-07-27 11:00:00,59.81,59.95,59.74,59.93,83533.0,52.8827,53.0065,52.8208,52.9888,83533.0
2021-07-27 11:30:00,59.93,60.04,59.77,59.81,209625.0,52.9888,53.0861,52.8473,52.8827,209625.0
2021-07-27 12:00:00,59.8,59.91,59.65,59.73,79109.0,52.8739,52.9711,52.7412,52.812,79109.0
2021-07-27 12:30:00,59.73,59.81,59.67,59.75,68010.0,52.812,52.8827,52.7589,52.8296,68010.0
2021-07-27 13:00:00,59.75,59.82,59.7,59.81,63620.0,52.8296,52.8915,52.7854,52.8827,63620.0
2021-07-27 13:30:00,59.8,59.81,59.63,59.66,73503.0,52.8739,52.8827,52.7235,52.7501,73503.0
2021-07-27 14:00:00,59.66,59.68,59.56,59.57,77861.0,52.7501,52.7678,52.6617,52.6705,77861.0
2021-07-27 14:30:00,59.57,59.57,59.45,59.46,75165.0,52.6705,52.6705,52.5644,52.5732,75165.0
2021-07-27 15:00:00,59.46,59.53,59.38,59.43,103370.0,52.5732,52.6351,52.5025,52.5467,103370.0
2021-07-27 15:30:00,59.43,59.6,59.39,59.55,336931.0,52.5467,52.697,52.5113,52.6528,336931.0
2021-07-28 09:30:00,59.23,59.47,59.07,59.19,179824.0,52.3699,52.5821,52.2284,52.3345,179824.0
2021-07-28 10:00:00,59.19,59.4,59.06,59.38,139878.0,52.3345,52.5202,52.2196,52.5025,139878.0
2021-07-28 10:30:00,59.38,59.5,59.04,59.04,129596.0,52.5025,52.6086,52.2019,52.2019,129596.0
2021-07-28 11:00:00,59.02,59.02,58.78,58.93,122449.0,52.1842,52.1842,51.972,52.1046,122449.0
2021-07-28 11:30:00,58.92,59.09,58.86,58.94,128347.0,52.0958,52.2461,52.0427,52.1135,128347.0
2021-07-28 12:00:00,58.94,58.94,58.68,58.72,119427.0,52.1135,52.1135,51.8836,51.9189,119427.0
2021-07-28 12:30:00,58.72,58.82,58.69,58.82,124106.0,51.9189,52.0074,51.8924,52.0074,124106.0
2021-07-28 13:00:00,58.81,58.83,58.71,58.73,89179.0,51.9985,52.0162,51.9101,51.9278,89179.0
2021-07-28 13:30:00,58.73,58.86,58.72,58.79,110834.0,51.9278,52.0427,51.9189,51.9808,110834.0
2021-07-28 14:00:00,58.79,58.95,58.66,58.89,104296.0,51.9808,52.1223,51.8659,52.0693,104296.0
2021-07-28 14:30:00,58.89,58.94,58.77,58.87,105641.0,52.0693,52.1135,51.9631,52.0516,105641.0
2021-07-28 15:00:00,58.87,58.95,58.78,58.79,182140.0,52.0516,52.1223,51.972,51.9808,182140.0
2021-07-28 15:30:00,58.78,59.01,58.77,58.82,483237.0,51.972,52.1754,51.9631,52.0074,483237.0
2021-07-29 09:30:00,59.01,59.31,58.86,59.2,253237.0,52.1754,52.4406,52.0427,52.3433,253237.0
2021-07-29 10:00:00,59.2,59.21,58.79,58.8,126075.0,52.3433,52.3522,51.9808,51.9897,126075.0
2021-07-29 10:30:00,58.79,58.88,58.72,58.81,145537.0,51.9808,52.0604,51.9189,51.9985,145537.0
2021-07-29 11:00:00,58.81,59.02,58.81,58.91,95268.0,51.9985,52.1842,51.9985,52.0869,95268.0
2021-07-29 11:30:00,58.92,59.02,58.9,58.95,78459.0,52.0958,52.1842,52.0781,52.1223,78459.0
2021-07-29 12:00:00,58.93,59.02,58.89,58.96,66494.0,52.1046,52.1842,52.0693,52.1311,66494.0
2021-07-29 12:30:00,58.96,59.07,58.93,58.95,82212.0,52.1311,52.2284,52.1046,52.1223,82212.0
2021-07-29 13:00:00,58.96,59.09,58.95,59.01,77944.0,52.1311,52.2461,52.1223,52.1754,77944.0
2021-07-29 13:30:00,58.99,59.08,58.99,59.06,65322.0,52.1577,52.2372,52.1577,52.2196,65322.0
2021-07-29 14:00:00,59.05,59.07,58.93,58.94,82439.0,52.2107,52.2284,52.1046,52.1135,82439.0
2021-07-29 14:30:00,58.93,58.94,58.83,58.89,77401.0,52.1046,52.1135,52.0162,52.0693,77401.0
2021-07-29 15:00:00,58.88,58.94,58.81,58.91,157438.0,52.0604,52.1135,51.9985,52.0869,157438.0
2021-07-29 15:30:00,58.91,58.92,58.84,58.91,300174.0,52.0869,52.0958,52.025,52.0869,300174.0
2021-07-30 09:30:00,59.1,59.34,59.0,59.11,133446.0,52.2549,52.4671,52.1665,52.2638,133446.0
2021-07-30 10:00:00,59.1,59.16,58.87,59.05,102823.0,52.2549,52.308,52.0516,52.2107,102823.0
2021-07-30 10:30:00,59.04,59.33,59.02,59.25,106584.0,52.2019,52.4583,52.1842,52.3876,106584.0
2021-07-30 11:00:00,59.24,59.35,59.1,59.34,80528.0,52.3787,52.476,52.2549,52.4671,80528.0
2021-07-30 11:30:00,59.33,59.35,59.2,59.22,87754.0,52.4583,52.476,52.3433,52.361,87754.0
2021-07-30 12:00:00,59.21,59.28,59.16,59.24,85284.0,52.3522,52.4141,52.308,52.3787,85284.0
2021-07-30 12:30:00,59.23,59.27,59.16,59.26,62416.0,52.3699,52.4052,52.308,52.3964,62416.0
2021-07-30 13:00:00,59.26,59.31,59.12,59.14,54153.0,52.3964,52.4406,52.2726,52.2903,54153.0
2021-07-30 13:30:00,59.14,59.16,59.05,59.05,56590.0,52.2903,52.308,52.2107,52.2107,56590.0
2021-07-30 14:00:00,59.05,59.08,58.9,58.94,83862.0,52.2107,52.2372,52.0781,52.1135,83862.0
2021-07-30 14:30:00,58.94,59.03,58.93,58.99,92637.0,52.1135,52.193,52.1046,52.1577,92637.0
2021-07-30 15:00:00,59.0,59.05,58.93,58.95,111959.0,52.1665,52.2107,52.1046,52.1223,111959.0
2021-07-30 15:30:00,58.94,58.99,58.77,58.85,453129.0,52.1135,52.1577,51.9631,52.0339,453129.0
2021-08-02 09:30:00,58.84,59.13,58.71,58.91,371200.0,52.025,52.2815,51.9101,52.0869,371200.0
2021-08-02 10:00:00,58.88,59.08,58.75,59.08,226377.0,52.0604,52.2372,51.9455,52.2372,226377.0
2021-08-02 10:30:00,59.09,59.18,59.07,59.16,149781.0,52.2461,52.3257,52.2284,52.308,149781.0
2021-08-02 11:00:00,59.17,59.24,59.14,59.22,153374.0,52.3168,52.3787,52.2903,52.361,153374.0
2021-08-02 11:30:00,59.23,59.35,59.2,59.32,166965.0,52.3699,52.476,52.3433,52.4494,166965.0
2021-08-02 12:00:00,59.32,59.4,59.23,59.24,167924.0,52.4494,52.5202,52.3699,52.3787,167924.0
2021-08-02 12:30:00,59.24,59.32,59.16,59.17,134595.0,52.3787,52.4494,52.308,52.3168,134595.0
2021-08-02 13:00:00,59.16,59.18,59.09,59.18,136542.0,52.308,52.3257,52.2461,52.3257,136542.0
2021-08-02 13:30:00,59.19,59.21,59.09,59.1,179615.0,52.3345,52.3522,52.2461,52.2549,179615.0
2021-08-02 14:00:00,59.11,59.17,59.03,59.1,183999.0,52.2638,52.3168,52.193,52.2549,183999.0
2021-08-02 14:30:00,59.1,59.28,59.07,59.25,335761.0,52.2549,52.4141,52.2284,52.3876,335761.0
2021-08-02 15:00:00,59.25,59.35,59.18,59.34,255178.0,52.3876,52.476,52.3257,52.4671,255178.0
2021-08-02 15:30:00,59.34,59.43,59.26,59.37,427404.0,52.4671,52.5467,52.3964,52.4937,427404.0
2021-08-03 09:30:00,59.37,59.65,59.13,59.65,145616.0,52.4937,52.7412,52.2815,52.7412,145616.0
2021-08-03 10:00:00,59.66,59.87,59.59,59.83,93361.0,52.7501,52.9357,52.6882,52.9004,93361.0
2021-08-03 10:30:00,59.82,59.96,59.75,59.86,111166.0,52.8915,53.0153,52.8296,52.9269,111166.0
2021-08-03 11:00:00,59.85,59.85,59.62,59.7,100531.0,52.9181,52.9181,52.7147,52.7854,100531.0
2021-08-03 11:30:00,59.71,59.81,59.63,59.69,97406.0,52.7943,52.8827,52.7235,52.7766,97406.0
2021-08-03 12:00:00,59.7,59.8,59.52,59.56,49880.0,52.7854,52.8739,52.6263,52.6617,49880.0
2021-08-03 12:30:00,59.57,59.59,59.46,59.48,53093.0,52.6705,52.6882,52.5732,52.5909,53093.0
2021-08-03 13:00:00,59.47,59.59,59.47,59.54,124225.0,52.5821,52.6882,52.5821,52.644,124225.0
2021-08-03 13:30:00,59.53,59.56,59.35,59.4,84987.0,52.6351,52.6617,52.476,52.5202,84987.0
2021-08-03 14:00:00,59.41,59.5,59.37,59.38,69368.0,52.529,52.6086,52.4937,52.5025,69368.0
2021-08-03 14:30:00,59.38,59.42,59.25,59.36,93820.0,52.5025,52.5379,52.3876,52.4848,93820.0
2021-08-03 15:00:00,59.36,59.47,59.31,59.41,130661.0,52.4848,52.5821,52.4406,52.529,130661.0
2021-08-03 15:30:00,59.42,59.44,59.29,59.39,477536.0,52.5379,52.5555,52.4229,52.5113,477536.0
2021-08-04 09:30:00,59.3,59.3,58.67,58.69,270252.0,52.4318,52.4318,51.8747,51.8924,270252.0
2021-08-04 10:00:00,58.7,58.77,58.29,58.32,247494.0,51.9013,51.9631,51.5387,51.5653,247494.0
2021-08-04 10:30:00,58.33,58.48,58.11,58.22,219081.0,51.5741,51.7067,51.3796,51.4769,219081.0
2021-08-04 11:00:00,58.22,58.25,57.98,57.99,263519.0,51.4769,51.5034,51.2646,51.2735,263519.0
2021-08-04 11:30:00,58.0,58.13,57.88,58.1,224964.0,51.2823,51.3973,51.1762,51.3708,224964.0
2021-08-04 12:00:00,58.11,58.12,57.77,57.78,277596.0,51.3796,51.3884,51.079,51.0878,277596.0
2021-08-04 12:30:00,57.8,57.88,57.72,57.73,180074.0,51.1055,51.1762,51.0348,51.0436,180074.0
2021-08-04 13:00:00,57.74,57.81,57.69,57.74,178779.0,51.0524,51.1143,51.0082,51.0524,178779.0
2021-08-04 13:30:00,57.73,57.84,57.66,57.76,212729.0,51.0436,51.1409,50.9817,51.0701,212729.0
2021-08-04 14:00:00,57.77,57.86,57.62,57.76,281409.0,51.079,51.1585,50.9463,51.0701,281409.0
2021-08-04 14:30:00,57.75,57.85,57.59,57.67,284444.0,51.0613,51.1497,50.9198,50.9906,284444.0
2021-08-04 15:00:00,57.68,57.79,57.63,57.66,439780.0,50.9994,51.0967,50.9552,50.9817,439780.0
2021-08-04 15:30:00,57.65,57.77,57.6,57.63,545913.0,50.9729,51.079,50.9287,50.9552,545913.0
2021-08-05 09:30:00,57.57,57.84,57.45,57.59,183410.0,50.9021,51.1409,50.796,50.9198,183410.0
2021-08-05 10:00:00,57.58,57.89,57.44,57.74,165744.0,50.911,51.1851,50.7872,51.0524,165744.0
2021-08-05 10:30:00,57.75,57.79,57.55,57.63,74893.0,51.0613,51.0967,50.8845,50.9552,74893.0
2021-08-05 11:00:00,57.62,57.69,57.45,57.47,115234.0,50.9463,51.0082,50.796,50.8137,115234.0
2021-08-05 11:30:00,57.48,57.71,57.45,57.66,76945.0,50.8226,51.0259,50.796,50.9817,76945.0
2021-08-05 12:00:00,57.66,57.74,57.63,57.71,59958.0,50.9817,51.0524,50.9552,51.0259,59958.0
2021-08-05 12:30:00,57.71,57.81,57.69,57.8,70730.0,51.0259,51.1143,51.0082,51.1055,70730.0
2021-08-05 13:00:00,57.8,57.87,57.71,57.85,79762.0,51.1055,51.1674,51.0259,51.1497,79762.0
2021-08-05 13:30:00,57.85,57.9,57.8,57.89,80000.0,51.1497,51.1939,51.1055,51.1851,80000.0
2021-08-05 14:00:00,57.89,57.93,57.78,57.82,67425.0,51.1851,51.2204,51.0878,51.1232,67425.0
2021-08-05 14:30:00,57.8,57.85,57.64,57.66,120954.0,51.1055,51.1497,50.964,50.9817,120954.0
2021-08-05 15:00:00,57.66,57.71,57.53,57.65,175223.0,50.9817,51.0259,50.8668,50.9729,175223.0
2021-08-05 15:30:00,57.65,57.75,57.55,57.57,705533.0,50.9729,51.0613,50.8845,50.9021,705533.0
2021-08-06 09:30:00,57.6,58.04,57.6,57.9,191993.0,50.9287,51.3177,50.9287,51.1939,191993.0
2021-08-06 10:00:00,57.9,58.45,57.9,58.21,278285.0,51.1939,51.6802,51.1939,51.468,278285.0
2021-08-06 10:30:00,58.21,58.33,58.13,58.16,291614.0,51.468,51.5741,51.3973,51.4238,291614.0
2021-08-06 11:00:00,58.16,58.24,57.93,57.96,147737.0,51.4238,51.4945,51.2204,51.247,147737.0
2021-08-06 11:30:00,57.97,58.12,57.96,57.96,229125.0,51.2558,51.3884,51.247,51.247,229125.0
2021-08-06 12:00:00,57.96,57.98,57.82,57.9,88417.0,51.247,51.2646,51.1232,51.1939,88417.0
2021-08-06 12:30:00,57.9,58.02,57.89,58.01,140808.0,51.1939,51.3,51.1851,51.2912,140808.0
2021-08-06 13:00:00,58.02,58.2,57.95,58.19,80369.0,51.3,51.4592,51.2381,51.4503,80369.0
2021-08-06 13:30:00,58.2,58.22,58.06,58.08,96076.0,51.4592,51.4769,51.3354,51.3531,96076.0
2021-08-06 14:00:00,58.08,58.11,57.94,58.04,84659.0,51.3531,51.3796,51.2293,51.3177,84659.0
2021-08-06 14:30:00,58.04,58.07,57.94,57.98,92135.0,51.3177,51.3442,51.2293,51.2646,92135.0
2021-08-06 15:00:00,57.97,58.03,57.92,57.99,110315.0,51.2558,51.3089,51.2116,51.2735,110315.0
2021-08-06 15:30:00,58.0,58.03,57.85,57.87,515224.0,51.2823,51.3089,51.1497,51.1674,515224.0
2021-08-09 09:30:00,58.05,58.37,57.98,58.12,164688.0,51.3265,51.6095,51.2646,51.3884,164688.0
2021-08-09 10:00:00,58.12,58.27,58.03,58.04,88094.0,51.3884,51.5211,51.3089,51.3177,88094.0
2021-08-09 10:30:00,58.03,58.13,57.94,57.95,97270.0,51.3089,51.3973,51.2293,51.2381,97270.0
2021-08-09 11:00:00,57.96,58.11,57.93,58.05,59873.0,51.247,51.3796,51.2204,51.3265,59873.0
2021-08-09 11:30:00,58.06,58.14,58.01,58.1,81476.0,51.3354,51.4061,51.2912,51.3708,81476.0
2021-08-09 12:00:00,58.1,58.1,57.97,58.0,46473.0,51.3708,51.3708,51.2558,51.2823,46473.0
2021-08-09 12:30:00,57.99,58.05,57.95,57.96,56354.0,51.2735,51.3265,51.2381,51.247,56354.0
2021-08-09 13:00:00,57.97,58.16,57.96,58.14,52418.0,51.2558,51.4238,51.247,51.4061,52418.0
2021-08-09 13:30:00,58.14,58.19,58.03,58.08,64802.0,51.4061,51.4503,51.3089,51.3531,64802.0
2021-08-09 14:00:00,58.08,58.22,58.08,58.2,71350.0,51.3531,51.4769,51.3531,51.4592,71350.0
2021-08-09 14:30:00,58.2,58.24,58.12,58.13,71880.0,51.4592,51.4945,51.3884,51.3973,71880.0
2021-08-09 15:00:00,58.13,58.35,58.12,58.35,85540.0,51.3973,51.5918,51.3884,51.5918,85540.0
2021-08-09 15:30:00,58.34,58.41,58.24,58.34,304168.0,51.583,51.6448,51.4945,51.583,304168.0
2021-08-10 09:30:00,58.23,58.44,58.03,58.29,106700.0,51.4857,51.6714,51.3089,51.5387,106700.0
2021-08-10 10:00:00,58.3,58.52,58.23,58.45,134274.0,51.5476,51.7421,51.4857,51.6802,134274.0
2021-08-10 10:30:00,58.44,58.52,58.3,58.47,177766.0,51.6714,51.7421,51.5476,51.6979,177766.0
2021-08-10 11:00:00,58.47,58.56,58.35,58.36,134876.0,51.6979,51.7775,51.5918,51.6006,134876.0
2021-08-10 11:30:00,58.38,58.49,58.36,58.46,161415.0,51.6183,51.7156,51.6006,51.6891,161415.0
2021-08-10 12:00:00,58.46,58.46,58.17,58.21,98081.0,51.6891,51.6891,51.4326,51.468,98081.0
2021-08-10 12:30:00,58.21,58.23,58.1,58.15,100099.0,51.468,51.4857,51.3708,51.415,100099.0
2021-08-10 13:00:00,58.15,58.17,58.05,58.17,91674.0,51.415,51.4326,51.3265,51.4326,91674.0
2021-08-10 13:30:00,58.17,58.25,58.15,58.21,109609.0,51.4326,51.5034,51.415,51.468,109609.0
2021-08-10 14:00:00,58.22,58.37,58.21,58.31,119978.0,51.4769,51.6095,51.468,51.5564,119978.0
2021-08-10 14:30:00,58.32,58.34,58.14,58.21,152334.0,51.5653,51.583,51.4061,51.468,152334.0
2021-08-10 15:00:00,58.21,58.37,58.19,58.35,146646.0,51.468,51.6095,51.4503,51.5918,146646.0
2021-08-10 15:30:00,58.36,58.49,58.3,58.49,390071.0,51.6006,51.7156,51.5476,51.7156,390071.0
2021-08-11 09:30:00,58.66,58.89,58.58,58.75,185546.0,51.8659,52.0693,51.7952,51.9455,185546.0
2021-08-11 10:00:00,58.79,59.05,58.7,59.03,134583.0,51.9808,52.2107,51.9013,52.193,134583.0
2021-08-11 10:30:00,59.04,59.12,58.86,59.12,224530.0,52.2019,52.2726,52.0427,52.2726,224530.0
2021-08-11 11:00:00,59.11,59.2,59.0,59.08,151941.0,52.2638,52.3433,52.1665,52.2372,151941.0
2021-08-11 11:30:00,59.09,59.36,59.07,59.3,89305.0,52.2461,52.4848,52.2284,52.4318,89305.0
2021-08-11 12:00:00,59.3,59.34,59.07,59.11,64258.0,52.4318,52.4671,52.2284,52.2638,64258.0
2021-08-11 12:30:00,59.11,59.13,59.03,59.04,67401.0,52.2638,52.2815,52.193,52.2019,67401.0
2021-08-11 13:00:00,59.04,59.18,58.94,59.09,88760.0,52.2019,52.3257,52.1135,52.2461,88760.0
2021-08-11 13:30:00,59.09,59.24,59.06,59.24,74300.0,52.2461,52.3787,52.2196,52.3787,74300.0
2021-08-11 14:00:00,59.24,59.25,59.1,59.13,60933.0,52.3787,52.3876,52.2549,52.2815,60933.0
2021-08-11 14:30:00,59.11,59.21,59.11,59.14,80977.0,52.2638,52.3522,52.2638,52.2903,80977.0
2021-08-11 15:00:00,59.15,59.2,59.05,59.12,127431.0,52.2991,52.3433,52.2107,52.2726,127431.0
2021-08-11 15:30:00,59.12,59.15,59.0,59.04,381036.0,52.2726,52.2991,52.1665,52.2019,381036.0
2021-08-12 09:30:00,58.97,59.31,58.88,59.15,116295.0,52.14,52.4406,52.0604,52.2991,116295.0
2021-08-12 10:00:00,59.14,59.26,59.08,59.15,110766.0,52.2903,52.3964,52.2372,52.2991,110766.0
2021-08-12 10:30:00,59.15,59.23,59.06,59.1,84886.0,52.2991,52.3699,52.2196,52.2549,84886.0
2021-08-12 11:00:00,59.1,59.12,59.0,59.05,74863.0,52.2549,52.2726,52.1665,52.2107,74863.0
2021-08-12 11:30:00,59.05,59.14,58.95,59.04,125406.0,52.2107,52.2903,52.1223,52.2019,125406.0
2021-08-12 12:00:00,59.03,59.22,59.02,59.22,167576.0,52.193,52.361,52.1842,52.361,167576.0
2021-08-12 12:30:00,59.23,59.31,59.19,59.28,169189.0,52.3699,52.4406,52.3345,52.4141,169189.0
2021-08-12 13:00:00,59.28,59.34,59.2,59.27,95514.0,52.4141,52.4671,52.3433,52.4052,95514.0
2021-08-12 13:30:00,59.26,59.29,59.2,59.24,86115.0,52.3964,52.4229,52.3433,52.3787,86115.0
2021-08-12 14:00:00,59.23,59.25,59.11,59.15,55120.0,52.3699,52.3876,52.2638,52.2991,55120.0
2021-08-12 14:30:00,59.14,59.17,59.05,59.07,65907.0,52.2903,52.3168,52.2107,52.2284,65907.0
2021-08-12 15:00:00,59.07,59.08,58.91,58.95,103187.0,52.2284,52.2372,52.0869,52.1223,103187.0
2021-08-12 15:30:00,58.95,59.01,58.92,58.96,184621.0,52.1223,52.1754,52.0958,52.1311,184621.0
2021-08-13 09:30:00,59.2,59.5,59.04,59.49,175293.0,52.3433,52.6086,52.2019,52.5998,175293.0
2021-08-13 10:00:00,59.5,59.64,59.42,59.58,83122.0,52.6086,52.7324,52.5379,52.6793,83122.0
2021-08-13 10:30:00,59.58,59.73,59.46,59.69,162644.0,52.6793,52.812,52.5732,52.7766,162644.0
2021-08-13 11:00:00,59.7,59.73,59.57,59.69,94040.0,52.7854,52.812,52.6705,52.7766,94040.0
2021-08-13 11:30:00,59.7,59.74,59.63,59.67,95885.0,52.7854,52.8208,52.7235,52.7589,95885.0
2021-08-13 12:00:00,59.66,59.75,59.58,59.75,102704.0,52.7501,52.8296,52.6793,52.8296,102704.0
2021-08-13 12:30:00,59.75,59.92,59.74,59.9,160963.0,52.8296,52.98,52.8208,52.9623,160963.0
2021-08-13 13:00:00,59.9,59.94,59.84,59.86,101207.0,52.9623,52.9976,52.9092,52.9269,101207.0
2021-08-13 13:30:00,59.86,59.88,59.79,59.87,97962.0,52.9269,52.9446,52.865,52.9357,97962.0
2021-08-13 14:00:00,59.87,59.9,59.82,59.89,65196.0,52.9357,52.9623,52.8915,52.9534,65196.0
2021-08-13 14:30:00,59.89,59.91,59.8,59.84,84253.0,52.9534,52.9711,52.8739,52.9092,84253.0
2021-08-13 15:00:00,59.83,59.88,59.71,59.74,76262.0,52.9004,52.9446,52.7943,52.8208,76262.0
2021-08-13 15:30:00,59.74,59.87,59.74,59.85,257420.0,52.8208,52.9357,52.8208,52.9181,257420.0
2021-08-16 09:30:00,59.92,60.14,59.81,60.13,202712.0,52.98,53.1745,52.8827,53.1656,202712.0
2021-08-16 10:00:00,60.13,60.27,59.93,60.25,127209.0,53.1656,53.2894,52.9888,53.2717,127209.0
2021-08-16 10:30:00,60.24,60.33,60.12,60.23,156504.0,53.2629,53.3425,53.1568,53.254,156504.0
2021-08-16 11:00:00,60.23,60.32,60.04,60.15,135965.0,53.254,53.3336,53.0861,53.1833,135965.0
2021-08-16 11:30:00,60.15,60.17,60.01,60.08,91868.0,53.1833,53.201,53.0595,53.1214,91868.0
2021-08-16 12:00:00,60.08,60.17,60.07,60.16,64403.0,53.1214,53.201,53.1126,53.1922,64403.0
2021-08-16 12:30:00,60.15,60.18,60.08,60.11,67167.0,53.1833,53.2098,53.1214,53.1479,67167.0
2021-08-16 13:00:00,60.12,60.18,60.07,60.1,102681.0,53.1568,53.2098,53.1126,53.1391,102681.0
2021-08-16 13:30:00,60.11,60.14,59.93,59.96,66460.0,53.1479,53.1745,52.9888,53.0153,66460.0
2021-08-16 14:00:00,59.97,59.99,59.93,59.94,98203.0,53.0242,53.0418,52.9888,52.9976,98203.0
2021-08-16 14:30:00,59.94,59.98,59.89,59.93,84391.0,52.9976,53.033,52.9534,52.9888,84391.0
2021-08-16 15:00:00,59.94,59.98,59.88,59.98,81806.0,52.9976,53.033,52.9446,53.033,81806.0
2021-08-16 15:30:00,59.97,60.16,59.94,60.12,307303.0,53.0242,53.1922,52.9976,53.1568,307303.0
2021-08-17 09:30:00,60.19,60.55,60.01,60.47,193309.0,53.2187,53.537,53.0595,53.4663,193309.0
2021-08-17 10:00:00,60.49,60.69,60.33,60.49,198496.0,53.4839,53.6608,53.3425,53.4839,198496.0
2021-08-17 10:30:00,60.49,60.8,60.46,60.78,210585.0,53.4839,53.758,53.4574,53.7403,210585.0
2021-08-17 11:00:00,60.78,60.96,60.77,60.95,208981.0,53.7403,53.8995,53.7315,53.8907,208981.0
2021-08-17 11:30:00,60.95,61.01,60.82,60.93,234511.0,53.8907,53.9437,53.7757,53.873,234511.0
2021-08-17 12:00:00,60.92,60.93,60.69,60.69,81600.0,53.8641,53.873,53.6608,53.6608,81600.0
2021-08-17 12:30:00,60.7,60.71,60.5,60.62,113320.0,53.6696,53.6785,53.4928,53.5989,113320.0
2021-08-17 13:00:00,60.61,60.63,60.44,60.49,83420.0,53.59,53.6077,53.4397,53.4839,83420.0
2021-08-17 13:30:00,60.49,60.66,60.47,60.56,72458.0,53.4839,53.6342,53.4663,53.5458,72458.0
2021-08-17 14:00:00,60.57,60.65,60.53,60.61,72527.0,53.5547,53.6254,53.5193,53.59,72527.0
2021-08-17 14:30:00,60.6,60.69,60.55,60.67,91750.0,53.5812,53.6608,53.537,53.6431,91750.0
2021-08-17 15:00:00,60.68,60.73,60.61,60.69,119106.0,53.6519,53.6961,53.59,53.6608,119106.0
2021-08-17 15:30:00,60.69,60.89,60.68,60.86,410661.0,53.6608,53.8376,53.6519,53.8111,410661.0
2021-08-18 09:30:00,60.68,60.73,60.12,60.13,238809.0,53.6519,53.6961,53.1568,53.1656,238809.0
2021-08-18 10:00:00,60.15,60.22,59.83,59.89,260994.0,53.1833,53.2452,52.9004,52.9534,260994.0
2021-08-18 10:30:00,59.9,59.99,59.72,59.75,203074.0,52.9623,53.0418,52.8031,52.8296,203074.0
2021-08-18 11:00:00,59.75,59.76,59.52,59.73,157394.0,52.8296,52.8385,52.6263,52.812,157394.0
2021-08-18 11:30:00,59.73,59.87,59.67,59.72,165237.0,52.812,52.9357,52.7589,52.8031,165237.0
2021-08-18 12:00:00,59.72,59.98,59.71,59.92,135756.0,52.8031,53.033,52.7943,52.98,135756.0
2021-08-18 12:30:00,59.91,59.91,59.75,59.85,135031.0,52.9711,52.9711,52.8296,52.9181,135031.0
2021-08-18 13:00:00,59.84,59.87,59.71,59.73,82595.0,52.9092,52.9357,52.7943,52.812,82595.0
2021-08-18 13:30:00,59.73,59.84,59.73,59.75,113151.0,52.812,52.9092,52.812,52.8296,113151.0
2021-08-18 14:00:00,59.76,59.86,59.57,59.65,112323.0,52.8385,52.9269,52.6705,52.7412,112323.0
2021-08-18 14:30:00,59.64,59.73,59.42,59.44,161914.0,52.7324,52.812,52.5379,52.5555,161914.0
2021-08-18 15:00:00,59.45,59.5,59.25,59.25,202677.0,52.5644,52.6086,52.3876,52.3876,202677.0
2021-08-18 15:30:00,59.25,59.56,59.23,59.28,622229.0,52.3876,52.6617,52.3699,52.4141,622229.0
2021-08-19 09:30:00,59.3,60.15,59.29,60.15,266004.0,52.4318,53.1833,52.4229,53.1833,266004.0
2021-08-19 10:00:00,60.16,60.22,59.88,60.0,128353.0,53.1922,53.2452,52.9446,53.0507,128353.0
2021-08-19 10:30:00,60.01,60.1,59.9,60.03,142435.0,53.0595,53.1391,52.9623,53.0772,142435.0
2021-08-19 11:00:00,60.02,60.11,59.88,60.03,120614.0,53.0684,53.1479,52.9446,53.0772,120614.0
2021-08-19 11:30:00,60.03,60.25,59.99,60.19,112851.0,53.0772,53.2717,53.0418,53.2187,112851.0
2021-08-19 12:00:00,60.19,60.24,60.07,60.11,107222.0,53.2187,53.2629,53.1126,53.1479,107222.0
2021-08-19 12:30:00,60.11,60.2,60.01,60.14,95256.0,53.1479,53.2275,53.0595,53.1745,95256.0
2021-08-19 13:00:00,60.13,60.2,59.94,59.97,128730.0,53.1656,53.2275,52.9976,53.0242,128730.0
2021-08-19 13:30:00,59.98,60.01,59.85,59.86,101760.0,53.033,53.0595,52.9181,52.9269,101760.0
2021-08-19 14:00:00,59.86,59.89,59.81,59.82,131061.0,52.9269,52.9534,52.8827,52.8915,131061.0
2021-08-19 14:30:00,59.83,60.05,59.78,60.05,91588.0,52.9004,53.0949,52.8562,53.0949,91588.0
2021-08-19 15:00:00,60.06,60.16,59.99,60.16,123914.0,53.1037,53.1922,53.0418,53.1922,123914.0
2021-08-19 15:30:00,60.15,60.2,60.01,60.12,374421.0,53.1833,53.2275,53.0595,53.1568,374421.0
2021-08-20 09:30:00,60.33,60.48,59.9,60.44,287219.0,53.3425,53.4751,52.9623,53.4397,287219.0
2021-08-20 10:00:00,60.44,60.84,60.44,60.58,264360.0,53.4397,53.7934,53.4397,53.5635,264360.0
2021-08-20 10:30:00,60.56,60.67,60.5,60.57,104000.0,53.5458,53.6431,53.4928,53.5547,104000.0
2021-08-20 11:00:00,60.57,60.64,60.48,60.5,116424.0,53.5547,53.6166,53.4751,53.4928,116424.0
2021-08-20 11:30:00,60.51,60.68,60.49,60.64,84088.0,53.5016,53.6519,53.4839,53.6166,84088.0
2021-08-20 12:00:00,60.65,60.67,60.59,60.65,76282.0,53.6254,53.6431,53.5724,53.6254,76282.0
2021-08-20 12:30:00,60.65,60.67,60.52,60.54,85556.0,53.6254,53.6431,53.5105,53.5281,85556.0
2021-08-20 13:00:00,60.54,60.55,60.25,60.26,242032.0,53.5281,53.537,53.2717,53.2806,242032.0
2021-08-20 13:30:00,60.24,60.33,60.22,60.25,71543.0,53.2629,53.3425,53.2452,53.2717,71543.0
2021-08-20 14:00:00,60.26,60.36,60.17,60.36,134211.0,53.2806,53.369,53.201,53.369,134211.0
2021-08-20 14:30:00,60.36,60.45,60.31,60.41,185499.0,53.369,53.4486,53.3248,53.4132,185499.0
2021-08-20 15:00:00,60.4,60.5,60.3,60.46,144239.0,53.4044,53.4928,53.3159,53.4574,144239.0
2021-08-20 15:30:00,60.46,60.56,60.29,60.3,457519.0,53.4574,53.5458,53.3071,53.3159,457519.0
2021-08-23 09:30:00,60.17,60.19,59.61,59.98,151113.0,53.201,53.2187,52.7059,53.033,151113.0
2021-08-23 10:00:00,59.96,60.2,59.91,60.01,160837.0,53.0153,53.2275,52.9711,53.0595,160837.0
2021-08-23 10:30:00,60.0,60.06,59.86,59.87,106611.0,53.0507,53.1037,52.9269,52.9357,106611.0
2021-08-23 11:00:00,59.88,59.98,59.83,59.89,116566.0,52.9446,53.033,52.9004,52.9534,116566.0
2021-08-23 11:30:00,59.88,59.93,59.76,59.76,108806.0,52.9446,52.9888,52.8385,52.8385,108806.0
2021-08-23 12:00:00,59.77,59.86,59.75,59.83,95006.0,52.8473,52.9269,52.8296,52.9004,95006.0
2021-08-23 12:30:00,59.83,59.92,59.79,59.88,63933.0,52.9004,52.98,52.865,52.9446,63933.0
2021-08-23 13:00:00,59.87,59.93,59.79,59.79,75374.0,52.9357,52.9888,52.865,52.865,75374.0
2021-08-23 13:30:00,59.79,59.88,59.74,59.82,56918.0,52.865,52.9446,52.8208,52.8915,56918.0
2021-08-23 14:00:00,59.83,59.86,59.74,59.75,64016.0,52.9004,52.9269,52.8208,52.8296,64016.0
2021-08-23 14:30:00,59.75,59.78,59.72,59.75,77158.0,52.8296,52.8562,52.8031,52.8296,77158.0
2021-08-23 15:00:00,59.76,59.85,59.75,59.78,117150.0,52.8385,52.9181,52.8296,52.8562,117150.0
2021-08-23 15:30:00,59.78,59.83,59.55,59.6,364364.0,52.8562,52.9004,52.6528,52.697,364364.0
2021-08-24 09:30:00,59.51,59.51,58.45,58.51,276005.0,52.6174,52.6174,51.6802,51.7333,276005.0
2021-08-24 10:00:00,58.5,58.82,58.48,58.77,171678.0,51.7244,52.0074,51.7067,51.9631,171678.0
2021-08-24 10:30:00,58.76,58.82,58.66,58.68,135946.0,51.9543,52.0074,51.8659,51.8836,135946.0
2021-08-24 11:00:00,58.68,58.72,58.49,58.61,155798.0,51.8836,51.9189,51.7156,51.8217,155798.0
2021-08-24 11:30:00,58.61,58.63,58.46,58.47,156418.0,51.8217,51.8394,51.6891,51.6979,156418.0
2021-08-24 12:00:00,58.47,58.57,58.43,58.43,101992.0,51.6979,51.7863,51.6625,51.6625,101992.0
2021-08-24 12:30:00,58.43,58.45,58.31,58.35,118826.0,51.6625,51.6802,51.5564,51.5918,118826.0
2021-08-24 13:00:00,58.36,58.54,58.33,58.48,100103.0,51.6006,51.7598,51.5741,51.7067,100103.0
2021-08-24 13:30:00,58.48,58.54,58.43,58.45,67046.0,51.7067,51.7598,51.6625,51.6802,67046.0
2021-08-24 14:00:00,58.45,58.63,58.44,58.57,84988.0,51.6802,51.8394,51.6714,51.7863,84988.0
2021-08-24 14:30:00,58.56,58.65,58.55,58.64,85143.0,51.7775,51.857,51.7686,51.8482,85143.0
2021-08-24 15:00:00,58.64,58.66,58.42,58.42,236278.0,51.8482,51.8659,51.6537,51.6537,236278.0
2021-08-24 15:30:00,58.43,58.46,58.35,58.43,523733.0,51.6625,51.6891,51.5918,51.6625,523733.0
2021-08-25 09:30:00,58.23,58.35,57.98,58.2,317860.0,51.4857,51.5918,51.2646,51.4592,317860.0
2021-08-25 10:00:00,58.23,58.39,58.1,58.3,146587.0,51.4857,51.6272,51.3708,51.5476,146587.0
2021-08-25 10:30:00,58.29,58.36,58.07,58.08,135612.0,51.5387,51.6006,51.3442,51.3531,135612.0
2021-08-25 11:00:00,58.09,58.24,58.09,58.14,60892.0,51.3619,51.4945,51.3619,51.4061,60892.0
2021-08-25 11:30:00,58.15,58.2,58.07,58.14,98248.0,51.415,51.4592,51.3442,51.4061,98248.0
2021-08-25 12:00:00,58.13,58.27,58.13,58.18,90766.0,51.3973,51.5211,51.3973,51.4415,90766.0
2021-08-25 12:30:00,58.19,58.3,58.18,58.25,63433.0,51.4503,51.5476,51.4415,51.5034,63433.0
2021-08-25 13:00:00,58.24,58.28,58.13,58.15,72379.0,51.4945,51.5299,51.3973,51.415,72379.0
2021-08-25 13:30:00,58.13,58.14,58.06,58.14,49050.0,51.3973,51.4061,51.3354,51.4061,49050.0
2021-08-25 14:00:00,58.14,58.35,58.13,58.24,94125.0,51.4061,51.5918,51.3973,51.4945,94125.0
2021-08-25 14:30:00,58.24,58.26,58.18,58.24,96221.0,51.4945,51.5122,51.4415,51.4945,96221.0
2021-08-25 15:00:00,58.25,58.32,58.15,58.15,139588.0,51.5034,51.5653,51.415,51.415,139588.0
2021-08-25 15:30:00,58.16,58.36,58.12,58.16,446553.0,51.4238,51.6006,51.3884,51.4238,446553.0
2021-08-26 09:30:00,58.01,58.03,57.39,57.51,378107.0,51.2912,51.3089,50.743,50.8491,378107.0
2021-08-26 10:00:00,57.5,57.54,57.17,57.18,397608.0,50.8402,50.8756,50.5485,50.5573,397608.0
2021-08-26 10:30:00,57.17,57.43,57.07,57.43,195134.0,50.5485,50.7784,50.46,50.7784,195134.0
2021-08-26 11:00:00,57.42,57.58,57.35,57.36,165869.0,50.7695,50.911,50.7076,50.7165,165869.0
2021-08-26 11:30:00,57.36,57.44,57.31,57.39,264832.0,50.7165,50.7872,50.6722,50.743,264832.0
2021-08-26 12:00:00,57.4,57.43,57.12,57.14,164132.0,50.7518,50.7784,50.5043,50.5219,164132.0
2021-08-26 12:30:00,57.16,57.2,57.04,57.12,183956.0,50.5396,50.575,50.4335,50.5043,183956.0
2021-08-26 13:00:00,57.12,57.16,57.06,57.15,108754.0,50.5043,50.5396,50.4512,50.5308,108754.0
2021-08-26 13:30:00,57.16,57.26,57.15,57.25,169117.0,50.5396,50.628,50.5308,50.6192,169117.0
2021-08-26 14:00:00,57.25,57.27,57.14,57.17,171609.0,50.6192,50.6369,50.5219,50.5485,171609.0
2021-08-26 14:30:00,57.17,57.4,57.15,57.23,206695.0,50.5485,50.7518,50.5308,50.6015,206695.0
2021-08-26 15:00:00,57.24,57.38,57.21,57.24,208278.0,50.6104,50.7341,50.5838,50.6104,208278.0
2021-08-26 15:30:00,57.23,57.32,57.15,57.32,867062.0,50.6015,50.6811,50.5308,50.6811,867062.0
2021-08-27 09:30:00,57.21,57.43,56.95,57.3,235863.0,50.5838,50.7784,50.3539,50.6634,235863.0
2021-08-27 10:00:00,57.29,57.54,57.19,57.53,142061.0,50.6546,50.8756,50.5661,50.8668,142061.0
2021-08-27 10:30:00,57.51,57.71,57.5,57.6,124610.0,50.8491,51.0259,50.8402,50.9287,124610.0
2021-08-27 11:00:00,57.59,57.71,57.5,57.58,200150.0,50.9198,51.0259,50.8402,50.911,200150.0
2021-08-27 11:30:00,57.59,57.71,57.53,57.57,130153.0,50.9198,51.0259,50.8668,50.9021,130153.0
2021-08-27 12:00:00,57.57,57.67,57.47,57.67,126316.0,50.9021,50.9906,50.8137,50.9906,126316.0
2021-08-27 12:30:00,57.67,57.73,57.6,57.68,109622.0,50.9906,51.0436,50.9287,50.9994,109622.0
2021-08-27 13:00:00,57.68,57.68,57.6,57.63,105740.0,50.9994,50.9994,50.9287,50.9552,105740.0
2021-08-27 13:30:00,57.63,57.67,57.6,57.63,93044.0,50.9552,50.9906,50.9287,50.9552,93044.0
2021-08-27 14:00:00,57.63,57.63,57.54,57.57,95899.0,50.9552,50.9552,50.8756,50.9021,95899.0
2021-08-27 14:30:00,57.58,57.58,57.48,57.48,143895.0,50.911,50.911,50.8226,50.8226,143895.0
2021-08-27 15:00:00,57.49,57.64,57.48,57.63,115457.0,50.8314,50.964,50.8226,50.9552,115457.0
2021-08-27 15:30:00,57.63,57.82,57.59,57.75,435056.0,50.9552,51.1232,50.9198,51.0613,435056.0
2021-08-30 09:30:00,57.58,57.96,57.43,57.76,168344.0,50.911,51.247,50.7784,51.0701,168344.0
2021-08-30 10:00:00,57.77,57.94,57.7,57.83,206918.0,51.079,51.2293,51.0171,51.132,206918.0
2021-08-30 10:30:00,57.84,57.99,57.68,57.84,106171.0,51.1409,51.2735,50.9994,51.1409,106171.0
2021-08-30 11:00:00,57.82,57.91,57.78,57.88,95731.0,51.1232,51.2028,51.0878,51.1762,95731.0
2021-08-30 11:30:00,57.88,57.91,57.78,57.78,84882.0,51.1762,51.2028,51.0878,51.0878,84882.0
2021-08-30 12:00:00,57.78,57.89,57.75,57.89,57393.0,51.0878,51.1851,51.0613,51.1851,57393.0
2021-08-30 12:30:00,57.87,57.95,57.84,57.91,56578.0,51.1674,51.2381,51.1409,51.2028,56578.0
2021-08-30 13:00:00,57.9,58.0,57.89,57.98,56954.0,51.1939,51.2823,51.1851,51.2646,56954.0
2021-08-30 13:30:00,57.98,57.99,57.9,57.94,61154.0,51.2646,51.2735,51.1939,51.2293,61154.0
2021-08-30 14:00:00,57.94,57.97,57.83,57.88,99119.0,51.2293,51.2558,51.132,51.1762,99119.0
2021-08-30 14:30:00,57.88,57.88,57.64,57.64,90855.0,51.1762,51.1762,50.964,50.964,90855.0
2021-08-30 15:00:00,57.63,57.66,57.52,57.52,146837.0,50.9552,50.9817,50.8579,50.8579,146837.0
2021-08-30 15:30:00,57.53,57.62,57.49,57.59,470367.0,50.8668,50.9463,50.8314,50.9198,470367.0
2021-08-31 09:30:00,57.64,57.82,57.32,57.65,368218.0,50.964,51.1232,50.6811,50.9729,368218.0
2021-08-31 10:00:00,57.67,57.71,57.44,57.51,364359.0,50.9906,51.0259,50.7872,50.8491,364359.0
2021-08-31 10:30:00,57.54,57.56,57.43,57.53,218319.0,50.8756,50.8933,50.7784,50.8668,218319.0
2021-08-31 11:00:00,57.52,57.73,57.52,57.61,149412.0,50.8579,51.0436,50.8579,50.9375,149412.0
2021-08-31 11:30:00,57.61,57.65,57.51,57.52,103222.0,50.9375,50.9729,50.8491,50.8579,103222.0
2021-08-31 12:00:00,57.53,57.63,57.51,57.52,163783.0,50.8668,50.9552,50.8491,50.8579,163783.0
2021-08-31 12:30:00,57.52,57.79,57.48,57.66,335863.0,50.8579,51.0967,50.8226,50.9817,335863.0
2021-08-31 13:00:00,57.66,57.67,57.52,57.58,103027.0,50.9817,50.9906,50.8579,50.911,103027.0
2021-08-31 13:30:00,57.58,57.61,57.5,57.55,96181.0,50.911,50.9375,50.8402,50.8845,96181.0
2021-08-31 14:00:00,57.54,57.66,57.51,57.66,106449.0,50.8756,50.9817,50.8491,50.9817,106449.0
2021-08-31 14:30:00,57.66,57.72,57.56,57.56,231052.0,50.9817,51.0348,50.8933,50.8933,231052.0
2021-08-31 15:00:00,57.57,57.67,57.5,57.6,972334.0,50.9021,50.9906,50.8402,50.9287,972334.0
2021-08-31 15:30:00,57.6,57.83,57.53,57.81,1115705.0,50.9287,51.132,50.8668,51.1143,1115705.0
2021-09-01 09:30:00,57.92,58.01,57.72,57.91,258320.0,51.2116,51.2912,51.0348,51.2028,258320.0
2021-09-01 10:00:00,57.91,57.96,57.57,57.59,118293.0,51.2028,51.247,50.9021,50.9198,118293.0
2021-09-01 10:30:00,57.6,57.64,57.34,57.36,95629.0,50.9287,50.964,50.6988,50.7165,95629.0
2021-09-01 11:00:00,57.35,57.57,57.3,57.54,92981.0,50.7076,50.9021,50.6634,50.8756,92981.0
2021-09-01 11:30:00,57.53,57.71,57.49,57.71,99112.0,50.8668,51.0259,50.8314,51.0259,99112.0
2021-09-01 12:00:00,57.71,57.75,57.65,57.69,138389.0,51.0259,51.0613,50.9729,51.0082,138389.0
2021-09-01 12:30:00,57.68,57.75,57.65,57.7,75357.0,50.9994,51.0613,50.9729,51.0171,75357.0
2021-09-01 13:00:00,57.7,57.82,57.69,57.8,76086.0,51.0171,51.1232,51.0082,51.1055,76086.0
2021-09-01 13:30:00,57.8,57.81,57.69,57.7,74514.0,51.1055,51.1143,51.0082,51.0171,74514.0
2021-09-01 14:00:00,57.71,57.79,57.7,57.79,84405.0,51.0259,51.0967,51.0171,51.0967,84405.0
2021-09-01 14:30:00,57.79,57.87,57.7,57.75,75270.0,51.0967,51.1674,51.0171,51.0613,75270.0
2021-09-01 15:00:00,57.74,57.89,57.73,57.83,93115.0,51.0524,51.1851,51.0436,51.132,93115.0
2021-09-01 15:30:00,57.83,57.83,57.66,57.71,424225.0,51.132,51.132,50.9817,51.0259,424225.0
2021-09-02 09:30:00,57.71,58.38,57.71,58.09,218609.0,51.0259,51.6183,51.0259,51.3619,218609.0
2021-09-02 10:00:00,58.08,58.33,58.04,58.32,122795.0,51.3531,51.5741,51.3177,51.5653,122795.0
2021-09-02 10:30:00,58.33,58.34,58.13,58.24,123728.0,51.5741,51.583,51.3973,51.4945,123728.0
2021-09-02 11:00:00,58.24,58.29,58.1,58.1,131334.0,51.4945,51.5387,51.3708,51.3708,131334.0
2021-09-02 11:30:00,58.09,58.2,58.06,58.13,104973.0,51.3619,51.4592,51.3354,51.3973,104973.0
2021-09-02 12:00:00,58.13,58.17,58.09,58.12,86069.0,51.3973,51.4326,51.3619,51.3884,86069.0
2021-09-02 12:30:00,58.11,58.13,58.0,58.02,104224.0,51.3796,51.3973,51.2823,51.3,104224.0
2021-09-02 13:00:00,58.02,58.08,57.9,57.92,94889.0,51.3,51.3531,51.1939,51.2116,94889.0
2021-09-02 13:30:00,57.92,57.95,57.8,57.8,71374.0,51.2116,51.2381,51.1055,51.1055,71374.0
2021-09-02 14:00:00,57.8,57.91,57.76,57.77,98099.0,51.1055,51.2028,51.0701,51.079,98099.0
2021-09-02 14:30:00,57.77,57.85,57.72,57.85,73143.0,51.079,51.1497,51.0348,51.1497,73143.0
2021-09-02 15:00:00,57.85,57.88,57.76,57.78,112047.0,51.1497,51.1762,51.0701,51.0878,112047.0
2021-09-02 15:30:00,57.78,57.93,57.77,57.93,463314.0,51.0878,51.2204,51.079,51.2204,463314.0
2021-09-03 09:30:00,57.96,57.96,57.53,57.72,177997.0,51.247,51.247,50.8668,51.0348,177997.0
2021-09-03 10:00:00,57.72,57.79,57.55,57.77,124827.0,51.0348,51.0967,50.8845,51.079,124827.0
2021-09-03 10:30:00,57.79,57.94,57.69,57.83,111580.0,51.0967,51.2293,51.0082,51.132,111580.0
2021-09-03 11:00:00,57.83,57.83,57.73,57.79,68879.0,51.132,51.132,51.0436,51.0967,68879.0
2021-09-03 11:30:00,57.77,57.95,57.75,57.93,97000.0,51.079,51.2381,51.0613,51.2204,97000.0
2021-09-03 12:00:00,57.94,58.11,57.94,57.96,99879.0,51.2293,51.3796,51.2293,51.247,99879.0
2021-09-03 12:30:00,57.97,58.08,57.96,58.02,113822.0,51.2558,51.3531,51.247,51.3,113822.0
2021-09-03 13:00:00,58.02,58.04,57.92,58.01,68522.0,51.3,51.3177,51.2116,51.2912,68522.0
2021-09-03 13:30:00,58.01,58.07,57.96,58.05,72028.0,51.2912,51.3442,51.247,51.3265,72028.0
2021-09-03 14:00:00,58.06,58.06,57.95,57.98,65884.0,51.3354,51.3354,51.2381,51.2646,65884.0
2021-09-03 14:30:00,57.98,58.02,57.91,57.93,68497.0,51.2646,51.3,51.2028,51.2204,68497.0
2021-09-03 15:00:00,57.94,57.94,57.76,57.79,129373.0,51.2293,51.2293,51.0701,51.0967,129373.0
2021-09-03 15:30:00,57.78,57.82,57.68,57.77,529502.0,51.0878,51.1232,50.9994,51.079,529502.0
2021-09-07 09:30:00,57.58,57.74,56.93,57.1,326112.0,50.911,51.0524,50.3363,50.4866,326112.0
2021-09-07 10:00:00,57.1,57.12,56.71,56.86,156973.0,50.4866,50.5043,50.1417,50.2744,156973.0
2021-09-07 10:30:00,56.87,57.05,56.75,57.03,235417.0,50.2832,50.4424,50.1771,50.4247,235417.0
2021-09-07 11:00:00,57.04,57.18,56.93,57.0,181987.0,50.4335,50.5573,50.3363,50.3982,181987.0
2021-09-07 11:30:00,56.99,57.13,56.93,57.09,182780.0,50.3893,50.5131,50.3363,50.4777,182780.0
2021-09-07 12:00:00,57.1,57.25,57.1,57.22,88148.0,50.4866,50.6192,50.4866,50.5927,88148.0
2021-09-07 12:30:00,57.23,57.36,57.23,57.3,106773.0,50.6015,50.7165,50.6015,50.6634,106773.0
2021-09-07 13:00:00,57.29,57.32,57.13,57.16,75312.0,50.6546,50.6811,50.5131,50.5396,75312.0
2021-09-07 13:30:00,57.14,57.23,57.11,57.16,86862.0,50.5219,50.6015,50.4954,50.5396,86862.0
2021-09-07 14:00:00,57.17,57.21,57.02,57.02,57766.0,50.5485,50.5838,50.4158,50.4158,57766.0
2021-09-07 14:30:00,57.02,57.03,56.8,56.86,312667.0,50.4158,50.4247,50.2213,50.2744,312667.0
2021-09-07 15:00:00,56.87,56.95,56.82,56.9,229575.0,50.2832,50.3539,50.239,50.3097,229575.0
2021-09-07 15:30:00,56.89,56.89,56.67,56.79,671836.0,50.3009,50.3009,50.1064,50.2125,671836.0
2021-09-08 09:30:00,58.0,59.04,57.93,59.01,1518773.0,51.2823,52.2019,51.2204,52.1754,1518773.0
2021-09-08 10:00:00,59.0,59.24,58.83,59.2,747740.0,52.1665,52.3787,52.0162,52.3433,747740.0
2021-09-08 10:30:00,59.19,59.58,59.18,59.57,809996.0,52.3345,52.6793,52.3257,52.6705,809996.0
2021-09-08 11:00:00,59.57,59.74,59.19,59.23,799672.0,52.6705,52.8208,52.3345,52.3699,799672.0
2021-09-08 11:30:00,59.22,59.49,59.13,59.44,406202.0,52.361,52.5998,52.2815,52.5555,406202.0
2021-09-08 12:00:00,59.45,59.45,59.16,59.23,316711.0,52.5644,52.5644,52.308,52.3699,316711.0
2021-09-08 12:30:00,59.23,59.23,58.95,59.03,566806.0,52.3699,52.3699,52.1223,52.193,566806.0
2021-09-08 13:00:00,59.03,59.3,59.0,59.25,278366.0,52.193,52.4318,52.1665,52.3876,278366.0
2021-09-08 13:30:00,59.26,59.38,59.21,59.36,168328.0,52.3964,52.5025,52.3522,52.4848,168328.0
2021-09-08 14:00:00,59.36,59.43,59.27,59.32,178610.0,52.4848,52.5467,52.4052,52.4494,178610.0
2021-09-08 14:30:00,59.32,59.4,59.27,59.34,198375.0,52.4494,52.5202,52.4052,52.4671,198375.0
2021-09-08 15:00:00,59.34,59.37,59.2,59.26,279825.0,52.4671,52.4937,52.3433,52.3964,279825.0
2021-09-08 15:30:00,59.27,59.39,59.21,59.38,1207929.0,52.4052,52.5113,52.3522,52.5025,1207929.0
2021-09-09 09:30:00,59.01,59.47,58.94,59.32,497013.0,52.1754,52.5821,52.1135,52.4494,497013.0
2021-09-09 10:00:00,59.31,59.46,59.2,59.28,246197.0,52.4406,52.5732,52.3433,52.4141,246197.0
2021-09-09 10:30:00,59.28,59.49,59.19,59.31,280117.0,52.4141,52.5998,52.3345,52.4406,280117.0
2021-09-09 11:00:00,59.32,59.36,59.05,59.1,258687.0,52.4494,52.4848,52.2107,52.2549,258687.0
2021-09-09 11:30:00,59.1,59.13,58.82,58.84,101800.0,52.2549,52.2815,52.0074,52.025,101800.0
2021-09-09 12:00:00,58.85,58.85,58.65,58.69,123008.0,52.0339,52.0339,51.857,51.8924,123008.0
2021-09-09 12:30:00,58.68,58.71,58.56,58.59,103889.0,51.8836,51.9101,51.7775,51.804,103889.0
2021-09-09 13:00:00,58.59,58.71,58.59,58.62,92221.0,51.804,51.9101,51.804,51.8305,92221.0
2021-09-09 13:30:00,58.63,58.76,58.55,58.66,157688.0,51.8394,51.9543,51.7686,51.8659,157688.0
2021-09-09 14:00:00,58.66,58.68,58.51,58.58,90829.0,51.8659,51.8836,51.7333,51.7952,90829.0
2021-09-09 14:30:00,58.59,58.6,58.45,58.6,128484.0,51.804,51.8128,51.6802,51.8128,128484.0
2021-09-09 15:00:00,58.6,58.62,58.44,58.61,159352.0,51.8128,51.8305,51.6714,51.8217,159352.0
2021-09-09 15:30:00,58.61,58.68,58.44,58.46,1009098.0,51.8217,51.8836,51.6714,51.6891,1009098.0
2021-09-10 09:30:00,58.29,58.41,57.83,57.86,250290.0,51.5387,51.6448,51.132,51.1585,250290.0
2021-09-10 10:00:00,57.87,58.09,57.87,57.99,153829.0,51.1674,51.3619,51.1674,51.2735,153829.0
2021-09-10 10:30:00,57.98,58.18,57.96,58.11,142097.0,51.2646,51.4415,51.247,51.3796,142097.0
2021-09-10 11:00:00,58.12,58.26,58.1,58.21,113839.0,51.3884,51.5122,51.3708,51.468,113839.0
2021-09-10 11:30:00,58.21,58.27,58.1,58.19,104375.0,51.468,51.5211,51.3708,51.4503,104375.0
2021-09-10 12:00:00,58.2,58.28,58.16,58.17,113934.0,51.4592,51.5299,51.4238,51.4326,113934.0
2021-09-10 12:30:00,58.17,58.41,58.14,58.39,117504.0,51.4326,51.6448,51.4061,51.6272,117504.0
2021-09-10 13:00:00,58.39,58.51,58.35,58.36,88785.0,51.6272,51.7333,51.5918,51.6006,88785.0
2021-09-10 13:30:00,58.36,58.52,58.35,58.48,84300.0,51.6006,51.7421,51.5918,51.7067,84300.0
2021-09-10 14:00:00,58.48,58.66,58.46,58.66,120514.0,51.7067,51.8659,51.6891,51.8659,120514.0
2021-09-10 14:30:00,58.66,58.8,58.66,58.7,118171.0,51.8659,51.9897,51.8659,51.9013,118171.0
2021-09-10 15:00:00,58.7,58.79,58.63,58.7,171998.0,51.9013,51.9808,51.8394,51.9013,171998.0
2021-09-10 15:30:00,58.7,58.71,58.4,58.43,830550.0,51.9013,51.9101,51.636,51.6625,830550.0
2021-09-13 09:30:00,58.15,58.53,57.82,58.46,540249.0,51.415,51.7509,51.1232,51.6891,540249.0
2021-09-13 10:00:00,58.46,58.78,58.27,58.7,1067068.0,51.6891,51.972,51.5211,51.9013,1067068.0
2021-09-13 10:30:00,58.7,58.79,58.49,58.55,255996.0,51.9013,51.9808,51.7156,51.7686,255996.0
2021-09-13 11:00:00,58.52,58.73,58.38,58.68,308584.0,51.7421,51.9278,51.6183,51.8836,308584.0
2021-09-13 11:30:00,58.67,58.74,58.62,58.71,299264.0,51.8747,51.9366,51.8305,51.9101,299264.0
2021-09-13 12:00:00,58.71,58.73,58.54,58.65,402400.0,51.9101,51.9278,51.7598,51.857,402400.0
2021-09-13 12:30:00,58.64,58.67,58.36,58.39,152472.0,51.8482,51.8747,51.6006,51.6272,152472.0
2021-09-13 13:00:00,58.4,58.64,58.4,58.63,110224.0,51.636,51.8482,51.636,51.8394,110224.0
2021-09-13 13:30:00,58.63,58.7,58.48,58.54,256193.0,51.8394,51.9013,51.7067,51.7598,256193.0
2021-09-13 14:00:00,58.53,58.61,58.46,58.5,144004.0,51.7509,51.8217,51.6891,51.7244,144004.0
2021-09-13 14:30:00,58.51,58.61,58.45,58.6,272769.0,51.7333,51.8217,51.6802,51.8128,272769.0
2021-09-13 15:00:00,58.59,58.75,58.5,58.71,709316.0,51.804,51.9455,51.7244,51.9101,709316.0
2021-09-13 15:30:00,58.71,58.8,58.59,58.64,941415.0,51.9101,51.9897,51.804,51.8482,941415.0
2021-09-14 09:30:00,58.8,59.23,58.7,58.86,307709.0,51.9897,52.3699,51.9013,52.0427,307709.0
2021-09-14 10:00:00,58.86,59.04,58.7,58.96,141005.0,52.0427,52.2019,51.9013,52.1311,141005.0
2021-09-14 10:30:00,58.95,59.19,58.86,58.95,443996.0,52.1223,52.3345,52.0427,52.1223,443996.0
2021-09-14 11:00:00,58.95,59.02,58.81,58.91,397172.0,52.1223,52.1842,51.9985,52.0869,397172.0
2021-09-14 11:30:00,58.92,58.97,58.65,58.71,755342.0,52.0958,52.14,51.857,51.9101,755342.0
2021-09-14 12:00:00,58.7,58.92,58.68,58.88,239234.0,51.9013,52.0958,51.8836,52.0604,239234.0
2021-09-14 12:30:00,58.88,58.94,58.74,58.77,102969.0,52.0604,52.1135,51.9366,51.9631,102969.0
2021-09-14 13:00:00,58.75,58.85,58.69,58.78,484984.0,51.9455,52.0339,51.8924,51.972,484984.0
2021-09-14 13:30:00,58.77,58.91,58.72,58.91,192741.0,51.9631,52.0869,51.9189,52.0869,192741.0
2021-09-14 14:00:00,58.89,58.94,58.8,58.89,96727.0,52.0693,52.1135,51.9897,52.0693,96727.0
2021-09-14 14:30:00,58.9,58.93,58.77,58.93,311686.0,52.0781,52.1046,51.9631,52.1046,311686.0
2021-09-14 15:00:00,58.91,58.99,58.72,58.73,226402.0,52.0869,52.1577,51.9189,51.9278,226402.0
2021-09-14 15:30:00,58.73,58.84,58.6,58.78,541179.0,51.9278,52.025,51.8128,51.972,541179.0
2021-09-15 09:30:00,58.72,59.24,58.64,59.08,209702.0,51.9189,52.3787,51.8482,52.2372,209702.0
2021-09-15 10:00:00,59.09,59.22,58.88,59.01,110145.0,52.2461,52.361,52.0604,52.1754,110145.0
2021-09-15 10:30:00,59.02,59.12,58.84,58.9,123506.0,52.1842,52.2726,52.025,52.0781,123506.0
2021-09-15 11:00:00,58.89,58.89,58.74,58.86,90565.0,52.0693,52.0693,51.9366,52.0427,90565.0
2021-09-15 11:30:00,58.85,58.86,58.7,58.74,68392.0,52.0339,52.0427,51.9013,51.9366,68392.0
2021-09-15 12:00:00,58.75,58.85,58.67,58.76,88643.0,51.9455,52.0339,51.8747,51.9543,88643.0
2021-09-15 12:30:00,58.76,58.94,58.61,58.91,158507.0,51.9543,52.1135,51.8217,52.0869,158507.0
2021-09-15 13:00:00,58.91,59.09,58.91,59.05,62108.0,52.0869,52.2461,52.0869,52.2107,62108.0
2021-09-15 13:30:00,59.06,59.08,58.88,58.88,68023.0,52.2196,52.2372,52.0604,52.0604,68023.0
2021-09-15 14:00:00,58.88,58.89,58.75,58.77,73625.0,52.0604,52.0693,51.9455,51.9631,73625.0
2021-09-15 14:30:00,58.79,58.85,58.69,58.7,104238.0,51.9808,52.0339,51.8924,51.9013,104238.0
2021-09-15 15:00:00,58.69,58.8,58.65,58.8,137420.0,51.8924,51.9897,51.857,51.9897,137420.0
2021-09-15 15:30:00,58.8,58.85,58.67,58.73,353520.0,51.9897,52.0339,51.8747,51.9278,353520.0
2021-09-16 09:30:00,58.75,59.26,58.72,58.72,189658.0,51.9455,52.3964,51.9189,51.9189,189658.0
2021-09-16 10:00:00,58.74,58.77,58.29,58.38,144504.0,51.9366,51.9631,51.5387,51.6183,144504.0
2021-09-16 10:30:00,58.37,58.55,58.25,58.53,123325.0,51.6095,51.7686,51.5034,51.7509,123325.0
2021-09-16 11:00:00,58.53,58.63,58.42,58.58,88299.0,51.7509,51.8394,51.6537,51.7952,88299.0
2021-09-16 11:30:00,58.57,58.58,58.42,58.52,91027.0,51.7863,51.7952,51.6537,51.7421,91027.0
2021-09-16 12:00:00,58.52,58.61,58.51,58.57,65250.0,51.7421,51.8217,51.7333,51.7863,65250.0
2021-09-16 12:30:00,58.56,58.59,58.48,58.5,97228.0,51.7775,51.804,51.7067,51.7244,97228.0
2021-09-16 13:00:00,58.49,58.5,58.4,58.46,82113.0,51.7156,51.7244,51.636,51.6891,82113.0
2021-09-16 13:30:00,58.46,58.55,58.4,58.55,107439.0,51.6891,51.7686,51.636,51.7686,107439.0
2021-09-16 14:00:00,58.55,58.69,58.54,58.59,79003.0,51.7686,51.8924,51.7598,51.804,79003.0
2021-09-16 14:30:00,58.59,58.77,58.58,58.77,79405.0,51.804,51.9631,51.7952,51.9631,79405.0
2021-09-16 15:00:00,58.77,58.9,58.77,58.84,112916.0,51.9631,52.0781,51.9631,52.025,112916.0
2021-09-16 15:30:00,58.83,58.89,58.69,58.72,401299.0,52.0162,52.0693,51.8924,51.9189,401299.0
2021-09-17 09:30:00,58.51,58.74,58.29,58.5,688550.0,51.7333,51.9366,51.5387,51.7244,688550.0
2021-09-17 10:00:00,58.49,58.61,58.42,58.56,97096.0,51.7156,51.8217,51.6537,51.7775,97096.0
2021-09-17 10:30:00,58.57,58.64,58.4,58.55,152997.0,51.7863,51.8482,51.636,51.7686,152997.0
2021-09-17 11:00:00,58.54,58.83,58.52,58.66,120659.0,51.7598,52.0162,51.7421,51.8659,120659.0
2021-09-17 11:30:00,58.66,58.92,58.66,58.91,123210.0,51.8659,52.0958,51.8659,52.0869,123210.0
2021-09-17 12:00:00,58.91,59.07,58.88,59.07,89280.0,52.0869,52.2284,52.0604,52.2284,89280.0
2021-09-17 12:30:00,59.07,59.08,58.95,58.99,84598.0,52.2284,52.2372,52.1223,52.1577,84598.0
2021-09-17 13:00:00,58.99,59.05,58.93,59.0,89035.0,52.1577,52.2107,52.1046,52.1665,89035.0
2021-09-17 13:30:00,59.0,59.08,58.88,58.91,117363.0,52.1665,52.2372,52.0604,52.0869,117363.0
2021-09-17 14:00:00,58.91,59.19,58.91,59.15,140179.0,52.0869,52.3345,52.0869,52.2991,140179.0
2021-09-17 14:30:00,59.15,59.17,59.06,59.08,92528.0,52.2991,52.3168,52.2196,52.2372,92528.0
2021-09-17 15:00:00,59.09,59.16,58.92,58.94,126499.0,52.2461,52.308,52.0958,52.1135,126499.0
2021-09-17 15:30:00,58.94,59.09,58.82,58.91,706619.0,52.1135,52.2461,52.0074,52.0869,706619.0
2021-09-20 09:30:00,58.72,59.1,58.61,58.94,278816.0,51.9189,52.2549,51.8217,52.1135,278816.0
2021-09-20 10:00:00,58.9,59.05,58.59,59.04,174662.0,52.0781,52.2107,51.804,52.2019,174662.0
2021-09-20 10:30:00,59.03,59.15,58.82,58.96,175577.0,52.193,52.2991,52.0074,52.1311,175577.0
2021-09-20 11:00:00,58.96,59.21,58.89,59.08,174865.0,52.1311,52.3522,52.0693,52.2372,174865.0
2021-09-20 11:30:00,59.08,59.14,58.95,58.99,108684.0,52.2372,52.2903,52.1223,52.1577,108684.0
2021-09-20 12:00:00,58.98,58.99,58.78,58.89,91757.0,52.1488,52.1577,51.972,52.0693,91757.0
2021-09-20 12:30:00,58.87,58.89,58.72,58.75,127884.0,52.0516,52.0693,51.9189,51.9455,127884.0
2021-09-20 13:00:00,58.75,58.75,58.55,58.64,151549.0,51.9455,51.9455,51.7686,51.8482,151549.0
2021-09-20 13:30:00,58.63,58.79,58.62,58.7,125791.0,51.8394,51.9808,51.8305,51.9013,125791.0
2021-09-20 14:00:00,58.71,58.74,58.6,58.66,96972.0,51.9101,51.9366,51.8128,51.8659,96972.0
2021-09-20 14:30:00,58.66,58.67,58.53,58.6,197626.0,51.8659,51.8747,51.7509,51.8128,197626.0
2021-09-20 15:00:00,58.6,58.67,58.48,58.61,158454.0,51.8128,51.8747,51.7067,51.8217,158454.0
2021-09-20 15:30:00,58.61,58.86,58.59,58.75,645283.0,51.8217,52.0427,51.804,51.9455,645283.0
2021-09-21 09:30:00,58.14,58.45,57.53,58.33,973984.0,51.4061,51.6802,50.8668,51.5741,973984.0
2021-09-21 10:00:00,58.38,58.48,57.62,57.65,365961.0,51.6183,51.7067,50.9463,50.9729,365961.0
2021-09-21 10:30:00,57.66,57.84,57.47,57.76,376343.0,50.9817,51.1409,50.8137,51.0701,376343.0
2021-09-21 11:00:00,57.77,57.77,57.52,57.54,209076.0,51.079,51.079,50.8579,50.8756,209076.0
2021-09-21 11:30:00,57.53,57.9,57.51,57.85,216503.0,50.8668,51.1939,50.8491,51.1497,216503.0
2021-09-21 12:00:00,57.84,57.94,57.81,57.83,176211.0,51.1409,51.2293,51.1143,51.132,176211.0
2021-09-21 12:30:00,57.83,57.91,57.76,57.87,161082.0,51.132,51.2028,51.0701,51.1674,161082.0
2021-09-21 13:00:00,57.88,57.93,57.8,57.82,186634.0,51.1762,51.2204,51.1055,51.1232,186634.0
2021-09-21 13:30:00,57.83,57.96,57.79,57.95,289815.0,51.132,51.247,51.0967,51.2381,289815.0
2021-09-21 14:00:00,57.95,58.08,57.93,57.94,200518.0,51.2381,51.3531,51.2204,51.2293,200518.0
2021-09-21 14:30:00,57.93,58.06,57.91,58.01,218426.0,51.2204,51.3354,51.2028,51.2912,218426.0
2021-09-21 15:00:00,58.02,58.32,58.01,58.32,254988.0,51.3,51.5653,51.2912,51.5653,254988.0
2021-09-21 15:30:00,58.32,58.4,57.98,57.98,1133436.0,51.5653,51.636,51.2646,51.2646,1133436.0
2021-09-22 09:30:00,59.79,59.8,58.7,59.65,635648.0,52.865,52.8739,51.9013,52.7412,635648.0
2021-09-22 10:00:00,59.68,60.17,59.51,60.14,416140.0,52.7678,53.201,52.6174,53.1745,416140.0
2021-09-22 10:30:00,60.15,60.18,59.68,59.82,291236.0,53.1833,53.2098,52.7678,52.8915,291236.0
2021-09-22 11:00:00,59.83,60.39,59.83,60.2,330908.0,52.9004,53.3955,52.9004,53.2275,330908.0
2021-09-22 11:30:00,60.2,60.54,60.19,60.47,325564.0,53.2275,53.5281,53.2187,53.4663,325564.0
2021-09-22 12:00:00,60.48,60.67,60.31,60.59,202174.0,53.4751,53.6431,53.3248,53.5724,202174.0
2021-09-22 12:30:00,60.6,60.66,60.43,60.65,161657.0,53.5812,53.6342,53.4309,53.6254,161657.0
2021-09-22 13:00:00,60.66,60.71,60.42,60.5,141693.0,53.6342,53.6785,53.422,53.4928,141693.0
2021-09-22 13:30:00,60.49,60.51,60.13,60.2,191674.0,53.4839,53.5016,53.1656,53.2275,191674.0
2021-09-22 14:00:00,60.19,60.44,60.03,60.29,221444.0,53.2187,53.4397,53.0772,53.3071,221444.0
2021-09-22 14:30:00,60.29,60.3,59.89,59.97,258481.0,53.3071,53.3159,52.9534,53.0242,258481.0
2021-09-22 15:00:00,59.96,60.21,59.89,60.02,309386.0,53.0153,53.2364,52.9534,53.0684,309386.0
2021-09-22 15:30:00,60.02,60.02,59.73,59.94,714253.0,53.0684,53.0684,52.812,52.9976,714253.0
2021-09-23 09:30:00,60.18,60.6,59.93,60.43,334556.0,53.2098,53.5812,52.9888,53.4309,334556.0
2021-09-23 10:00:00,60.45,60.64,60.35,60.54,221351.0,53.4486,53.6166,53.3602,53.5281,221351.0
2021-09-23 10:30:00,60.54,60.6,60.28,60.28,212283.0,53.5281,53.5812,53.2983,53.2983,212283.0
2021-09-23 11:00:00,60.28,60.29,59.76,59.88,211668.0,53.2983,53.3071,52.8385,52.9446,211668.0
2021-09-23 11:30:00,59.88,60.17,59.87,59.89,159278.0,52.9446,53.201,52.9357,52.9534,159278.0
2021-09-23 12:00:00,59.88,59.91,59.65,59.79,176863.0,52.9446,52.9711,52.7412,52.865,176863.0
2021-09-23 12:30:00,59.82,59.94,59.81,59.85,99038.0,52.8915,52.9976,52.8827,52.9181,99038.0
2021-09-23 13:00:00,59.86,59.94,59.82,59.85,104009.0,52.9269,52.9976,52.8915,52.9181,104009.0
2021-09-23 13:30:00,59.85,59.97,59.84,59.96,109602.0,52.9181,53.0242,52.9092,53.0153,109602.0
2021-09-23 14:00:00,59.96,59.96,59.77,59.91,169477.0,53.0153,53.0153,52.8473,52.9711,169477.0
2021-09-23 14:30:00,59.91,60.32,59.88,60.29,410584.0,52.9711,53.3336,52.9446,53.3071,410584.0
2021-09-23 15:00:00,60.29,60.29,59.94,60.13,273849.0,53.3071,53.3071,52.9976,53.1656,273849.0
2021-09-23 15:30:00,60.12,60.43,60.09,60.27,828550.0,53.1568,53.4309,53.1303,53.2894,828550.0
2021-09-24 09:30:00,60.32,60.73,60.22,60.47,229541.0,53.3336,53.6961,53.2452,53.4663,229541.0
2021-09-24 10:00:00,60.48,60.61,60.22,60.27,215867.0,53.4751,53.59,53.2452,53.2894,215867.0
2021-09-24 10:30:00,60.26,60.63,60.23,60.62,161994.0,53.2806,53.6077,53.254,53.5989,161994.0
2021-09-24 11:00:00,60.61,60.68,60.43,60.47,112000.0,53.59,53.6519,53.4309,53.4663,112000.0
2021-09-24 11:30:00,60.47,60.56,60.44,60.51,109733.0,53.4663,53.5458,53.4397,53.5016,109733.0
2021-09-24 12:00:00,60.5,60.58,60.44,60.49,108736.0,53.4928,53.5635,53.4397,53.4839,108736.0
2021-09-24 12:30:00,60.49,60.63,60.49,60.57,120338.0,53.4839,53.6077,53.4839,53.5547,120338.0
2021-09-24 13:00:00,60.57,60.64,60.52,60.64,87746.0,53.5547,53.6166,53.5105,53.6166,87746.0
2021-09-24 13:30:00,60.63,60.65,60.54,60.58,109353.0,53.6077,53.6254,53.5281,53.5635,109353.0
2021-09-24 14:00:00,60.59,60.66,60.54,60.65,143577.0,53.5724,53.6342,53.5281,53.6254,143577.0
2021-09-24 14:30:00,60.65,60.68,60.58,60.68,109430.0,53.6254,53.6519,53.5635,53.6519,109430.0
2021-09-24 15:00:00,60.68,60.68,60.55,60.57,135388.0,53.6519,53.6519,53.537,53.5547,135388.0
2021-09-24 15:30:00,60.58,60.66,60.5,60.54,376675.0,53.5635,53.6342,53.4928,53.5281,376675.0
2021-09-27 09:30:00,60.57,60.92,60.2,60.67,255792.0,53.5547,53.8641,53.2275,53.6431,255792.0
2021-09-27 10:00:00,60.68,60.82,60.5,60.59,277649.0,53.6519,53.7757,53.4928,53.5724,277649.0
2021-09-27 10:30:00,60.6,60.68,60.18,60.21,245919.0,53.5812,53.6519,53.2098,53.2364,245919.0
2021-09-27 11:00:00,60.21,60.34,60.2,60.33,194146.0,53.2364,53.3513,53.2275,53.3425,194146.0
2021-09-27 11:30:00,60.33,60.37,60.16,60.18,149361.0,53.3425,53.3778,53.1922,53.2098,149361.0
2021-09-27 12:00:00,60.18,60.25,60.12,60.21,99393.0,53.2098,53.2717,53.1568,53.2364,99393.0
2021-09-27 12:30:00,60.22,60.22,59.91,59.98,126638.0,53.2452,53.2452,52.9711,53.033,126638.0
2021-09-27 13:00:00,59.99,60.1,59.97,60.02,90682.0,53.0418,53.1391,53.0242,53.0684,90682.0
2021-09-27 13:30:00,60.02,60.12,59.99,60.09,112180.0,53.0684,53.1568,53.0418,53.1303,112180.0
2021-09-27 14:00:00,60.09,60.11,59.95,60.03,112829.0,53.1303,53.1479,53.0065,53.0772,112829.0
2021-09-27 14:30:00,60.03,60.06,59.93,59.96,348701.0,53.0772,53.1037,52.9888,53.0153,348701.0
2021-09-27 15:00:00,59.96,59.98,59.83,59.84,283453.0,53.0153,53.033,52.9004,52.9092,283453.0
2021-09-27 15:30:00,59.83,59.84,59.53,59.64,512129.0,52.9004,52.9092,52.6351,52.7324,512129.0
2021-09-28 09:30:00,59.81,59.84,59.48,59.59,206960.0,52.8827,52.9092,52.5909,52.6882,206960.0
2021-09-28 10:00:00,59.57,59.96,59.55,59.69,134825.0,52.6705,53.0153,52.6528,52.7766,134825.0
2021-09-28 10:30:00,59.67,59.68,59.32,59.4,179662.0,52.7589,52.7678,52.4494,52.5202,179662.0
2021-09-28 11:00:00,59.4,59.47,59.3,59.34,141508.0,52.5202,52.5821,52.4318,52.4671,141508.0
2021-09-28 11:30:00,59.35,59.42,59.19,59.19,134191.0,52.476,52.5379,52.3345,52.3345,134191.0
2021-09-28 12:00:00,59.2,59.21,58.91,58.96,138505.0,52.3433,52.3522,52.0869,52.1311,138505.0
2021-09-28 12:30:00,58.95,58.98,58.84,58.97,128036.0,52.1223,52.1488,52.025,52.14,128036.0
2021-09-28 13:00:00,58.97,59.03,58.9,58.93,122815.0,52.14,52.193,52.0781,52.1046,122815.0
2021-09-28 13:30:00,58.93,59.11,58.91,59.08,99928.0,52.1046,52.2638,52.0869,52.2372,99928.0
2021-09-28 14:00:00,59.08,59.28,59.05,59.26,120353.0,52.2372,52.4141,52.2107,52.3964,120353.0
2021-09-28 14:30:00,59.26,59.47,59.16,59.44,110152.0,52.3964,52.5821,52.308,52.5555,110152.0
2021-09-28 15:00:00,59.44,59.59,59.42,59.47,137339.0,52.5555,52.6882,52.5379,52.5821,137339.0
2021-09-28 15:30:00,59.47,59.58,59.27,59.33,468347.0,52.5821,52.6793,52.4052,52.4583,468347.0
2021-09-29 09:30:00,59.14,60.01,59.14,59.96,258499.0,52.2903,53.0595,52.2903,53.0153,258499.0
2021-09-29 10:00:00,59.95,60.24,59.95,60.24,308781.0,53.0065,53.2629,53.0065,53.2629,308781.0
2021-09-29 10:30:00,60.25,60.36,60.15,60.35,296523.0,53.2717,53.369,53.1833,53.3602,296523.0
2021-09-29 11:00:00,60.36,60.46,60.23,60.44,285689.0,53.369,53.4574,53.254,53.4397,285689.0
2021-09-29 11:30:00,60.44,60.69,60.42,60.65,167852.0,53.4397,53.6608,53.422,53.6254,167852.0
2021-09-29 12:00:00,60.65,60.84,60.6,60.81,129293.0,53.6254,53.7934,53.5812,53.7669,129293.0
2021-09-29 12:30:00,60.82,60.89,60.78,60.83,144722.0,53.7757,53.8376,53.7403,53.7846,144722.0
2021-09-29 13:00:00,60.82,60.83,60.58,60.6,152176.0,53.7757,53.7846,53.5635,53.5812,152176.0
2021-09-29 13:30:00,60.59,60.76,60.56,60.69,188955.0,53.5724,53.7227,53.5458,53.6608,188955.0
2021-09-29 14:00:00,60.69,60.84,60.68,60.82,125400.0,53.6608,53.7934,53.6519,53.7757,125400.0
2021-09-29 14:30:00,60.82,61.25,60.8,61.13,461099.0,53.7757,54.1559,53.758,54.0498,461099.0
2021-09-29 15:00:00,61.13,61.24,61.02,61.14,338911.0,54.0498,54.1471,53.9526,54.0587,338911.0
2021-09-29 15:30:00,61.15,61.15,60.72,60.78,543193.0,54.0675,54.0675,53.6873,53.7403,543193.0
2021-09-30 09:30:00,60.87,61.16,60.7,60.79,288917.0,53.8199,54.0763,53.6696,53.7492,288917.0
2021-09-30 10:00:00,60.78,60.82,60.47,60.76,174994.0,53.7403,53.7757,53.4663,53.7227,174994.0
2021-09-30 10:30:00,60.77,60.82,60.44,60.67,137991.0,53.7315,53.7757,53.4397,53.6431,137991.0
2021-09-30 11:00:00,60.66,60.84,60.59,60.72,174522.0,53.6342,53.7934,53.5724,53.6873,174522.0
2021-09-30 11:30:00,60.73,60.75,60.34,60.51,177507.0,53.6961,53.7138,53.3513,53.5016,177507.0
2021-09-30 12:00:00,60.5,60.53,60.25,60.29,168633.0,53.4928,53.5193,53.2717,53.3071,168633.0
2021-09-30 12:30:00,60.29,60.47,60.24,60.34,141379.0,53.3071,53.4663,53.2629,53.3513,141379.0
2021-09-30 13:00:00,60.34,60.47,60.31,60.33,109039.0,53.3513,53.4663,53.3248,53.3425,109039.0
2021-09-30 13:30:00,60.33,60.39,60.25,60.27,86260.0,53.3425,53.3955,53.2717,53.2894,86260.0
2021-09-30 14:00:00,60.25,60.41,60.24,60.41,142858.0,53.2717,53.4132,53.2629,53.4132,142858.0
2021-09-30 14:30:00,60.41,60.6,60.37,60.49,150984.0,53.4132,53.5812,53.3778,53.4839,150984.0
2021-09-30 15:00:00,60.49,60.57,60.35,60.35,125911.0,53.4839,53.5547,53.3602,53.3602,125911.0
2021-09-30 15:30:00,60.35,60.46,59.82,59.82,523798.0,53.3602,53.4574,52.8915,52.8915,523798.0
2021-10-01 09:30:00,60.81,60.81,60.28,60.29,460522.0,53.7669,53.7669,53.2983,53.3071,460522.0
2021-10-01 10:00:00,60.3,60.7,60.05,60.23,378521.0,53.3159,53.6696,53.0949,53.254,378521.0
2021-10-01 10:30:00,60.24,60.27,59.96,60.03,216760.0,53.2629,53.2894,53.0153,53.0772,216760.0
2021-10-01 11:00:00,60.02,60.38,59.89,60.34,193315.0,53.0684,53.3867,52.9534,53.3513,193315.0
2021-10-01 11:30:00,60.35,60.6,60.31,60.53,163428.0,53.3602,53.5812,53.3248,53.5193,163428.0
2021-10-01 12:00:00,60.54,60.69,60.53,60.61,120233.0,53.5281,53.6608,53.5193,53.59,120233.0
2021-10-01 12:30:00,60.61,60.63,60.53,60.58,147118.0,53.59,53.6077,53.5193,53.5635,147118.0
2021-10-01 13:00:00,60.58,60.66,60.52,60.52,168378.0,53.5635,53.6342,53.5105,53.5105,168378.0
2021-10-01 13:30:00,60.52,60.7,60.42,60.67,156027.0,53.5105,53.6696,53.422,53.6431,156027.0
2021-10-01 14:00:00,60.67,60.73,60.63,60.64,122823.0,53.6431,53.6961,53.6077,53.6166,122823.0
2021-10-01 14:30:00,60.65,60.74,60.59,60.71,135244.0,53.6254,53.705,53.5724,53.6785,135244.0
2021-10-01 15:00:00,60.72,60.88,60.67,60.86,188532.0,53.6873,53.8288,53.6431,53.8111,188532.0
2021-10-01 15:30:00,60.87,60.88,60.52,60.63,942892.0,53.8199,53.8288,53.5105,53.6077,942892.0
2021-10-04 09:30:00,60.59,61.12,60.5,61.11,313412.0,53.5724,54.041,53.4928,54.0321,313412.0
2021-10-04 10:00:00,61.1,61.2,60.9,61.0,228311.0,54.0233,54.1117,53.8464,53.9349,228311.0
2021-10-04 10:30:00,60.99,61.03,60.88,60.95,274864.0,53.926,53.9614,53.8288,53.8907,274864.0
2021-10-04 11:00:00,60.95,61.22,60.9,61.13,175943.0,53.8907,54.1294,53.8464,54.0498,175943.0
2021-10-04 11:30:00,61.14,61.24,60.91,61.16,263252.0,54.0587,54.1471,53.8553,54.0763,263252.0
2021-10-04 12:00:00,61.16,61.29,61.12,61.13,171020.0,54.0763,54.1913,54.041,54.0498,171020.0
2021-10-04 12:30:00,61.13,61.31,61.12,61.26,175660.0,54.0498,54.209,54.041,54.1648,175660.0
2021-10-04 13:00:00,61.24,61.32,61.18,61.23,127061.0,54.1471,54.2178,54.094,54.1382,127061.0
2021-10-04 13:30:00,61.22,61.36,61.21,61.23,210231.0,54.1294,54.2532,54.1205,54.1382,210231.0
2021-10-04 14:00:00,61.23,61.33,61.21,61.3,184386.0,54.1382,54.2266,54.1205,54.2001,184386.0
2021-10-04 14:30:00,61.3,61.43,61.28,61.4,248844.0,54.2001,54.3151,54.1824,54.2885,248844.0
2021-10-04 15:00:00,61.41,61.55,61.39,61.52,272399.0,54.2974,54.4212,54.2797,54.3946,272399.0
2021-10-04 15:30:00,61.51,61.58,61.33,61.45,906496.0,54.3858,54.4477,54.2266,54.3327,906496.0
2021-10-05 09:30:00,61.43,61.61,61.08,61.57,228469.0,54.3151,54.4742,54.0056,54.4388,228469.0
2021-10-05 10:00:00,61.55,61.6,61.41,61.51,192875.0,54.4212,54.4654,54.2974,54.3858,192875.0
2021-10-05 10:30:00,61.52,61.58,61.24,61.3,248628.0,54.3946,54.4477,54.1471,54.2001,248628.0
2021-10-05 11:00:00,61.3,61.57,61.27,61.53,123237.0,54.2001,54.4388,54.1736,54.4035,123237.0
2021-10-05 11:30:00,61.53,61.57,61.44,61.54,97840.0,54.4035,54.4388,54.3239,54.4123,97840.0
2021-10-05 12:00:00,61.54,61.55,61.41,61.5,81165.0,54.4123,54.4212,54.2974,54.377,81165.0
2021-10-05 12:30:00,61.5,61.54,61.38,61.45,98577.0,54.377,54.4123,54.2709,54.3327,98577.0
2021-10-05 13:00:00,61.46,61.63,61.43,61.53,99191.0,54.3416,54.4919,54.3151,54.4035,99191.0
2021-10-05 13:30:00,61.54,61.64,61.53,61.59,103692.0,54.4123,54.5007,54.4035,54.4565,103692.0
2021-10-05 14:00:00,61.6,61.66,61.53,61.6,126985.0,54.4654,54.5184,54.4035,54.4654,126985.0
2021-10-05 14:30:00,61.61,61.71,61.55,61.57,148628.0,54.4742,54.5626,54.4212,54.4388,148628.0
2021-10-05 15:00:00,61.57,61.65,61.54,61.62,206850.0,54.4388,54.5096,54.4123,54.4831,206850.0
2021-10-05 15:30:00,61.63,61.77,61.53,61.53,754187.0,54.4919,54.6157,54.4035,54.4035,754187.0
2021-10-06 09:30:00,61.51,61.55,61.3,61.39,226142.0,54.3858,54.4212,54.2001,54.2797,226142.0
2021-10-06 10:00:00,61.4,61.42,61.09,61.23,206870.0,54.2885,54.3062,54.0144,54.1382,206870.0
2021-10-06 10:30:00,61.23,61.38,61.18,61.38,122494.0,54.1382,54.2709,54.094,54.2709,122494.0
2021-10-06 11:00:00,61.37,61.59,61.32,61.43,112915.0,54.262,54.4565,54.2178,54.3151,112915.0
2021-10-06 11:30:00,61.43,61.49,61.32,61.48,127394.0,54.3151,54.3681,54.2178,54.3593,127394.0
2021-10-06 12:00:00,61.46,61.46,61.26,61.37,249557.0,54.3416,54.3416,54.1648,54.262,249557.0
2021-10-06 12:30:00,61.36,61.52,61.36,61.5,99559.0,54.2532,54.3946,54.2532,54.377,99559.0
2021-10-06 13:00:00,61.5,61.56,61.42,61.54,108602.0,54.377,54.43,54.3062,54.4123,108602.0
2021-10-06 13:30:00,61.54,61.67,61.54,61.61,84205.0,54.4123,54.5273,54.4123,54.4742,84205.0
2021-10-06 14:00:00,61.61,61.79,61.57,61.75,94976.0,54.4742,54.6334,54.4388,54.598,94976.0
2021-10-06 14:30:00,61.75,61.8,61.64,61.76,88491.0,54.598,54.6422,54.5007,54.6068,88491.0
2021-10-06 15:00:00,61.75,61.94,61.7,61.93,119872.0,54.598,54.766,54.5538,54.7572,119872.0
2021-10-06 15:30:00,61.93,62.19,61.87,62.12,557117.0,54.7572,54.987,54.7041,54.9251,557117.0
2021-10-07 09:30:00,61.7,61.77,61.2,61.7,381067.0,55.0075,55.0699,54.5618,55.0075,381067.0
2021-10-07 10:00:00,61.71,61.73,61.57,61.6,140275.0,55.0164,55.0343,54.8916,54.9184,140275.0
2021-10-07 10:30:00,61.6,61.61,61.37,61.57,177052.0,54.9184,54.9273,54.7133,54.8916,177052.0
2021-10-07 11:00:00,61.57,61.61,61.37,61.4,175208.0,54.8916,54.9273,54.7133,54.7401,175208.0
2021-10-07 11:30:00,61.4,61.54,61.4,61.52,96775.0,54.7401,54.8649,54.7401,54.847,96775.0
2021-10-07 12:00:00,61.53,61.58,61.49,61.55,66041.0,54.856,54.9005,54.8203,54.8738,66041.0
2021-10-07 12:30:00,61.55,61.6,61.51,61.59,76657.0,54.8738,54.9184,54.8381,54.9094,76657.0
2021-10-07 13:00:00,61.58,61.64,61.53,61.62,102360.0,54.9005,54.954,54.856,54.9362,102360.0
2021-10-07 13:30:00,61.63,61.67,61.52,61.54,95878.0,54.9451,54.9808,54.847,54.8649,95878.0
2021-10-07 14:00:00,61.55,61.58,61.41,61.48,125620.0,54.8738,54.9005,54.749,54.8114,125620.0
2021-10-07 14:30:00,61.47,61.48,61.35,61.39,140016.0,54.8025,54.8114,54.6955,54.7311,140016.0
2021-10-07 15:00:00,61.39,61.44,61.28,61.36,144470.0,54.7311,54.7757,54.6331,54.7044,144470.0
2021-10-07 15:30:00,61.36,61.37,61.14,61.32,884279.0,54.7044,54.7133,54.5083,54.6687,884279.0
2021-10-08 09:30:00,61.36,61.64,61.08,61.54,228050.0,54.7044,54.954,54.4548,54.8649,228050.0
2021-10-08 10:00:00,61.52,61.67,61.36,61.46,99472.0,54.847,54.9808,54.7044,54.7935,99472.0
2021-10-08 10:30:00,61.46,61.72,61.46,61.55,125712.0,54.7935,55.0253,54.7935,54.8738,125712.0
2021-10-08 11:00:00,61.56,61.74,61.49,61.65,112052.0,54.8827,55.0432,54.8203,54.9629,112052.0
2021-10-08 11:30:00,61.66,61.79,61.58,61.76,91448.0,54.9719,55.0878,54.9005,55.061,91448.0
2021-10-08 12:00:00,61.77,61.77,61.6,61.68,91237.0,55.0699,55.0699,54.9184,54.9897,91237.0
2021-10-08 12:30:00,61.68,61.77,61.66,61.73,66658.0,54.9897,55.0699,54.9719,55.0343,66658.0
2021-10-08 13:00:00,61.72,61.79,61.69,61.79,71702.0,55.0253,55.0878,54.9986,55.0878,71702.0
2021-10-08 13:30:00,61.77,61.89,61.72,61.83,103468.0,55.0699,55.1769,55.0253,55.1234,103468.0
2021-10-08 14:00:00,61.83,62.01,61.83,62.01,118179.0,55.1234,55.2839,55.1234,55.2839,118179.0
2021-10-08 14:30:00,62.01,62.01,61.83,61.84,130752.0,55.2839,55.2839,55.1234,55.1323,130752.0
2021-10-08 15:00:00,61.85,61.88,61.66,61.68,128584.0,55.1412,55.168,54.9719,54.9897,128584.0
2021-10-08 15:30:00,61.68,61.71,61.41,61.46,386502.0,54.9897,55.0164,54.749,54.7935,386502.0
2021-10-11 09:30:00,61.49,61.82,61.39,61.77,265713.0,54.8203,55.1145,54.7311,55.0699,265713.0
2021-10-11 10:00:00,61.77,62.1,61.71,61.9,241484.0,55.0699,55.3641,55.0164,55.1858,241484.0
2021-10-11 10:30:00,61.9,61.93,61.64,61.68,144692.0,55.1858,55.2126,54.954,54.9897,144692.0
2021-10-11 11:00:00,61.68,61.76,61.41,61.43,123392.0,54.9897,55.061,54.749,54.7668,123392.0
2021-10-11 11:30:00,61.43,61.64,61.4,61.47,105447.0,54.7668,54.954,54.7401,54.8025,105447.0
2021-10-11 12:00:00,61.46,61.5,61.33,61.43,81386.0,54.7935,54.8292,54.6777,54.7668,81386.0
2021-10-11 12:30:00,61.43,61.52,61.42,61.45,73173.0,54.7668,54.847,54.7579,54.7846,73173.0
2021-10-11 13:00:00,61.46,61.59,61.36,61.5,116352.0,54.7935,54.9094,54.7044,54.8292,116352.0
2021-10-11 13:30:00,61.5,61.64,61.45,61.5,95388.0,54.8292,54.954,54.7846,54.8292,95388.0
2021-10-11 14:00:00,61.5,61.65,61.48,61.62,109970.0,54.8292,54.9629,54.8114,54.9362,109970.0
2021-10-11 14:30:00,61.61,61.66,61.5,61.59,99106.0,54.9273,54.9719,54.8292,54.9094,99106.0
2021-10-11 15:00:00,61.59,61.65,61.55,61.65,104949.0,54.9094,54.9629,54.8738,54.9629,104949.0
2021-10-11 15:30:00,61.65,61.79,61.6,61.68,348159.0,54.9629,55.0878,54.9184,54.9897,348159.0
2021-10-12 09:30:00,61.84,62.16,61.64,62.12,340831.0,55.1323,55.4176,54.954,55.382,340831.0
2021-10-12 10:00:00,62.12,62.27,62.07,62.12,268261.0,55.382,55.5157,55.3374,55.382,268261.0
2021-10-12 10:30:00,62.11,62.48,62.11,62.43,230733.0,55.373,55.7029,55.373,55.6583,230733.0
2021-10-12 11:00:00,62.43,62.76,62.43,62.74,280392.0,55.6583,55.9525,55.6583,55.9347,280392.0
2021-10-12 11:30:00,62.74,62.77,62.5,62.52,229670.0,55.9347,55.9615,55.7207,55.7386,229670.0
2021-10-12 12:00:00,62.53,62.6,62.14,62.15,216973.0,55.7475,55.8099,55.3998,55.4087,216973.0
2021-10-12 12:30:00,62.15,62.15,62.0,62.04,138910.0,55.4087,55.4087,55.275,55.3106,138910.0
2021-10-12 13:00:00,62.05,62.38,62.03,62.37,111987.0,55.3196,55.6138,55.3017,55.6048,111987.0
2021-10-12 13:30:00,62.37,62.39,62.02,62.12,184317.0,55.6048,55.6227,55.2928,55.382,184317.0
2021-10-12 14:00:00,62.12,62.17,61.99,62.01,102210.0,55.382,55.4265,55.2661,55.2839,102210.0
2021-10-12 14:30:00,62.02,62.03,61.88,62.01,135060.0,55.2928,55.3017,55.168,55.2839,135060.0
2021-10-12 15:00:00,62.01,62.14,61.98,62.1,189639.0,55.2839,55.3998,55.2571,55.3641,189639.0
2021-10-12 15:30:00,62.09,62.2,61.93,62.13,480213.0,55.3552,55.4533,55.2126,55.3909,480213.0
2021-10-13 09:30:00,62.01,62.35,61.41,61.42,367768.0,55.2839,55.587,54.749,54.7579,367768.0
2021-10-13 10:00:00,61.42,61.57,61.16,61.27,188388.0,54.7579,54.8916,54.5261,54.6242,188388.0
2021-10-13 10:30:00,61.28,61.61,61.26,61.52,111438.0,54.6331,54.9273,54.6152,54.847,111438.0
2021-10-13 11:00:00,61.53,61.57,61.28,61.35,253190.0,54.856,54.8916,54.6331,54.6955,253190.0
2021-10-13 11:30:00,61.35,61.65,61.3,61.62,184070.0,54.6955,54.9629,54.6509,54.9362,184070.0
2021-10-13 12:00:00,61.62,61.74,61.61,61.69,80600.0,54.9362,55.0432,54.9273,54.9986,80600.0
2021-10-13 12:30:00,61.68,61.8,61.64,61.69,159938.0,54.9897,55.0967,54.954,54.9986,159938.0
2021-10-13 13:00:00,61.69,61.9,61.65,61.9,100325.0,54.9986,55.1858,54.9629,55.1858,100325.0
2021-10-13 13:30:00,61.89,61.96,61.85,61.92,94739.0,55.1769,55.2393,55.1412,55.2037,94739.0
2021-10-13 14:00:00,61.91,62.01,61.86,61.88,126394.0,55.1947,55.2839,55.1502,55.168,126394.0
2021-10-13 14:30:00,61.88,61.9,61.78,61.82,121516.0,55.168,55.1858,55.0788,55.1145,121516.0
2021-10-13 15:00:00,61.83,61.85,61.7,61.83,124398.0,55.1234,55.1412,55.0075,55.1234,124398.0
2021-10-13 15:30:00,61.84,61.91,61.75,61.84,376115.0,55.1323,55.1947,55.0521,55.1323,376115.0
2021-10-14 09:30:00,62.02,62.21,61.87,62.11,131916.0,55.2928,55.4622,55.1591,55.373,131916.0
2021-10-14 10:00:00,62.12,62.37,62.07,62.12,131062.0,55.382,55.6048,55.3374,55.382,131062.0
2021-10-14 10:30:00,62.13,62.34,62.04,62.33,108748.0,55.3909,55.5781,55.3106,55.5692,108748.0
2021-10-14 11:00:00,62.33,62.41,62.27,62.36,103731.0,55.5692,55.6405,55.5157,55.5959,103731.0
2021-10-14 11:30:00,62.36,62.43,62.19,62.27,96685.0,55.5959,55.6583,55.4444,55.5157,96685.0
2021-10-14 12:00:00,62.27,62.34,62.24,62.34,84483.0,55.5157,55.5781,55.4889,55.5781,84483.0
2021-10-14 12:30:00,62.34,62.38,62.27,62.37,90239.0,55.5781,55.6138,55.5157,55.6048,90239.0
2021-10-14 13:00:00,62.37,62.43,62.3,62.37,81709.0,55.6048,55.6583,55.5424,55.6048,81709.0
2021-10-14 13:30:00,62.38,62.48,62.36,62.4,92817.0,55.6138,55.7029,55.5959,55.6316,92817.0
2021-10-14 14:00:00,62.4,62.44,62.34,62.38,112086.0,55.6316,55.6673,55.5781,55.6138,112086.0
2021-10-14 14:30:00,62.39,62.42,62.35,62.39,112397.0,55.6227,55.6494,55.587,55.6227,112397.0
2021-10-14 15:00:00,62.39,62.4,62.25,62.28,115768.0,55.6227,55.6316,55.4979,55.5246,115768.0
2021-10-14 15:30:00,62.27,62.37,62.19,62.36,404554.0,55.5157,55.6048,55.4444,55.5959,404554.0
2021-10-15 09:30:00,62.48,62.62,62.32,62.49,245331.0,55.7029,55.8277,55.5603,55.7118,245331.0
2021-10-15 10:00:00,62.47,62.54,62.36,62.4,119858.0,55.694,55.7564,55.5959,55.6316,119858.0
2021-10-15 10:30:00,62.39,62.47,62.23,62.3,98311.0,55.6227,55.694,55.48,55.5424,98311.0
2021-10-15 11:00:00,62.3,62.31,62.16,62.24,113690.0,55.5424,55.5514,55.4176,55.4889,113690.0
2021-10-15 11:30:00,62.25,62.25,62.13,62.19,80188.0,55.4979,55.4979,55.3909,55.4444,80188.0
2021-10-15 12:00:00,62.18,62.26,62.13,62.22,102885.0,55.4355,55.5068,55.3909,55.4711,102885.0
2021-10-15 12:30:00,62.22,62.26,62.09,62.09,107751.0,55.4711,55.5068,55.3552,55.3552,107751.0
2021-10-15 13:00:00,62.1,62.16,62.04,62.04,77126.0,55.3641,55.4176,55.3106,55.3106,77126.0
2021-10-15 13:30:00,62.05,62.2,62.05,62.14,100914.0,55.3196,55.4533,55.3196,55.3998,100914.0
2021-10-15 14:00:00,62.14,62.23,62.12,62.17,88349.0,55.3998,55.48,55.382,55.4265,88349.0
2021-10-15 14:30:00,62.17,62.17,62.07,62.14,133874.0,55.4265,55.4265,55.3374,55.3998,133874.0
2021-10-15 15:00:00,62.14,62.15,61.9,62.03,165250.0,55.3998,55.4087,55.1858,55.3017,165250.0
2021-10-15 15:30:00,62.02,62.21,61.95,62.16,433242.0,55.2928,55.4622,55.2304,55.4176,433242.0
2021-10-18 09:30:00,62.08,62.08,61.64,61.92,174800.0,55.3463,55.3463,54.954,55.2037,174800.0
2021-10-18 10:00:00,61.92,62.03,61.7,61.77,110271.0,55.2037,55.3017,55.0075,55.0699,110271.0
2021-10-18 10:30:00,61.77,61.94,61.75,61.92,97670.0,55.0699,55.2215,55.0521,55.2037,97670.0
2021-10-18 11:00:00,61.92,62.08,61.85,62.07,110699.0,55.2037,55.3463,55.1412,55.3374,110699.0
2021-10-18 11:30:00,62.05,62.16,62.03,62.16,90554.0,55.3196,55.4176,55.3017,55.4176,90554.0
2021-10-18 12:00:00,62.16,62.23,62.09,62.15,104373.0,55.4176,55.48,55.3552,55.4087,104373.0
2021-10-18 12:30:00,62.14,62.15,61.93,61.98,86289.0,55.3998,55.4087,55.2126,55.2571,86289.0
2021-10-18 13:00:00,61.97,62.06,61.84,61.86,92979.0,55.2482,55.3285,55.1323,55.1502,92979.0
2021-10-18 13:30:00,61.86,61.9,61.61,61.67,127283.0,55.1502,55.1858,54.9273,54.9808,127283.0
2021-10-18 14:00:00,61.68,61.73,61.57,61.64,96182.0,54.9897,55.0343,54.8916,54.954,96182.0
2021-10-18 14:30:00,61.64,61.8,61.61,61.74,83283.0,54.954,55.0967,54.9273,55.0432,83283.0
2021-10-18 15:00:00,61.75,61.79,61.65,61.69,102464.0,55.0521,55.0878,54.9629,54.9986,102464.0
2021-10-18 15:30:00,61.69,61.69,61.5,61.52,332247.0,54.9986,54.9986,54.8292,54.847,332247.0
2021-10-19 09:30:00,61.48,61.7,61.31,61.42,146383.0,54.8114,55.0075,54.6598,54.7579,146383.0
2021-10-19 10:00:00,61.42,61.51,61.29,61.33,156304.0,54.7579,54.8381,54.642,54.6777,156304.0
2021-10-19 10:30:00,61.32,61.46,61.26,61.39,81808.0,54.6687,54.7935,54.6152,54.7311,81808.0
2021-10-19 11:00:00,61.4,61.51,61.37,61.41,107777.0,54.7401,54.8381,54.7133,54.749,107777.0
2021-10-19 11:30:00,61.41,61.42,61.26,61.42,70513.0,54.749,54.7579,54.6152,54.7579,70513.0
2021-10-19 12:00:00,61.44,61.57,61.41,61.54,69378.0,54.7757,54.8916,54.749,54.8649,69378.0
2021-10-19 12:30:00,61.54,61.62,61.51,61.55,60979.0,54.8649,54.9362,54.8381,54.8738,60979.0
2021-10-19 13:00:00,61.56,61.57,61.5,61.5,67441.0,54.8827,54.8916,54.8292,54.8292,67441.0
2021-10-19 13:30:00,61.5,61.51,61.43,61.48,70716.0,54.8292,54.8381,54.7668,54.8114,70716.0
2021-10-19 14:00:00,61.48,61.63,61.43,61.63,55787.0,54.8114,54.9451,54.7668,54.9451,55787.0
2021-10-19 14:30:00,61.63,61.77,61.58,61.77,90801.0,54.9451,55.0699,54.9005,55.0699,90801.0
2021-10-19 15:00:00,61.76,61.8,61.72,61.75,107114.0,55.061,55.0967,55.0253,55.0521,107114.0
2021-10-19 15:30:00,61.75,61.76,61.65,61.69,260051.0,55.0521,55.061,54.9629,54.9986,260051.0
2021-10-20 09:30:00,61.78,62.36,61.78,62.32,242532.0,55.0788,55.5959,55.0788,55.5603,242532.0
2021-10-20 10:00:00,62.3,62.46,62.15,62.37,158484.0,55.5424,55.6851,55.4087,55.6048,158484.0
2021-10-20 10:30:00,62.36,62.5,62.29,62.48,114591.0,55.5959,55.7207,55.5335,55.7029,114591.0
2021-10-20 11:00:00,62.48,62.53,62.27,62.37,133764.0,55.7029,55.7475,55.5157,55.6048,133764.0
2021-10-20 11:30:00,62.37,62.42,62.29,62.39,88015.0,55.6048,55.6494,55.5335,55.6227,88015.0
2021-10-20 12:00:00,62.38,62.64,62.35,62.64,111667.0,55.6138,55.8456,55.587,55.8456,111667.0
2021-10-20 12:30:00,62.63,62.86,62.61,62.84,135415.0,55.8366,56.0417,55.8188,56.0239,135415.0
2021-10-20 13:00:00,62.84,62.9,62.74,62.8,100084.0,56.0239,56.0774,55.9347,55.9882,100084.0
2021-10-20 13:30:00,62.81,62.83,62.69,62.7,82765.0,55.9971,56.0149,55.8901,55.899,82765.0
2021-10-20 14:00:00,62.69,62.73,62.6,62.71,93547.0,55.8901,55.9258,55.8099,55.908,93547.0
2021-10-20 14:30:00,62.71,62.79,62.67,62.71,101234.0,55.908,55.9793,55.8723,55.908,101234.0
2021-10-20 15:00:00,62.72,62.8,62.64,62.67,125964.0,55.9169,55.9882,55.8456,55.8723,125964.0
2021-10-20 15:30:00,62.68,62.85,62.63,62.72,452410.0,55.8812,56.0328,55.8366,55.9169,452410.0
2021-10-21 09:30:00,62.84,62.9,62.45,62.5,171475.0,56.0239,56.0774,55.6762,55.7207,171475.0
2021-10-21 10:00:00,62.49,62.67,62.48,62.5,107699.0,55.7118,55.8723,55.7029,55.7207,107699.0
2021-10-21 10:30:00,62.5,62.56,62.38,62.51,85062.0,55.7207,55.7742,55.6138,55.7297,85062.0
2021-10-21 11:00:00,62.5,62.62,62.43,62.44,91383.0,55.7207,55.8277,55.6583,55.6673,91383.0
2021-10-21 11:30:00,62.45,62.52,62.37,62.45,80468.0,55.6762,55.7386,55.6048,55.6762,80468.0
2021-10-21 12:00:00,62.46,62.48,62.33,62.37,69059.0,55.6851,55.7029,55.5692,55.6048,69059.0
2021-10-21 12:30:00,62.38,62.41,62.16,62.18,84326.0,55.6138,55.6405,55.4176,55.4355,84326.0
2021-10-21 13:00:00,62.17,62.36,62.16,62.36,68625.0,55.4265,55.5959,55.4176,55.5959,68625.0
2021-10-21 13:30:00,62.37,62.4,62.31,62.4,63925.0,55.6048,55.6316,55.5514,55.6316,63925.0
2021-10-21 14:00:00,62.41,62.43,62.3,62.35,65895.0,55.6405,55.6583,55.5424,55.587,65895.0
2021-10-21 14:30:00,62.34,62.44,62.3,62.44,75926.0,55.5781,55.6673,55.5424,55.6673,75926.0
2021-10-21 15:00:00,62.44,62.51,62.41,62.49,92657.0,55.6673,55.7297,55.6405,55.7118,92657.0
2021-10-21 15:30:00,62.5,62.6,62.47,62.48,308866.0,55.7207,55.8099,55.694,55.7029,308866.0
2021-10-22 09:30:00,62.5,63.03,62.45,62.84,170149.0,55.7207,56.1933,55.6762,56.0239,170149.0
2021-10-22 10:00:00,62.84,62.94,62.81,62.9,70658.0,56.0239,56.113,55.9971,56.0774,70658.0
2021-10-22 10:30:00,62.91,63.07,62.89,62.91,89373.0,56.0863,56.2289,56.0684,56.0863,89373.0
2021-10-22 11:00:00,62.92,62.96,62.75,62.78,109259.0,56.0952,56.1308,55.9436,55.9704,109259.0
2021-10-22 11:30:00,62.79,62.79,62.68,62.68,120750.0,55.9793,55.9793,55.8812,55.8812,120750.0
2021-10-22 12:00:00,62.67,62.68,62.55,62.61,81004.0,55.8723,55.8812,55.7653,55.8188,81004.0
2021-10-22 12:30:00,62.61,62.67,62.55,62.57,88290.0,55.8188,55.8723,55.7653,55.7831,88290.0
2021-10-22 13:00:00,62.56,62.65,62.52,62.65,90791.0,55.7742,55.8545,55.7386,55.8545,90791.0
2021-10-22 13:30:00,62.66,62.66,62.55,62.55,98478.0,55.8634,55.8634,55.7653,55.7653,98478.0
2021-10-22 14:00:00,62.55,62.73,62.54,62.73,79558.0,55.7653,55.9258,55.7564,55.9258,79558.0
2021-10-22 14:30:00,62.72,62.8,62.63,62.67,101268.0,55.9169,55.9882,55.8366,55.8723,101268.0
2021-10-22 15:00:00,62.68,62.71,62.56,62.65,104404.0,55.8812,55.908,55.7742,55.8545,104404.0
2021-10-22 15:30:00,62.66,62.72,62.61,62.68,244142.0,55.8634,55.9169,55.8188,55.8812,244142.0
2021-10-25 09:30:00,62.52,62.52,61.95,62.34,246343.0,55.7386,55.7386,55.2304,55.5781,246343.0
2021-10-25 10:00:00,62.35,62.46,62.25,62.34,109290.0,55.587,55.6851,55.4979,55.5781,109290.0
2021-10-25 10:30:00,62.34,62.46,62.28,62.44,112963.0,55.5781,55.6851,55.5246,55.6673,112963.0
2021-10-25 11:00:00,62.44,62.48,62.27,62.32,158740.0,55.6673,55.7029,55.5157,55.5603,158740.0
2021-10-25 11:30:00,62.32,62.52,62.31,62.5,83778.0,55.5603,55.7386,55.5514,55.7207,83778.0
2021-10-25 12:00:00,62.5,62.55,62.44,62.53,78325.0,55.7207,55.7653,55.6673,55.7475,78325.0
2021-10-25 12:30:00,62.53,62.56,62.44,62.48,78123.0,55.7475,55.7742,55.6673,55.7029,78123.0
2021-10-25 13:00:00,62.48,62.52,62.25,62.3,147560.0,55.7029,55.7386,55.4979,55.5424,147560.0
2021-10-25 13:30:00,62.32,62.34,62.27,62.28,150173.0,55.5603,55.5781,55.5157,55.5246,150173.0
2021-10-25 14:00:00,62.28,62.28,62.12,62.22,230170.0,55.5246,55.5246,55.382,55.4711,230170.0
2021-10-25 14:30:00,62.22,62.25,62.1,62.1,168392.0,55.4711,55.4979,55.3641,55.3641,168392.0
2021-10-25 15:00:00,62.09,62.13,61.87,61.88,316620.0,55.3552,55.3909,55.1591,55.168,316620.0
2021-10-25 15:30:00,61.88,61.92,61.7,61.9,729697.0,55.168,55.2037,55.0075,55.1858,729697.0
2021-10-26 09:30:00,61.97,62.27,61.88,62.22,165777.0,55.2482,55.5157,55.168,55.4711,165777.0
2021-10-26 10:00:00,62.22,62.3,62.06,62.09,87925.0,55.4711,55.5424,55.3285,55.3552,87925.0
2021-10-26 10:30:00,62.09,62.19,61.98,62.07,79600.0,55.3552,55.4444,55.2571,55.3374,79600.0
2021-10-26 11:00:00,62.1,62.19,62.08,62.14,72223.0,55.3641,55.4444,55.3463,55.3998,72223.0
2021-10-26 11:30:00,62.13,62.22,62.0,62.08,98048.0,55.3909,55.4711,55.275,55.3463,98048.0
2021-10-26 12:00:00,62.08,62.17,62.03,62.06,65092.0,55.3463,55.4265,55.3017,55.3285,65092.0
2021-10-26 12:30:00,62.07,62.32,62.0,62.27,97524.0,55.3374,55.5603,55.275,55.5157,97524.0
2021-10-26 13:00:00,62.27,62.29,62.18,62.26,62449.0,55.5157,55.5335,55.4355,55.5068,62449.0
2021-10-26 13:30:00,62.26,62.26,62.12,62.2,75641.0,55.5068,55.5068,55.382,55.4533,75641.0
2021-10-26 14:00:00,62.2,62.26,62.1,62.16,49412.0,55.4533,55.5068,55.3641,55.4176,49412.0
2021-10-26 14:30:00,62.16,62.22,62.12,62.2,74253.0,55.4176,55.4711,55.382,55.4533,74253.0
2021-10-26 15:00:00,62.2,62.3,62.16,62.23,92788.0,55.4533,55.5424,55.4176,55.48,92788.0
2021-10-26 15:30:00,62.23,62.25,62.05,62.08,405964.0,55.48,55.4979,55.3196,55.3463,405964.0
2021-10-27 09:30:00,62.37,62.66,61.93,62.03,243308.0,55.6048,55.8634,55.2126,55.3017,243308.0
2021-10-27 10:00:00,62.03,62.13,61.68,61.75,124962.0,55.3017,55.3909,54.9897,55.0521,124962.0
2021-10-27 10:30:00,61.76,61.91,61.73,61.84,85884.0,55.061,55.1947,55.0343,55.1323,85884.0
2021-10-27 11:00:00,61.85,61.87,61.71,61.78,102203.0,55.1412,55.1591,55.0164,55.0788,102203.0
2021-10-27 11:30:00,61.78,61.78,61.68,61.7,87929.0,55.0788,55.0788,54.9897,55.0075,87929.0
2021-10-27 12:00:00,61.7,61.75,61.62,61.73,80570.0,55.0075,55.0521,54.9362,55.0343,80570.0
2021-10-27 12:30:00,61.73,61.73,61.27,61.28,91360.0,55.0343,55.0343,54.6242,54.6331,91360.0
2021-10-27 13:00:00,61.28,61.33,61.2,61.28,141860.0,54.6331,54.6777,54.5618,54.6331,141860.0
2021-10-27 13:30:00,61.28,61.47,61.24,61.44,103000.0,54.6331,54.8025,54.5974,54.7757,103000.0
2021-10-27 14:00:00,61.43,61.57,61.42,61.56,79620.0,54.7668,54.8916,54.7579,54.8827,79620.0
2021-10-27 14:30:00,61.57,61.6,61.49,61.54,107564.0,54.8916,54.9184,54.8203,54.8649,107564.0
2021-10-27 15:00:00,61.53,61.64,61.37,61.42,172504.0,54.856,54.954,54.7133,54.7579,172504.0
2021-10-27 15:30:00,61.42,61.44,61.27,61.31,428966.0,54.7579,54.7757,54.6242,54.6598,428966.0
2021-10-28 09:30:00,61.51,62.15,61.41,62.02,285861.0,54.8381,55.4087,54.749,55.2928,285861.0
2021-10-28 10:00:00,62.01,62.05,61.78,61.91,177882.0,55.2839,55.3196,55.0788,55.1947,177882.0
2021-10-28 10:30:00,61.9,61.99,61.81,61.93,150058.0,55.1858,55.2661,55.1056,55.2126,150058.0
2021-10-28 11:00:00,61.94,61.94,61.76,61.77,126656.0,55.2215,55.2215,55.061,55.0699,126656.0
2021-10-28 11:30:00,61.77,61.96,61.77,61.9,125054.0,55.0699,55.2393,55.0699,55.1858,125054.0
2021-10-28 12:00:00,61.92,62.01,61.89,61.91,63915.0,55.2037,55.2839,55.1769,55.1947,63915.0
2021-10-28 12:30:00,61.9,61.94,61.82,61.87,89328.0,55.1858,55.2215,55.1145,55.1591,89328.0
2021-10-28 13:00:00,61.87,61.94,61.86,61.94,69922.0,55.1591,55.2215,55.1502,55.2215,69922.0
2021-10-28 13:30:00,61.95,62.02,61.91,61.99,124216.0,55.2304,55.2928,55.1947,55.2661,124216.0
2021-10-28 14:00:00,61.98,62.05,61.93,61.97,68117.0,55.2571,55.3196,55.2126,55.2482,68117.0
2021-10-28 14:30:00,61.97,62.05,61.94,61.97,96894.0,55.2482,55.3196,55.2215,55.2482,96894.0
2021-10-28 15:00:00,61.97,62.01,61.89,61.93,124585.0,55.2482,55.2839,55.1769,55.2126,124585.0
2021-10-28 15:30:00,61.92,62.08,61.87,62.04,330328.0,55.2037,55.3463,55.1591,55.3106,330328.0
2021-10-29 09:30:00,61.91,62.47,61.91,62.28,178433.0,55.1947,55.694,55.1947,55.5246,178433.0
2021-10-29 10:00:00,62.27,62.38,62.09,62.14,107497.0,55.5157,55.6138,55.3552,55.3998,107497.0
2021-10-29 10:30:00,62.15,62.28,61.96,62.22,111446.0,55.4087,55.5246,55.2393,55.4711,111446.0
2021-10-29 11:00:00,62.24,62.32,62.1,62.22,158574.0,55.4889,55.5603,55.3641,55.4711,158574.0
2021-10-29 11:30:00,62.22,62.23,62.0,62.03,127499.0,55.4711,55.48,55.275,55.3017,127499.0
2021-10-29 12:00:00,62.01,62.1,61.94,62.06,90934.0,55.2839,55.3641,55.2215,55.3285,90934.0
2021-10-29 12:30:00,62.07,62.18,62.05,62.08,81100.0,55.3374,55.4355,55.3196,55.3463,81100.0
2021-10-29 13:00:00,62.09,62.09,61.97,62.08,60944.0,55.3552,55.3552,55.2482,55.3463,60944.0
2021-10-29 13:30:00,62.08,62.17,62.04,62.14,49073.0,55.3463,55.4265,55.3106,55.3998,49073.0
2021-10-29 14:00:00,62.15,62.19,61.97,61.97,69690.0,55.4087,55.4444,55.2482,55.2482,69690.0
2021-10-29 14:30:00,61.98,62.06,61.96,62.0,71969.0,55.2571,55.3285,55.2393,55.275,71969.0
2021-10-29 15:00:00,61.99,61.99,61.81,61.83,102398.0,55.2661,55.2661,55.1056,55.1234,102398.0
2021-10-29 15:30:00,61.83,61.97,61.76,61.79,345483.0,55.1234,55.2482,55.061,55.0878,345483.0
2021-11-01 09:30:00,61.82,62.35,61.82,62.34,233923.0,55.1145,55.587,55.1145,55.5781,233923.0
2021-11-01 10:00:00,62.32,62.36,61.88,61.92,114535.0,55.5603,55.5959,55.168,55.2037,114535.0
2021-11-01 10:30:00,61.92,62.11,61.87,62.01,100483.0,55.2037,55.373,55.1591,55.2839,100483.0
2021-11-01 11:00:00,62.01,62.15,62.01,62.04,61526.0,55.2839,55.4087,55.2839,55.3106,61526.0
2021-11-01 11:30:00,62.04,62.23,62.04,62.17,63933.0,55.3106,55.48,55.3106,55.4265,63933.0
2021-11-01 12:00:00,62.18,62.22,62.11,62.2,37353.0,55.4355,55.4711,55.373,55.4533,37353.0
2021-11-01 12:30:00,62.2,62.35,62.2,62.34,63994.0,55.4533,55.587,55.4533,55.5781,63994.0
2021-11-01 13:00:00,62.34,62.37,62.27,62.33,66665.0,55.5781,55.6048,55.5157,55.5692,66665.0
2021-11-01 13:30:00,62.32,62.32,62.21,62.22,67499.0,55.5603,55.5603,55.4622,55.4711,67499.0
2021-11-01 14:00:00,62.22,62.23,62.13,62.17,55910.0,55.4711,55.48,55.3909,55.4265,55910.0
2021-11-01 14:30:00,62.17,62.25,62.12,62.18,57101.0,55.4265,55.4979,55.382,55.4355,57101.0
2021-11-01 15:00:00,62.18,62.25,62.15,62.25,63943.0,55.4355,55.4979,55.4087,55.4979,63943.0
2021-11-01 15:30:00,62.24,62.39,62.23,62.29,212320.0,55.4889,55.6227,55.48,55.5335,212320.0
2021-11-02 09:30:00,62.46,62.58,62.18,62.22,121259.0,55.6851,55.7921,55.4355,55.4711,121259.0
2021-11-02 10:00:00,62.21,62.39,62.11,62.28,117378.0,55.4622,55.6227,55.373,55.5246,117378.0
2021-11-02 10:30:00,62.27,62.33,62.21,62.29,70086.0,55.5157,55.5692,55.4622,55.5335,70086.0
2021-11-02 11:00:00,62.3,62.39,62.22,62.32,74226.0,55.5424,55.6227,55.4711,55.5603,74226.0
2021-11-02 11:30:00,62.32,62.44,62.3,62.35,56949.0,55.5603,55.6673,55.5424,55.587,56949.0
2021-11-02 12:00:00,62.34,62.47,62.32,62.37,59574.0,55.5781,55.694,55.5603,55.6048,59574.0
2021-11-02 12:30:00,62.36,62.43,62.31,62.43,72134.0,55.5959,55.6583,55.5514,55.6583,72134.0
2021-11-02 13:00:00,62.44,62.5,62.41,62.42,53773.0,55.6673,55.7207,55.6405,55.6494,53773.0
2021-11-02 13:30:00,62.42,62.49,62.35,62.48,54544.0,55.6494,55.7118,55.587,55.7029,54544.0
2021-11-02 14:00:00,62.49,62.63,62.45,62.62,72174.0,55.7118,55.8366,55.6762,55.8277,72174.0
2021-11-02 14:30:00,62.63,62.8,62.6,62.74,158985.0,55.8366,55.9882,55.8099,55.9347,158985.0
2021-11-02 15:00:00,62.76,62.8,62.5,62.56,125032.0,55.9525,55.9882,55.7207,55.7742,125032.0
2021-11-02 15:30:00,62.55,62.66,62.51,62.65,311131.0,55.7653,55.8634,55.7297,55.8545,311131.0
2021-11-03 09:30:00,62.69,63.26,62.64,62.7,197154.0,55.8901,56.3983,55.8456,55.899,197154.0
2021-11-03 10:00:00,62.7,62.89,62.64,62.78,120634.0,55.899,56.0684,55.8456,55.9704,120634.0
2021-11-03 10:30:00,62.78,62.89,62.74,62.83,104040.0,55.9704,56.0684,55.9347,56.0149,104040.0
2021-11-03 11:00:00,62.82,62.87,62.68,62.74,70697.0,56.006,56.0506,55.8812,55.9347,70697.0
2021-11-03 11:30:00,62.77,62.78,62.67,62.76,56453.0,55.9615,55.9704,55.8723,55.9525,56453.0
2021-11-03 12:00:00,62.76,62.89,62.73,62.85,77110.0,55.9525,56.0684,55.9258,56.0328,77110.0
2021-11-03 12:30:00,62.85,62.87,62.76,62.8,49617.0,56.0328,56.0506,55.9525,55.9882,49617.0
2021-11-03 13:00:00,62.8,62.86,62.74,62.86,48870.0,55.9882,56.0417,55.9347,56.0417,48870.0
2021-11-03 13:30:00,62.87,62.9,62.77,62.82,45171.0,56.0506,56.0774,55.9615,56.006,45171.0
2021-11-03 14:00:00,62.83,62.9,62.6,62.65,122802.0,56.0149,56.0774,55.8099,55.8545,122802.0
2021-11-03 14:30:00,62.65,63.08,62.61,63.05,75755.0,55.8545,56.2378,55.8188,56.2111,75755.0
2021-11-03 15:00:00,63.05,63.07,62.9,62.94,89812.0,56.2111,56.2289,56.0774,56.113,89812.0
2021-11-03 15:30:00,62.95,63.23,62.95,63.16,344708.0,56.1219,56.3716,56.1219,56.3092,344708.0
2021-11-04 09:30:00,63.0,63.4,62.8,63.24,244566.0,56.1665,56.5231,55.9882,56.3805,244566.0
2021-11-04 10:00:00,63.24,63.25,62.9,63.03,110869.0,56.3805,56.3894,56.0774,56.1933,110869.0
2021-11-04 10:30:00,63.07,63.17,62.97,63.02,209379.0,56.2289,56.3181,56.1398,56.1843,209379.0
2021-11-04 11:00:00,63.02,63.04,62.67,62.9,118180.0,56.1843,56.2022,55.8723,56.0774,118180.0
2021-11-04 11:30:00,62.91,62.93,62.78,62.86,99275.0,56.0863,56.1041,55.9704,56.0417,99275.0
2021-11-04 12:00:00,62.86,62.86,62.69,62.74,96375.0,56.0417,56.0417,55.8901,55.9347,96375.0
2021-11-04 12:30:00,62.74,62.82,62.68,62.7,90934.0,55.9347,56.006,55.8812,55.899,90934.0
2021-11-04 13:00:00,62.71,62.72,62.53,62.54,90080.0,55.908,55.9169,55.7475,55.7564,90080.0
2021-11-04 13:30:00,62.54,62.6,62.46,62.47,87324.0,55.7564,55.8099,55.6851,55.694,87324.0
2021-11-04 14:00:00,62.47,62.53,62.39,62.45,110023.0,55.694,55.7475,55.6227,55.6762,110023.0
2021-11-04 14:30:00,62.46,62.59,62.43,62.59,140956.0,55.6851,55.801,55.6583,55.801,140956.0
2021-11-04 15:00:00,62.58,62.7,62.57,62.62,83204.0,55.7921,55.899,55.7831,55.8277,83204.0
2021-11-04 15:30:00,62.62,62.77,62.55,62.71,437651.0,55.8277,55.9615,55.7653,55.908,437651.0
2021-11-05 09:30:00,62.8,62.92,62.56,62.8,154337.0,55.9882,56.0952,55.7742,55.9882,154337.0
2021-11-05 10:00:00,62.8,62.84,62.56,62.67,128830.0,55.9882,56.0239,55.7742,55.8723,128830.0
2021-11-05 10:30:00,62.66,62.87,62.65,62.86,93481.0,55.8634,56.0506,55.8545,56.0417,93481.0
2021-11-05 11:00:00,62.86,62.88,62.71,62.8,60947.0,56.0417,56.0595,55.908,55.9882,60947.0
2021-11-05 11:30:00,62.8,62.85,62.64,62.65,83193.0,55.9882,56.0328,55.8456,55.8545,83193.0
2021-11-05 12:00:00,62.63,62.71,62.54,62.6,84197.0,55.8366,55.908,55.7564,55.8099,84197.0
2021-11-05 12:30:00,62.6,62.75,62.59,62.72,81783.0,55.8099,55.9436,55.801,55.9169,81783.0
2021-11-05 13:00:00,62.7,62.76,62.49,62.54,97688.0,55.899,55.9525,55.7118,55.7564,97688.0
2021-11-05 13:30:00,62.54,62.55,62.41,62.53,93729.0,55.7564,55.7653,55.6405,55.7475,93729.0
2021-11-05 14:00:00,62.53,62.59,62.5,62.59,80938.0,55.7475,55.801,55.7207,55.801,80938.0
2021-11-05 14:30:00,62.59,62.6,62.48,62.49,87529.0,55.801,55.8099,55.7029,55.7118,87529.0
2021-11-05 15:00:00,62.5,62.62,62.46,62.62,134540.0,55.7207,55.8277,55.6851,55.8277,134540.0
2021-11-05 15:30:00,62.62,62.77,62.58,62.65,226483.0,55.8277,55.9615,55.7921,55.8545,226483.0
2021-11-08 09:30:00,62.66,62.8,62.09,62.27,185362.0,55.8634,55.9882,55.3552,55.5157,185362.0
2021-11-08 10:00:00,62.25,62.38,62.15,62.24,132924.0,55.4979,55.6138,55.4087,55.4889,132924.0
2021-11-08 10:30:00,62.25,62.4,62.03,62.04,109576.0,55.4979,55.6316,55.3017,55.3106,109576.0
2021-11-08 11:00:00,62.03,62.23,62.02,62.23,99855.0,55.3017,55.48,55.2928,55.48,99855.0
2021-11-08 11:30:00,62.23,62.24,62.14,62.17,95584.0,55.48,55.4889,55.3998,55.4265,95584.0
2021-11-08 12:00:00,62.17,62.38,62.16,62.35,68830.0,55.4265,55.6138,55.4176,55.587,68830.0
2021-11-08 12:30:00,62.35,62.35,62.17,62.3,56263.0,55.587,55.587,55.4265,55.5424,56263.0
2021-11-08 13:00:00,62.3,62.48,62.22,62.43,80348.0,55.5424,55.7029,55.4711,55.6583,80348.0
2021-11-08 13:30:00,62.43,62.5,62.39,62.45,67141.0,55.6583,55.7207,55.6227,55.6762,67141.0
2021-11-08 14:00:00,62.45,62.48,62.38,62.43,54722.0,55.6762,55.7029,55.6138,55.6583,54722.0
2021-11-08 14:30:00,62.42,62.47,62.38,62.46,48589.0,55.6494,55.694,55.6138,55.6851,48589.0
2021-11-08 15:00:00,62.46,62.49,62.36,62.46,81317.0,55.6851,55.7118,55.5959,55.6851,81317.0
2021-11-08 15:30:00,62.47,62.7,62.46,62.64,249050.0,55.694,55.899,55.6851,55.8456,249050.0
2021-11-09 09:30:00,62.89,63.15,62.53,63.13,164820.0,56.0684,56.3002,55.7475,56.2824,164820.0
2021-11-09 10:00:00,63.11,63.14,62.77,62.86,135675.0,56.2646,56.2913,55.9615,56.0417,135675.0
2021-11-09 10:30:00,62.86,63.1,62.82,63.02,91840.0,56.0417,56.2557,56.006,56.1843,91840.0
2021-11-09 11:00:00,63.03,63.08,62.86,62.97,84556.0,56.1933,56.2378,56.0417,56.1398,84556.0
2021-11-09 11:30:00,62.97,63.15,62.95,63.12,58274.0,56.1398,56.3002,56.1219,56.2735,58274.0
2021-11-09 12:00:00,63.14,63.21,63.13,63.2,51239.0,56.2913,56.3537,56.2824,56.3448,51239.0
2021-11-09 12:30:00,63.19,63.24,63.12,63.18,49959.0,56.3359,56.3805,56.2735,56.327,49959.0
2021-11-09 13:00:00,63.17,63.24,63.14,63.24,31567.0,56.3181,56.3805,56.2913,56.3805,31567.0
2021-11-09 13:30:00,63.24,63.26,63.15,63.23,43407.0,56.3805,56.3983,56.3002,56.3716,43407.0
2021-11-09 14:00:00,63.23,63.23,63.02,63.07,71840.0,56.3716,56.3716,56.1843,56.2289,71840.0
2021-11-09 14:30:00,63.07,63.18,63.05,63.15,72308.0,56.2289,56.327,56.2111,56.3002,72308.0
2021-11-09 15:00:00,63.15,63.24,63.11,63.12,106364.0,56.3002,56.3805,56.2646,56.2735,106364.0
2021-11-09 15:30:00,63.12,63.21,63.05,63.17,207839.0,56.2735,56.3537,56.2111,56.3181,207839.0
2021-11-10 09:30:00,63.27,63.78,63.11,63.14,247024.0,56.4072,56.8619,56.2646,56.2913,247024.0
2021-11-10 10:00:00,63.17,63.26,63.01,63.21,87100.0,56.3181,56.3983,56.1754,56.3537,87100.0
2021-11-10 10:30:00,63.24,63.24,63.09,63.18,124130.0,56.3805,56.3805,56.2467,56.327,124130.0
2021-11-10 11:00:00,63.22,63.38,63.21,63.32,53135.0,56.3626,56.5053,56.3537,56.4518,53135.0
2021-11-10 11:30:00,63.33,63.4,63.24,63.32,57557.0,56.4607,56.5231,56.3805,56.4518,57557.0
2021-11-10 12:00:00,63.32,63.95,63.31,63.47,93225.0,56.4518,57.0135,56.4429,56.5855,93225.0
2021-11-10 12:30:00,63.46,63.48,63.28,63.42,93324.0,56.5766,56.5944,56.4161,56.541,93324.0
2021-11-10 13:00:00,63.42,63.57,63.37,63.56,60806.0,56.541,56.6747,56.4964,56.6658,60806.0
2021-11-10 13:30:00,63.56,63.62,63.46,63.6,63194.0,56.6658,56.7193,56.5766,56.7014,63194.0
2021-11-10 14:00:00,63.6,63.71,63.54,63.68,72875.0,56.7014,56.7995,56.6479,56.7728,72875.0
2021-11-10 14:30:00,63.69,63.69,63.56,63.62,63949.0,56.7817,56.7817,56.6658,56.7193,63949.0
2021-11-10 15:00:00,63.62,63.64,63.34,63.47,97722.0,56.7193,56.7371,56.4696,56.5855,97722.0
2021-11-10 15:30:00,63.47,63.58,63.36,63.53,272286.0,56.5855,56.6836,56.4875,56.639,272286.0
2021-11-11 09:30:00,63.26,63.58,63.15,63.25,145656.0,56.3983,56.6836,56.3002,56.3894,145656.0
2021-11-11 10:00:00,63.25,63.47,63.21,63.35,87485.0,56.3894,56.5855,56.3537,56.4785,87485.0
2021-11-11 10:30:00,63.36,63.39,63.15,63.23,89470.0,56.4875,56.5142,56.3002,56.3716,89470.0
2021-11-11 11:00:00,63.23,63.28,63.15,63.23,111234.0,56.3716,56.4161,56.3002,56.3716,111234.0
2021-11-11 11:30:00,63.23,63.25,63.14,63.23,75178.0,56.3716,56.3894,56.2913,56.3716,75178.0
2021-11-11 12:00:00,63.23,63.39,63.22,63.29,61868.0,56.3716,56.5142,56.3626,56.4251,61868.0
2021-11-11 12:30:00,63.3,63.32,63.18,63.21,51890.0,56.434,56.4518,56.327,56.3537,51890.0
2021-11-11 13:00:00,63.2,63.29,63.13,63.28,61736.0,56.3448,56.4251,56.2824,56.4161,61736.0
2021-11-11 13:30:00,63.28,63.95,62.72,62.74,669967.0,56.4161,57.0135,55.9169,55.9347,669967.0
2021-11-11 14:00:00,62.75,63.14,62.74,63.12,96907.0,55.9436,56.2913,55.9347,56.2735,96907.0
2021-11-11 14:30:00,63.12,63.17,63.05,63.05,113656.0,56.2735,56.3181,56.2111,56.2111,113656.0
2021-11-11 15:00:00,63.05,63.05,62.94,62.99,147308.0,56.2111,56.2111,56.113,56.1576,147308.0
2021-11-11 15:30:00,62.98,63.03,62.87,62.91,364062.0,56.1487,56.1933,56.0506,56.0863,364062.0
2021-11-12 09:30:00,63.05,63.13,62.72,62.74,162627.0,56.2111,56.2824,55.9169,55.9347,162627.0
2021-11-12 10:00:00,62.73,62.89,62.64,62.75,161241.0,55.9258,56.0684,55.8456,55.9436,161241.0
2021-11-12 10:30:00,62.75,63.05,62.73,63.02,120583.0,55.9436,56.2111,55.9258,56.1843,120583.0
2021-11-12 11:00:00,63.02,63.28,62.98,63.25,115527.0,56.1843,56.4161,56.1487,56.3894,115527.0
2021-11-12 11:30:00,63.26,63.45,63.25,63.43,69211.0,56.3983,56.5677,56.3894,56.5499,69211.0
2021-11-12 12:00:00,63.44,63.52,63.41,63.49,64045.0,56.5588,56.6301,56.532,56.6034,64045.0
2021-11-12 12:30:00,63.49,63.52,63.43,63.48,64523.0,56.6034,56.6301,56.5499,56.5944,64523.0
2021-11-12 13:00:00,63.48,63.51,63.4,63.49,60156.0,56.5944,56.6212,56.5231,56.6034,60156.0
2021-11-12 13:30:00,63.49,63.53,63.44,63.46,85968.0,56.6034,56.639,56.5588,56.5766,85968.0
2021-11-12 14:00:00,63.46,63.49,63.25,63.27,64255.0,56.5766,56.6034,56.3894,56.4072,64255.0
2021-11-12 14:30:00,63.27,63.36,63.26,63.35,53520.0,56.4072,56.4875,56.3983,56.4785,53520.0
2021-11-12 15:00:00,63.34,63.43,63.31,63.39,85205.0,56.4696,56.5499,56.4429,56.5142,85205.0
2021-11-12 15:30:00,63.4,63.49,63.22,63.24,310084.0,56.5231,56.6034,56.3626,56.3805,310084.0
2021-11-15 09:30:00,63.23,63.5,63.0,63.05,214322.0,56.3716,56.6123,56.1665,56.2111,214322.0
2021-11-15 10:00:00,63.05,63.44,63.0,63.42,127673.0,56.2111,56.5588,56.1665,56.541,127673.0
2021-11-15 10:30:00,63.42,63.58,63.42,63.47,59278.0,56.541,56.6836,56.541,56.5855,59278.0
2021-11-15 11:00:00,63.47,63.69,63.44,63.55,86370.0,56.5855,56.7817,56.5588,56.6569,86370.0
2021-11-15 11:30:00,63.52,63.67,63.46,63.67,50603.0,56.6301,56.7638,56.5766,56.7638,50603.0
2021-11-15 12:00:00,63.67,63.69,63.58,63.64,64377.0,56.7638,56.7817,56.6836,56.7371,64377.0
2021-11-15 12:30:00,63.64,63.7,63.61,63.7,48397.0,56.7371,56.7906,56.7103,56.7906,48397.0
2021-11-15 13:00:00,63.7,63.71,63.62,63.68,48870.0,56.7906,56.7995,56.7193,56.7728,48870.0
2021-11-15 13:30:00,63.67,63.83,63.65,63.83,54996.0,56.7638,56.9065,56.746,56.9065,54996.0
2021-11-15 14:00:00,63.82,63.83,63.65,63.66,94108.0,56.8976,56.9065,56.746,56.7549,94108.0
2021-11-15 14:30:00,63.65,63.68,63.55,63.57,39509.0,56.746,56.7728,56.6569,56.6747,39509.0
2021-11-15 15:00:00,63.55,63.64,63.5,63.6,65822.0,56.6569,56.7371,56.6123,56.7014,65822.0
2021-11-15 15:30:00,63.6,63.71,63.53,63.71,155368.0,56.7014,56.7995,56.639,56.7995,155368.0
2021-11-16 09:30:00,63.78,63.78,63.44,63.62,198977.0,56.8619,56.8619,56.5588,56.7193,198977.0
2021-11-16 10:00:00,63.61,63.78,63.53,63.71,92721.0,56.7103,56.8619,56.639,56.7995,92721.0
2021-11-16 10:30:00,63.72,63.72,63.42,63.43,63502.0,56.8084,56.8084,56.541,56.5499,63502.0
2021-11-16 11:00:00,63.41,63.41,63.22,63.32,69749.0,56.532,56.532,56.3626,56.4518,69749.0
2021-11-16 11:30:00,63.32,63.42,63.24,63.31,79275.0,56.4518,56.541,56.3805,56.4429,79275.0
2021-11-16 12:00:00,63.32,63.46,63.32,63.41,54815.0,56.4518,56.5766,56.4518,56.532,54815.0
2021-11-16 12:30:00,63.4,63.51,63.37,63.38,46076.0,56.5231,56.6212,56.4964,56.5053,46076.0
2021-11-16 13:00:00,63.37,63.47,63.33,63.41,65259.0,56.4964,56.5855,56.4607,56.532,65259.0
2021-11-16 13:30:00,63.42,63.6,63.41,63.44,117495.0,56.541,56.7014,56.532,56.5588,117495.0
2021-11-16 14:00:00,63.44,63.5,63.41,63.47,64850.0,56.5588,56.6123,56.532,56.5855,64850.0
2021-11-16 14:30:00,63.47,63.49,63.4,63.42,73679.0,56.5855,56.6034,56.5231,56.541,73679.0
2021-11-16 15:00:00,63.42,63.51,63.34,63.45,109787.0,56.541,56.6212,56.4696,56.5677,109787.0
2021-11-16 15:30:00,63.44,63.45,63.24,63.29,269973.0,56.5588,56.5677,56.3805,56.4251,269973.0
2021-11-17 09:30:00,63.18,63.31,63.04,63.14,142465.0,56.327,56.4429,56.2022,56.2913,142465.0
2021-11-17 10:00:00,63.15,63.15,62.95,62.98,64980.0,56.3002,56.3002,56.1219,56.1487,64980.0
2021-11-17 10:30:00,62.97,63.13,62.89,63.05,56260.0,56.1398,56.2824,56.0684,56.2111,56260.0
2021-11-17 11:00:00,63.03,63.19,63.01,63.09,97327.0,56.1933,56.3359,56.1754,56.2467,97327.0
2021-11-17 11:30:00,63.09,63.13,63.03,63.05,105695.0,56.2467,56.2824,56.1933,56.2111,105695.0
2021-11-17 12:00:00,63.07,63.22,63.04,63.2,66094.0,56.2289,56.3626,56.2022,56.3448,66094.0
2021-11-17 12:30:00,63.22,63.26,63.14,63.24,62175.0,56.3626,56.3983,56.2913,56.3805,62175.0
2021-11-17 13:00:00,63.24,63.3,63.19,63.19,61493.0,56.3805,56.434,56.3359,56.3359,61493.0
2021-11-17 13:30:00,63.19,63.19,63.03,63.07,80524.0,56.3359,56.3359,56.1933,56.2289,80524.0
2021-11-17 14:00:00,63.08,63.13,63.01,63.04,64504.0,56.2378,56.2824,56.1754,56.2022,64504.0
2021-11-17 14:30:00,63.04,63.09,62.96,63.09,60013.0,56.2022,56.2467,56.1308,56.2467,60013.0
2021-11-17 15:00:00,63.09,63.11,62.95,62.98,82935.0,56.2467,56.2646,56.1219,56.1487,82935.0
2021-11-17 15:30:00,62.98,63.26,62.93,63.13,288415.0,56.1487,56.3983,56.1041,56.2824,288415.0
2021-11-18 09:30:00,62.89,63.3,62.8,63.18,186695.0,56.0684,56.434,55.9882,56.327,186695.0
2021-11-18 10:00:00,63.16,63.23,62.98,63.01,80793.0,56.3092,56.3716,56.1487,56.1754,80793.0
2021-11-18 10:30:00,63.01,63.01,62.79,62.89,69445.0,56.1754,56.1754,55.9793,56.0684,69445.0
2021-11-18 11:00:00,62.89,62.94,62.8,62.85,55549.0,56.0684,56.113,55.9882,56.0328,55549.0
2021-11-18 11:30:00,62.85,62.9,62.66,62.72,84381.0,56.0328,56.0774,55.8634,55.9169,84381.0
2021-11-18 12:00:00,62.72,62.87,62.72,62.76,76066.0,55.9169,56.0506,55.9169,55.9525,76066.0
2021-11-18 12:30:00,62.76,62.8,62.69,62.7,55590.0,55.9525,55.9882,55.8901,55.899,55590.0
2021-11-18 13:00:00,62.71,62.71,62.62,62.69,59985.0,55.908,55.908,55.8277,55.8901,59985.0
2021-11-18 13:30:00,62.69,62.78,62.62,62.76,63394.0,55.8901,55.9704,55.8277,55.9525,63394.0
2021-11-18 14:00:00,62.77,62.92,62.75,62.92,58261.0,55.9615,56.0952,55.9436,56.0952,58261.0
2021-11-18 14:30:00,62.92,63.0,62.88,62.98,72423.0,56.0952,56.1665,56.0595,56.1487,72423.0
2021-11-18 15:00:00,62.99,62.99,62.87,62.92,74345.0,56.1576,56.1576,56.0506,56.0952,74345.0
2021-11-18 15:30:00,62.91,62.95,62.86,62.9,323255.0,56.0863,56.1219,56.0417,56.0774,323255.0
2021-11-19 09:30:00,63.21,63.74,62.76,62.87,317664.0,56.3537,56.8262,55.9525,56.0506,317664.0
2021-11-19 10:00:00,62.87,63.04,62.66,62.66,96491.0,56.0506,56.2022,55.8634,55.8634,96491.0
2021-11-19 10:30:00,62.67,62.87,62.63,62.77,85487.0,55.8723,56.0506,55.8366,55.9615,85487.0
2021-11-19 11:00:00,62.78,62.89,62.74,62.76,79450.0,55.9704,56.0684,55.9347,55.9525,79450.0
2021-11-19 11:30:00,62.76,62.76,62.56,62.56,66754.0,55.9525,55.9525,55.7742,55.7742,66754.0
2021-11-19 12:00:00,62.55,62.56,62.27,62.3,96921.0,55.7653,55.7742,55.5157,55.5424,96921.0
2021-11-19 12:30:00,62.31,62.36,62.22,62.32,97128.0,55.5514,55.5959,55.4711,55.5603,97128.0
2021-11-19 13:00:00,62.31,62.5,62.28,62.46,78036.0,55.5514,55.7207,55.5246,55.6851,78036.0
2021-11-19 13:30:00,62.46,62.6,62.33,62.59,87703.0,55.6851,55.8099,55.5692,55.801,87703.0
2021-11-19 14:00:00,62.58,62.66,62.44,62.44,72632.0,55.7921,55.8634,55.6673,55.6673,72632.0
2021-11-19 14:30:00,62.45,62.45,62.25,62.28,82774.0,55.6762,55.6762,55.4979,55.5246,82774.0
2021-11-19 15:00:00,62.27,62.27,62.08,62.24,107156.0,55.5157,55.5157,55.3463,55.4889,107156.0
2021-11-19 15:30:00,62.23,62.32,62.01,62.03,409342.0,55.48,55.5603,55.2839,55.3017,409342.0
2021-11-22 09:30:00,62.0,62.49,61.88,62.49,129680.0,55.275,55.7118,55.168,55.7118,129680.0
2021-11-22 10:00:00,62.49,62.49,62.23,62.43,72241.0,55.7118,55.7118,55.48,55.6583,72241.0
2021-11-22 10:30:00,62.41,62.79,62.38,62.72,70184.0,55.6405,55.9793,55.6138,55.9169,70184.0
2021-11-22 11:00:00,62.74,62.96,62.7,62.95,80663.0,55.9347,56.1308,55.899,56.1219,80663.0
2021-11-22 11:30:00,62.96,63.3,62.9,63.24,82211.0,56.1308,56.434,56.0774,56.3805,82211.0
2021-11-22 12:00:00,63.23,63.43,63.23,63.29,118660.0,56.3716,56.5499,56.3716,56.4251,118660.0
2021-11-22 12:30:00,63.29,63.3,63.18,63.26,100867.0,56.4251,56.434,56.327,56.3983,100867.0
2021-11-22 13:00:00,63.26,63.38,63.21,63.25,94092.0,56.3983,56.5053,56.3537,56.3894,94092.0
2021-11-22 13:30:00,63.25,63.3,63.14,63.21,61343.0,56.3894,56.434,56.2913,56.3537,61343.0
2021-11-22 14:00:00,63.2,63.2,63.01,63.02,55592.0,56.3448,56.3448,56.1754,56.1843,55592.0
2021-11-22 14:30:00,63.02,63.05,62.9,63.03,62442.0,56.1843,56.2111,56.0774,56.1933,62442.0
2021-11-22 15:00:00,63.04,63.13,62.99,63.13,102720.0,56.2022,56.2824,56.1576,56.2824,102720.0
2021-11-22 15:30:00,63.12,63.15,62.87,62.88,265556.0,56.2735,56.3002,56.0506,56.0595,265556.0
2021-11-23 09:30:00,62.99,63.38,62.99,63.04,120017.0,56.1576,56.5053,56.1576,56.2022,120017.0
2021-11-23 10:00:00,63.07,63.24,62.99,63.0,102025.0,56.2289,56.3805,56.1576,56.1665,102025.0
2021-11-23 10:30:00,63.0,63.66,62.93,63.63,184270.0,56.1665,56.7549,56.1041,56.7282,184270.0
2021-11-23 11:00:00,63.65,63.66,63.36,63.53,116933.0,56.746,56.7549,56.4875,56.639,116933.0
2021-11-23 11:30:00,63.52,63.67,63.41,63.51,149512.0,56.6301,56.7638,56.532,56.6212,149512.0
2021-11-23 12:00:00,63.51,63.59,63.35,63.41,48100.0,56.6212,56.6925,56.4785,56.532,48100.0
2021-11-23 12:30:00,63.41,63.42,63.26,63.34,55935.0,56.532,56.541,56.3983,56.4696,55935.0
2021-11-23 13:00:00,63.33,63.58,63.31,63.53,57804.0,56.4607,56.6836,56.4429,56.639,57804.0
2021-11-23 13:30:00,63.54,63.64,63.49,63.62,52301.0,56.6479,56.7371,56.6034,56.7193,52301.0
2021-11-23 14:00:00,63.61,63.69,63.56,63.64,53041.0,56.7103,56.7817,56.6658,56.7371,53041.0
2021-11-23 14:30:00,63.65,63.68,63.47,63.54,77849.0,56.746,56.7728,56.5855,56.6479,77849.0
2021-11-23 15:00:00,63.55,63.59,63.44,63.53,63794.0,56.6569,56.6925,56.5588,56.639,63794.0
2021-11-23 15:30:00,63.52,63.59,63.42,63.44,243073.0,56.6301,56.6925,56.541,56.5588,243073.0
2021-11-24 09:30:00,63.51,63.68,63.27,63.44,115348.0,56.6212,56.7728,56.4072,56.5588,115348.0
2021-11-24 10:00:00,63.43,63.46,63.1,63.1,74739.0,56.5499,56.5766,56.2557,56.2557,74739.0
2021-11-24 10:30:00,63.11,63.12,62.89,63.08,59806.0,56.2646,56.2735,56.0684,56.2378,59806.0
2021-11-24 11:00:00,63.07,63.18,62.99,63.14,58771.0,56.2289,56.327,56.1576,56.2913,58771.0
2021-11-24 11:30:00,63.13,63.17,63.06,63.17,41726.0,56.2824,56.3181,56.22,56.3181,41726.0
2021-11-24 12:00:00,63.18,63.27,63.12,63.22,38166.0,56.327,56.4072,56.2735,56.3626,38166.0
2021-11-24 12:30:00,63.23,63.25,63.16,63.25,46860.0,56.3716,56.3894,56.3092,56.3894,46860.0
2021-11-24 13:00:00,63.24,63.3,63.11,63.15,31273.0,56.3805,56.434,56.2646,56.3002,31273.0
2021-11-24 13:30:00,63.14,63.2,63.08,63.2,33862.0,56.2913,56.3448,56.2378,56.3448,33862.0
2021-11-24 14:00:00,63.2,63.23,63.11,63.21,37201.0,56.3448,56.3716,56.2646,56.3537,37201.0
2021-11-24 14:30:00,63.22,63.24,63.18,63.2,34700.0,56.3626,56.3805,56.327,56.3448,34700.0
2021-11-24 15:00:00,63.2,63.39,63.18,63.36,60111.0,56.3448,56.5142,56.327,56.4875,60111.0
2021-11-24 15:30:00,63.37,63.38,63.25,63.31,203317.0,56.4964,56.5053,56.3894,56.4429,203317.0
2021-11-26 09:30:00,63.24,64.09,63.01,63.73,314736.0,56.3805,57.1383,56.1754,56.8173,314736.0
2021-11-26 10:00:00,63.7,63.75,63.18,63.35,122995.0,56.7906,56.8352,56.327,56.4785,122995.0
2021-11-26 10:30:00,63.3,63.47,63.24,63.29,78837.0,56.434,56.5855,56.3805,56.4251,78837.0
2021-11-26 11:00:00,63.28,63.33,63.12,63.14,65000.0,56.4161,56.4607,56.2735,56.2913,65000.0
2021-11-26 11:30:00,63.15,63.18,62.92,63.01,82105.0,56.3002,56.327,56.0952,56.1754,82105.0
2021-11-26 12:00:00,63.01,63.18,63.0,63.03,90539.0,56.1754,56.327,56.1665,56.1933,90539.0
2021-11-26 12:30:00,63.03,63.08,62.61,62.83,324929.0,56.1933,56.2378,55.8188,56.0149,324929.0
2021-11-29 09:30:00,62.92,63.32,62.36,63.02,252594.0,56.0952,56.4518,55.5959,56.1843,252594.0
2021-11-29 10:00:00,63.03,63.28,62.99,63.18,98614.0,56.1933,56.4161,56.1576,56.327,98614.0
2021-11-29 10:30:00,63.18,63.22,62.95,63.0,81255.0,56.327,56.3626,56.1219,56.1665,81255.0
2021-11-29 11:00:00,63.0,63.26,62.98,63.25,110440.0,56.1665,56.3983,56.1487,56.3894,110440.0
2021-11-29 11:30:00,63.26,63.37,63.12,63.17,115487.0,56.3983,56.4964,56.2735,56.3181,115487.0
2021-11-29 12:00:00,63.16,63.27,63.11,63.22,71808.0,56.3092,56.4072,56.2646,56.3626,71808.0
2021-11-29 12:30:00,63.23,63.34,63.21,63.3,81112.0,56.3716,56.4696,56.3537,56.434,81112.0
2021-11-29 13:00:00,63.31,63.48,63.3,63.35,120964.0,56.4429,56.5944,56.434,56.4785,120964.0
2021-11-29 13:30:00,63.36,63.44,63.32,63.41,105917.0,56.4875,56.5588,56.4518,56.532,105917.0
2021-11-29 14:00:00,63.4,63.49,63.38,63.49,120443.0,56.5231,56.6034,56.5053,56.6034,120443.0
2021-11-29 14:30:00,63.49,63.52,63.29,63.34,101522.0,56.6034,56.6301,56.4251,56.4696,101522.0
2021-11-29 15:00:00,63.34,63.45,63.27,63.36,173012.0,56.4696,56.5677,56.4072,56.4875,173012.0
2021-11-29 15:30:00,63.35,63.55,63.19,63.52,791031.0,56.4785,56.6569,56.3359,56.6301,791031.0
2021-11-30 09:30:00,63.23,63.34,62.94,63.04,257076.0,56.3716,56.4696,56.113,56.2022,257076.0
2021-11-30 10:00:00,63.02,63.31,62.99,63.08,118590.0,56.1843,56.4429,56.1576,56.2378,118590.0
2021-11-30 10:30:00,63.07,63.23,62.69,62.91,141222.0,56.2289,56.3716,55.8901,56.0863,141222.0
2021-11-30 11:00:00,62.9,63.04,62.75,62.85,123820.0,56.0774,56.2022,55.9436,56.0328,123820.0
2021-11-30 11:30:00,62.84,62.99,62.75,62.88,114437.0,56.0239,56.1576,55.9436,56.0595,114437.0
2021-11-30 12:00:00,62.88,62.99,62.78,62.97,136852.0,56.0595,56.1576,55.9704,56.1398,136852.0
2021-11-30 12:30:00,62.99,63.02,62.65,62.68,133131.0,56.1576,56.1843,55.8545,55.8812,133131.0
2021-11-30 13:00:00,62.68,62.8,62.57,62.78,126609.0,55.8812,55.9882,55.7831,55.9704,126609.0
2021-11-30 13:30:00,62.78,62.85,62.67,62.77,234290.0,55.9704,56.0328,55.8723,55.9615,234290.0
2021-11-30 14:00:00,62.77,62.81,62.44,62.46,262166.0,55.9615,55.9971,55.6673,55.6851,262166.0
2021-11-30 14:30:00,62.45,62.49,62.26,62.41,270305.0,55.6762,55.7118,55.5068,55.6405,270305.0
2021-11-30 15:00:00,62.42,62.45,62.23,62.35,650501.0,55.6494,55.6762,55.48,55.587,650501.0
2021-11-30 15:30:00,62.36,62.37,61.69,61.77,1807842.0,55.5959,55.6048,54.9986,55.0699,1807842.0
2021-12-01 09:30:00,61.96,62.46,61.81,61.84,300791.0,55.2393,55.6851,55.1056,55.1323,300791.0
2021-12-01 10:00:00,61.85,62.36,61.85,62.15,113611.0,55.1412,55.5959,55.1412,55.4087,113611.0
2021-12-01 10:30:00,62.15,62.17,61.83,61.89,179122.0,55.4087,55.4265,55.1234,55.1769,179122.0
2021-12-01 11:00:00,61.88,62.26,61.83,62.19,184001.0,55.168,55.5068,55.1234,55.4444,184001.0
2021-12-01 11:30:00,62.2,62.56,62.13,62.56,113008.0,55.4533,55.7742,55.3909,55.7742,113008.0
2021-12-01 12:00:00,62.56,62.56,62.21,62.22,108011.0,55.7742,55.7742,55.4622,55.4711,108011.0
2021-12-01 12:30:00,62.24,62.26,62.04,62.15,81693.0,55.4889,55.5068,55.3106,55.4087,81693.0
2021-12-01 13:00:00,62.16,62.26,62.08,62.14,72233.0,55.4176,55.5068,55.3463,55.3998,72233.0
2021-12-01 13:30:00,62.15,62.16,61.85,61.87,106343.0,55.4087,55.4176,55.1412,55.1591,106343.0
2021-12-01 14:00:00,61.86,62.22,61.77,62.18,125325.0,55.1502,55.4711,55.0699,55.4355,125325.0
2021-12-01 14:30:00,62.17,62.27,62.0,62.13,93929.0,55.4265,55.5157,55.275,55.3909,93929.0
2021-12-01 15:00:00,62.14,62.22,61.98,62.03,124296.0,55.3998,55.4711,55.2571,55.3017,124296.0
2021-12-01 15:30:00,62.03,62.08,61.41,61.42,519463.0,55.3017,55.3463,54.749,54.7579,519463.0
2021-12-02 09:30:00,61.89,62.54,61.8,62.5,319078.0,55.1769,55.7564,55.0967,55.7207,319078.0
2021-12-02 10:00:00,62.51,62.76,62.45,62.54,151090.0,55.7297,55.9525,55.6762,55.7564,151090.0
2021-12-02 10:30:00,62.53,62.72,62.45,62.7,120302.0,55.7475,55.9169,55.6762,55.899,120302.0
2021-12-02 11:00:00,62.7,62.8,62.58,62.66,187501.0,55.899,55.9882,55.7921,55.8634,187501.0
2021-12-02 11:30:00,62.67,62.71,62.49,62.69,148983.0,55.8723,55.908,55.7118,55.8901,148983.0
2021-12-02 12:00:00,62.69,62.74,62.52,62.52,101821.0,55.8901,55.9347,55.7386,55.7386,101821.0
2021-12-02 12:30:00,62.52,62.75,62.5,62.7,146766.0,55.7386,55.9436,55.7207,55.899,146766.0
2021-12-02 13:00:00,62.7,62.93,62.61,62.81,159856.0,55.899,56.1041,55.8188,55.9971,159856.0
2021-12-02 13:30:00,62.81,63.08,62.81,63.08,124051.0,55.9971,56.2378,55.9971,56.2378,124051.0
2021-12-02 14:00:00,63.09,63.1,62.92,63.09,119390.0,56.2467,56.2557,56.0952,56.2467,119390.0
2021-12-02 14:30:00,63.09,63.09,62.87,62.92,229916.0,56.2467,56.2467,56.0506,56.0952,229916.0
2021-12-02 15:00:00,62.93,63.11,62.91,63.06,319847.0,56.1041,56.2646,56.0863,56.22,319847.0
2021-12-02 15:30:00,63.07,63.09,62.82,62.88,1321711.0,56.2289,56.2467,56.006,56.0595,1321711.0
2021-12-03 09:30:00,63.13,63.55,63.08,63.45,196047.0,56.2824,56.6569,56.2378,56.5677,196047.0
2021-12-03 10:00:00,63.43,63.64,63.29,63.6,147095.0,56.5499,56.7371,56.4251,56.7014,147095.0
2021-12-03 10:30:00,63.6,63.8,63.43,63.68,110354.0,56.7014,56.8797,56.5499,56.7728,110354.0
2021-12-03 11:00:00,63.67,64.18,63.67,64.03,213757.0,56.7638,57.2185,56.7638,57.0848,213757.0
2021-12-03 11:30:00,64.03,64.1,63.82,64.02,192883.0,57.0848,57.1472,56.8976,57.0759,192883.0
2021-12-03 12:00:00,64.02,64.22,63.99,64.08,259111.0,57.0759,57.2542,57.0491,57.1294,259111.0
2021-12-03 12:30:00,64.07,64.12,63.69,63.76,119125.0,57.1204,57.165,56.7817,56.8441,119125.0
2021-12-03 13:00:00,63.76,63.86,63.74,63.76,84728.0,56.8441,56.9332,56.8262,56.8441,84728.0
2021-12-03 13:30:00,63.77,64.01,63.75,63.85,139617.0,56.853,57.067,56.8352,56.9243,139617.0
2021-12-03 14:00:00,63.86,63.87,63.67,63.73,131903.0,56.9332,56.9421,56.7638,56.8173,131903.0
2021-12-03 14:30:00,63.73,63.87,63.68,63.79,191005.0,56.8173,56.9421,56.7728,56.8708,191005.0
2021-12-03 15:00:00,63.78,63.82,63.64,63.71,195497.0,56.8619,56.8976,56.7371,56.7995,195497.0
2021-12-03 15:30:00,63.71,64.24,63.69,64.24,763901.0,56.7995,57.272,56.7817,57.272,763901.0
2021-12-06 09:30:00,64.36,64.85,64.28,64.47,378156.0,57.379,57.8158,57.3077,57.4771,378156.0
2021-12-06 10:00:00,64.47,64.73,64.37,64.65,157655.0,57.4771,57.7089,57.3879,57.6375,157655.0
2021-12-06 10:30:00,64.66,65.06,64.62,64.85,571740.0,57.6465,58.0031,57.6108,57.8158,571740.0
2021-12-06 11:00:00,64.85,64.88,64.64,64.84,150931.0,57.8158,57.8426,57.6286,57.8069,150931.0
2021-12-06 11:30:00,64.83,64.83,64.56,64.61,119249.0,57.798,57.798,57.5573,57.6019,119249.0
2021-12-06 12:00:00,64.62,64.84,64.56,64.76,108530.0,57.6108,57.8069,57.5573,57.7356,108530.0
2021-12-06 12:30:00,64.74,64.87,64.68,64.86,92888.0,57.7178,57.8337,57.6643,57.8248,92888.0
2021-12-06 13:00:00,64.86,64.86,64.62,64.72,86660.0,57.8248,57.8248,57.6108,57.6999,86660.0
2021-12-06 13:30:00,64.73,64.83,64.6,64.68,83731.0,57.7089,57.798,57.593,57.6643,83731.0
2021-12-06 14:00:00,64.68,64.75,64.6,64.7,83102.0,57.6643,57.7267,57.593,57.6821,83102.0
2021-12-06 14:30:00,64.71,64.77,64.52,64.61,122545.0,57.691,57.7445,57.5216,57.6019,122545.0
2021-12-06 15:00:00,64.61,64.67,64.42,64.53,227347.0,57.6019,57.6554,57.4325,57.5306,227347.0
2021-12-06 15:30:00,64.54,64.56,64.36,64.45,377035.0,57.5395,57.5573,57.379,57.4592,377035.0
2021-12-07 09:30:00,64.24,64.72,63.84,64.69,221105.0,57.272,57.6999,56.9154,57.6732,221105.0
2021-12-07 10:00:00,64.7,64.97,64.62,64.91,149834.0,57.6821,57.9228,57.6108,57.8693,149834.0
2021-12-07 10:30:00,64.91,64.95,64.65,64.91,184879.0,57.8693,57.905,57.6375,57.8693,184879.0
2021-12-07 11:00:00,64.9,64.97,64.81,64.91,181998.0,57.8604,57.9228,57.7802,57.8693,181998.0
2021-12-07 11:30:00,64.92,65.02,64.77,64.78,164397.0,57.8782,57.9674,57.7445,57.7534,164397.0
2021-12-07 12:00:00,64.79,64.81,64.6,64.73,68055.0,57.7624,57.7802,57.593,57.7089,68055.0
2021-12-07 12:30:00,64.73,64.74,64.51,64.53,74638.0,57.7089,57.7178,57.5127,57.5306,74638.0
2021-12-07 13:00:00,64.52,64.7,64.52,64.64,102434.0,57.5216,57.6821,57.5216,57.6286,102434.0
2021-12-07 13:30:00,64.64,64.66,64.51,64.54,137480.0,57.6286,57.6465,57.5127,57.5395,137480.0
2021-12-07 14:00:00,64.53,64.63,64.42,64.61,100251.0,57.5306,57.6197,57.4325,57.6019,100251.0
2021-12-07 14:30:00,64.6,64.64,64.53,64.59,93226.0,57.593,57.6286,57.5306,57.584,93226.0
2021-12-07 15:00:00,64.59,64.75,64.57,64.75,131952.0,57.584,57.7267,57.5662,57.7267,131952.0
2021-12-07 15:30:00,64.73,64.74,64.51,64.57,294275.0,57.7089,57.7178,57.5127,57.5662,294275.0
2021-12-08 09:30:00,64.56,65.03,64.51,64.69,173334.0,57.5573,57.9763,57.5127,57.6732,173334.0
2021-12-08 10:00:00,64.67,64.91,64.42,64.42,90685.0,57.6554,57.8693,57.4325,57.4325,90685.0
2021-12-08 10:30:00,64.4,64.48,64.01,64.03,110986.0,57.4147,57.486,57.067,57.0848,110986.0
2021-12-08 11:00:00,64.03,64.11,63.82,63.89,89655.0,57.0848,57.1561,56.8976,56.96,89655.0
2021-12-08 11:30:00,63.88,63.91,63.6,63.69,76100.0,56.9511,56.9778,56.7014,56.7817,76100.0
2021-12-08 12:00:00,63.69,63.8,63.49,63.51,79312.0,56.7817,56.8797,56.6034,56.6212,79312.0
2021-12-08 12:30:00,63.52,63.84,63.49,63.74,130722.0,56.6301,56.9154,56.6034,56.8262,130722.0
2021-12-08 13:00:00,63.74,64.09,63.74,63.96,130654.0,56.8262,57.1383,56.8262,57.0224,130654.0
2021-12-08 13:30:00,63.95,64.05,63.84,64.01,95120.0,57.0135,57.1026,56.9154,57.067,95120.0
2021-12-08 14:00:00,64.02,64.18,64.02,64.11,51620.0,57.0759,57.2185,57.0759,57.1561,51620.0
2021-12-08 14:30:00,64.09,64.11,64.0,64.09,73816.0,57.1383,57.1561,57.058,57.1383,73816.0
2021-12-08 15:00:00,64.09,64.29,64.09,64.26,63690.0,57.1383,57.3166,57.1383,57.2898,63690.0
2021-12-08 15:30:00,64.24,64.3,64.09,64.22,382811.0,57.272,57.3255,57.1383,57.2542,382811.0
2021-12-09 09:30:00,64.24,64.36,63.68,64.22,138395.0,57.272,57.379,56.7728,57.2542,138395.0
2021-12-09 10:00:00,64.21,64.28,64.05,64.19,86546.0,57.2453,57.3077,57.1026,57.2274,86546.0
2021-12-09 10:30:00,64.17,64.25,64.06,64.09,128001.0,57.2096,57.2809,57.1115,57.1383,128001.0
2021-12-09 11:00:00,64.07,64.15,63.76,63.8,116396.0,57.1204,57.1918,56.8441,56.8797,116396.0
2021-12-09 11:30:00,63.79,63.89,63.75,63.87,84271.0,56.8708,56.96,56.8352,56.9421,84271.0
2021-12-09 12:00:00,63.88,64.05,63.87,63.96,72844.0,56.9511,57.1026,56.9421,57.0224,72844.0
2021-12-09 12:30:00,63.95,64.12,63.95,64.12,79420.0,57.0135,57.165,57.0135,57.165,79420.0
2021-12-09 13:00:00,64.11,64.28,64.09,64.24,73524.0,57.1561,57.3077,57.1383,57.272,73524.0
2021-12-09 13:30:00,64.24,64.35,64.19,64.21,236946.0,57.272,57.3701,57.2274,57.2453,236946.0
2021-12-09 14:00:00,64.2,64.36,64.16,64.22,93346.0,57.2363,57.379,57.2007,57.2542,93346.0
2021-12-09 14:30:00,64.22,64.22,64.08,64.14,74065.0,57.2542,57.2542,57.1294,57.1829,74065.0
2021-12-09 15:00:00,64.14,64.21,64.03,64.07,169349.0,57.1829,57.2453,57.0848,57.1204,169349.0
2021-12-09 15:30:00,64.08,64.15,63.96,63.97,502959.0,57.1294,57.1918,57.0224,57.0313,502959.0
2021-12-10 09:30:00,64.36,64.59,64.13,64.54,213622.0,57.379,57.584,57.1739,57.5395,213622.0
2021-12-10 10:00:00,64.49,64.52,64.25,64.37,83908.0,57.4949,57.5216,57.2809,57.3879,83908.0
2021-12-10 10:30:00,64.38,64.51,64.31,64.42,102217.0,57.3968,57.5127,57.3344,57.4325,102217.0
2021-12-10 11:00:00,64.42,64.53,64.3,64.48,91968.0,57.4325,57.5306,57.3255,57.486,91968.0
2021-12-10 11:30:00,64.47,64.6,64.45,64.58,117972.0,57.4771,57.593,57.4592,57.5751,117972.0
2021-12-10 12:00:00,64.58,64.69,64.4,64.4,74428.0,57.5751,57.6732,57.4147,57.4147,74428.0
2021-12-10 12:30:00,64.41,64.56,64.4,64.5,65364.0,57.4236,57.5573,57.4147,57.5038,65364.0
2021-12-10 13:00:00,64.5,64.66,64.5,64.61,68908.0,57.5038,57.6465,57.5038,57.6019,68908.0
2021-12-10 13:30:00,64.61,64.75,64.58,64.73,102137.0,57.6019,57.7267,57.5751,57.7089,102137.0
2021-12-10 14:00:00,64.74,64.83,64.7,64.83,139903.0,57.7178,57.798,57.6821,57.798,139903.0
2021-12-10 14:30:00,64.83,64.85,64.73,64.79,76948.0,57.798,57.8158,57.7089,57.7624,76948.0
2021-12-10 15:00:00,64.79,64.9,64.77,64.77,83579.0,57.7624,57.8604,57.7445,57.7445,83579.0
2021-12-10 15:30:00,64.78,64.89,64.68,64.77,344395.0,57.7534,57.8515,57.6643,57.7445,344395.0
2021-12-13 09:30:00,64.7,65.07,64.53,64.53,239360.0,57.6821,58.012,57.5306,57.5306,239360.0
2021-12-13 10:00:00,64.52,64.6,64.26,64.58,175501.0,57.5216,57.593,57.2898,57.5751,175501.0
2021-12-13 10:30:00,64.57,64.83,64.45,64.82,95673.0,57.5662,57.798,57.4592,57.7891,95673.0
2021-12-13 11:00:00,64.83,65.19,64.81,65.14,143620.0,57.798,58.119,57.7802,58.0744,143620.0
2021-12-13 11:30:00,65.12,65.71,65.12,65.68,203015.0,58.0566,58.5826,58.0566,58.5558,203015.0
2021-12-13 12:00:00,65.69,65.78,65.63,65.65,118170.0,58.5647,58.645,58.5112,58.5291,118170.0
2021-12-13 12:30:00,65.64,65.85,65.61,65.78,141141.0,58.5202,58.7074,58.4934,58.645,141141.0
2021-12-13 13:00:00,65.78,65.88,65.7,65.88,81710.0,58.645,58.7341,58.5736,58.7341,81710.0
2021-12-13 13:30:00,65.88,65.95,65.71,65.83,94417.0,58.7341,58.7965,58.5826,58.6895,94417.0
2021-12-13 14:00:00,65.82,65.93,65.74,65.89,136244.0,58.6806,58.7787,58.6093,58.743,136244.0
2021-12-13 14:30:00,65.89,66.03,65.83,66.03,104783.0,58.743,58.8678,58.6895,58.8678,104783.0
2021-12-13 15:00:00,66.03,66.17,65.92,66.1,160854.0,58.8678,58.9927,58.7698,58.9303,160854.0
2021-12-13 15:30:00,66.11,66.15,65.92,65.93,666362.0,58.9392,58.9748,58.7698,58.7787,666362.0
2021-12-14 09:30:00,65.99,66.28,65.62,65.78,347410.0,58.8322,59.0907,58.5023,58.645,347410.0
2021-12-14 10:00:00,65.78,65.99,65.64,65.81,211339.0,58.645,58.8322,58.5202,58.6717,211339.0
2021-12-14 10:30:00,65.79,66.11,65.72,66.1,170623.0,58.6539,58.9392,58.5915,58.9303,170623.0
2021-12-14 11:00:00,66.09,66.23,65.97,66.05,151809.0,58.9213,59.0462,58.8144,58.8857,151809.0
2021-12-14 11:30:00,66.03,66.12,65.87,66.1,119666.0,58.8678,58.9481,58.7252,58.9303,119666.0
2021-12-14 12:00:00,66.1,66.14,65.97,66.01,59972.0,58.9303,58.9659,58.8144,58.85,59972.0
2021-12-14 12:30:00,66.01,66.01,65.83,65.88,116737.0,58.85,58.85,58.6895,58.7341,116737.0
2021-12-14 13:00:00,65.89,65.95,65.8,65.89,113363.0,58.743,58.7965,58.6628,58.743,113363.0
2021-12-14 13:30:00,65.9,65.94,65.8,65.83,118865.0,58.752,58.7876,58.6628,58.6895,118865.0
2021-12-14 14:00:00,65.82,65.95,65.79,65.88,104112.0,58.6806,58.7965,58.6539,58.7341,104112.0
2021-12-14 14:30:00,65.88,65.91,65.73,65.87,87178.0,58.7341,58.7609,58.6004,58.7252,87178.0
2021-12-14 15:00:00,65.87,65.89,65.73,65.84,141883.0,58.7252,58.743,58.6004,58.6985,141883.0
2021-12-14 15:30:00,65.84,66.05,65.8,65.95,643615.0,58.6985,58.8857,58.6628,58.7965,643615.0
2021-12-15 09:30:00,66.09,66.64,66.04,66.43,219959.0,58.9213,59.4117,58.8768,59.2245,219959.0
2021-12-15 10:00:00,66.41,66.65,66.31,66.51,126646.0,59.2066,59.4206,59.1175,59.2958,126646.0
2021-12-15 10:30:00,66.51,66.68,66.48,66.68,136680.0,59.2958,59.4473,59.269,59.4473,136680.0
2021-12-15 11:00:00,66.67,66.86,66.65,66.81,182992.0,59.4384,59.6078,59.4206,59.5632,182992.0
2021-12-15 11:30:00,66.81,66.96,66.81,66.91,106418.0,59.5632,59.697,59.5632,59.6524,106418.0
2021-12-15 12:00:00,66.9,67.12,66.87,67.04,187801.0,59.6435,59.8396,59.6167,59.7683,187801.0
2021-12-15 12:30:00,67.04,67.23,66.95,67.19,215546.0,59.7683,59.9377,59.6881,59.902,215546.0
2021-12-15 13:00:00,67.19,67.26,67.03,67.06,130281.0,59.902,59.9644,59.7594,59.7861,130281.0
2021-12-15 13:30:00,67.05,67.12,66.88,67.01,170797.0,59.7772,59.8396,59.6257,59.7416,170797.0
2021-12-15 14:00:00,67.02,67.1,66.71,66.92,230782.0,59.7505,59.8218,59.4741,59.6613,230782.0
2021-12-15 14:30:00,66.92,67.19,66.91,67.08,173715.0,59.6613,59.902,59.6524,59.804,173715.0
2021-12-15 15:00:00,67.08,67.39,66.94,67.34,323302.0,59.804,60.0803,59.6791,60.0358,323302.0
2021-12-15 15:30:00,67.34,67.36,67.07,67.34,796691.0,60.0358,60.0536,59.795,60.0358,796691.0
2021-12-16 09:30:00,67.14,67.47,66.75,67.45,281616.0,59.8575,60.1517,59.5098,60.1338,281616.0
2021-12-16 10:00:00,67.46,67.8,67.43,67.58,171059.0,60.1427,60.4459,60.116,60.2497,171059.0
2021-12-16 10:30:00,67.59,67.98,67.57,67.92,145995.0,60.2586,60.6063,60.2408,60.5528,145995.0
2021-12-16 11:00:00,67.93,68.1,67.85,67.96,179597.0,60.5618,60.7133,60.4904,60.5885,179597.0
2021-12-16 11:30:00,67.98,68.5,67.93,68.48,221862.0,60.6063,61.0699,60.5618,61.0521,221862.0
2021-12-16 12:00:00,68.48,68.51,68.3,68.42,164523.0,61.0521,61.0788,60.8916,60.9986,164523.0
2021-12-16 12:30:00,68.41,68.51,68.27,68.51,154410.0,60.9897,61.0788,60.8649,61.0788,154410.0
2021-12-16 13:00:00,68.52,68.55,68.25,68.45,187544.0,61.0878,61.1145,60.8471,61.0254,187544.0
2021-12-16 13:30:00,68.45,68.52,68.32,68.46,116286.0,61.0254,61.0878,60.9095,61.0343,116286.0
2021-12-16 14:00:00,68.46,68.71,68.45,68.66,193549.0,61.0343,61.2572,61.0254,61.2126,193549.0
2021-12-16 14:30:00,68.66,68.71,68.42,68.53,271619.0,61.2126,61.2572,60.9986,61.0967,271619.0
2021-12-16 15:00:00,68.54,68.72,68.51,68.65,201996.0,61.1056,61.2661,61.0788,61.2037,201996.0
2021-12-16 15:30:00,68.66,68.88,68.6,68.86,782761.0,61.2126,61.4087,61.1591,61.3909,782761.0
2021-12-17 09:30:00,68.79,69.68,68.74,68.83,1234336.0,61.3285,62.1219,61.2839,61.3641,1234336.0
2021-12-17 10:00:00,68.84,69.02,68.66,68.72,274235.0,61.3731,61.5335,61.2126,61.2661,274235.0
2021-12-17 10:30:00,68.71,68.91,68.56,68.75,170908.0,61.2572,61.4355,61.1234,61.2928,170908.0
2021-12-17 11:00:00,68.74,68.76,68.17,68.25,256426.0,61.2839,61.3017,60.7757,60.8471,256426.0
2021-12-17 11:30:00,68.24,68.45,68.24,68.42,166131.0,60.8381,61.0254,60.8381,60.9986,166131.0
2021-12-17 12:00:00,68.41,68.51,68.29,68.47,127089.0,60.9897,61.0788,60.8827,61.0432,127089.0
2021-12-17 12:30:00,68.47,68.65,68.45,68.49,144511.0,61.0432,61.2037,61.0254,61.061,144511.0
2021-12-17 13:00:00,68.49,68.49,68.13,68.2,173185.0,61.061,61.061,60.7401,60.8025,173185.0
2021-12-17 13:30:00,68.2,68.5,68.12,68.49,104956.0,60.8025,61.0699,60.7312,61.061,104956.0
2021-12-17 14:00:00,68.5,68.51,68.32,68.38,107240.0,61.0699,61.0788,60.9095,60.9629,107240.0
2021-12-17 14:30:00,68.4,68.44,68.16,68.24,161180.0,60.9808,61.0164,60.7668,60.8381,161180.0
2021-12-17 15:00:00,68.25,68.29,68.14,68.23,126821.0,60.8471,60.8827,60.749,60.8292,126821.0
2021-12-17 15:30:00,68.23,68.28,67.63,67.65,587748.0,60.8292,60.8738,60.2943,60.3121,587748.0
2021-12-20 09:30:00,67.12,67.75,67.02,67.68,270221.0,59.8396,60.4013,59.7505,60.3389,270221.0
2021-12-20 10:00:00,67.69,67.84,67.29,67.35,425879.0,60.3478,60.4815,59.9912,60.0447,425879.0
2021-12-20 10:30:00,67.36,67.56,67.31,67.45,148546.0,60.0536,60.2319,60.009,60.1338,148546.0
2021-12-20 11:00:00,67.44,67.96,67.42,67.81,175658.0,60.1249,60.5885,60.1071,60.4548,175658.0
2021-12-20 11:30:00,67.8,67.81,67.62,67.75,157944.0,60.4459,60.4548,60.2854,60.4013,157944.0
2021-12-20 12:00:00,67.75,67.85,67.7,67.72,106485.0,60.4013,60.4904,60.3567,60.3745,106485.0
2021-12-20 12:30:00,67.73,67.8,67.53,67.53,113386.0,60.3835,60.4459,60.2051,60.2051,113386.0
2021-12-20 13:00:00,67.54,67.9,67.53,67.87,101604.0,60.2141,60.535,60.2051,60.5083,101604.0
2021-12-20 13:30:00,67.86,68.01,67.84,67.89,119779.0,60.4994,60.6331,60.4815,60.5261,119779.0
2021-12-20 14:00:00,67.89,67.96,67.79,67.84,110039.0,60.5261,60.5885,60.4369,60.4815,110039.0
2021-12-20 14:30:00,67.84,67.86,67.71,67.73,120160.0,60.4815,60.4994,60.3656,60.3835,120160.0
2021-12-20 15:00:00,67.72,67.82,67.67,67.78,157259.0,60.3745,60.4637,60.33,60.428,157259.0
2021-12-20 15:30:00,67.77,67.97,67.7,67.8,509804.0,60.4191,60.5974,60.3567,60.4459,509804.0
2021-12-21 09:30:00,64.5,65.58,63.9,64.91,937104.0,57.5038,58.4667,56.9689,57.8693,937104.0
2021-12-21 10:00:00,64.91,65.28,64.77,64.84,394273.0,57.8693,58.1992,57.7445,57.8069,394273.0
2021-12-21 10:30:00,64.83,65.06,64.8,64.93,296189.0,57.798,58.0031,57.7713,57.8872,296189.0
2021-12-21 11:00:00,64.94,65.05,64.55,64.79,343910.0,57.8961,57.9941,57.5484,57.7624,343910.0
2021-12-21 11:30:00,64.81,65.34,64.8,64.97,476438.0,57.7802,58.2527,57.7713,57.9228,476438.0
2021-12-21 12:00:00,64.95,65.12,64.83,65.02,219562.0,57.905,58.0566,57.798,57.9674,219562.0
2021-12-21 12:30:00,65.02,65.25,65.0,65.09,181811.0,57.9674,58.1725,57.9496,58.0298,181811.0
2021-12-21 13:00:00,65.1,65.19,64.74,65.0,162850.0,58.0387,58.119,57.7178,57.9496,162850.0
2021-12-21 13:30:00,64.99,65.19,64.9,65.1,150501.0,57.9407,58.119,57.8604,58.0387,150501.0
2021-12-21 14:00:00,65.09,65.09,64.53,64.79,167598.0,58.0298,58.0298,57.5306,57.7624,167598.0
2021-12-21 14:30:00,64.8,64.88,64.68,64.77,186393.0,57.7713,57.8426,57.6643,57.7445,186393.0
2021-12-21 15:00:00,64.76,65.07,64.75,65.03,238703.0,57.7356,58.012,57.7267,57.9763,238703.0
2021-12-21 15:30:00,65.03,65.14,64.89,65.07,678397.0,57.9763,58.0744,57.8515,58.012,678397.0
2021-12-22 09:30:00,65.09,65.19,64.65,64.78,423608.0,58.0298,58.119,57.6375,57.7534,423608.0
2021-12-22 10:00:00,64.79,65.35,64.72,64.92,274765.0,57.7624,58.2616,57.6999,57.8782,274765.0
2021-12-22 10:30:00,64.91,64.94,64.58,64.91,281332.0,57.8693,57.8961,57.5751,57.8693,281332.0
2021-12-22 11:00:00,64.91,64.95,64.76,64.9,214724.0,57.8693,57.905,57.7356,57.8604,214724.0
2021-12-22 11:30:00,64.9,65.13,64.87,65.08,158285.0,57.8604,58.0655,57.8337,58.0209,158285.0
2021-12-22 12:00:00,65.09,65.21,64.98,65.15,177477.0,58.0298,58.1368,57.9317,58.0833,177477.0
2021-12-22 12:30:00,65.15,65.35,65.15,65.32,121267.0,58.0833,58.2616,58.0833,58.2349,121267.0
2021-12-22 13:00:00,65.32,65.35,65.07,65.1,164735.0,58.2349,58.2616,58.012,58.0387,164735.0
2021-12-22 13:30:00,65.11,65.23,65.06,65.22,119788.0,58.0476,58.1546,58.0031,58.1457,119788.0
2021-12-22 14:00:00,65.21,65.43,65.21,65.41,163417.0,58.1368,58.3329,58.1368,58.3151,163417.0
2021-12-22 14:30:00,65.4,65.47,65.33,65.44,138184.0,58.3062,58.3686,58.2438,58.3418,138184.0
2021-12-22 15:00:00,65.44,65.52,65.34,65.52,156066.0,58.3418,58.4132,58.2527,58.4132,156066.0
2021-12-22 15:30:00,65.52,65.72,65.48,65.7,475379.0,58.4132,58.5915,58.3775,58.5736,475379.0
2021-12-23 09:30:00,66.0,66.13,65.83,66.0,346025.0,58.8411,58.957,58.6895,58.8411,346025.0
2021-12-23 10:00:00,66.0,66.23,65.98,66.07,93862.0,58.8411,59.0462,58.8233,58.9035,93862.0
2021-12-23 10:30:00,66.07,66.11,65.9,66.06,100346.0,58.9035,58.9392,58.752,58.8946,100346.0
2021-12-23 11:00:00,66.05,66.16,66.02,66.11,81206.0,58.8857,58.9837,58.8589,58.9392,81206.0
2021-12-23 11:30:00,66.09,66.2,65.98,66.16,81534.0,58.9213,59.0194,58.8233,58.9837,81534.0
2021-12-23 12:00:00,66.15,66.16,66.0,66.07,68969.0,58.9748,58.9837,58.8411,58.9035,68969.0
2021-12-23 12:30:00,66.07,66.1,65.98,66.05,64614.0,58.9035,58.9303,58.8233,58.8857,64614.0
2021-12-23 13:00:00,66.05,66.06,65.84,65.91,52903.0,58.8857,58.8946,58.6985,58.7609,52903.0
2021-12-23 13:30:00,65.9,65.97,65.84,65.88,65444.0,58.752,58.8144,58.6985,58.7341,65444.0
2021-12-23 14:00:00,65.88,65.92,65.87,65.91,72614.0,58.7341,58.7698,58.7252,58.7609,72614.0
2021-12-23 14:30:00,65.91,66.1,65.91,66.08,69156.0,58.7609,58.9303,58.7609,58.9124,69156.0
2021-12-23 15:00:00,66.08,66.15,66.03,66.12,78892.0,58.9124,58.9748,58.8678,58.9481,78892.0
2021-12-23 15:30:00,66.11,66.21,65.96,65.99,368210.0,58.9392,59.0283,58.8054,58.8322,368210.0
2021-12-27 09:30:00,66.16,66.37,65.72,66.04,131617.0,58.9837,59.171,58.5915,58.8768,131617.0
2021-12-27 10:00:00,66.03,66.05,65.88,65.94,76081.0,58.8678,58.8857,58.7341,58.7876,76081.0
2021-12-27 10:30:00,65.94,65.99,65.83,65.87,80776.0,58.7876,58.8322,58.6895,58.7252,80776.0
2021-12-27 11:00:00,65.87,65.94,65.79,65.86,63800.0,58.7252,58.7876,58.6539,58.7163,63800.0
2021-12-27 11:30:00,65.86,65.94,65.82,65.89,58181.0,58.7163,58.7876,58.6806,58.743,58181.0
2021-12-27 12:00:00,65.88,65.91,65.79,65.8,71209.0,58.7341,58.7609,58.6539,58.6628,71209.0
2021-12-27 12:30:00,65.79,65.9,65.77,65.85,62783.0,58.6539,58.752,58.6361,58.7074,62783.0
2021-12-27 13:00:00,65.85,65.86,65.73,65.79,104915.0,58.7074,58.7163,58.6004,58.6539,104915.0
2021-12-27 13:30:00,65.79,65.96,65.77,65.93,89128.0,58.6539,58.8054,58.6361,58.7787,89128.0
2021-12-27 14:00:00,65.94,65.97,65.87,65.97,71525.0,58.7876,58.8144,58.7252,58.8144,71525.0
2021-12-27 14:30:00,65.97,66.02,65.92,65.95,66416.0,58.8144,58.8589,58.7698,58.7965,66416.0
2021-12-27 15:00:00,65.95,65.96,65.83,65.88,98919.0,58.7965,58.8054,58.6895,58.7341,98919.0
2021-12-27 15:30:00,65.89,66.06,65.84,66.06,354063.0,58.743,58.8946,58.6985,58.8946,354063.0
2021-12-28 09:30:00,66.04,66.4,66.04,66.3,134253.0,58.8768,59.1977,58.8768,59.1086,134253.0
2021-12-28 10:00:00,66.3,66.58,66.26,66.39,83421.0,59.1086,59.3582,59.0729,59.1888,83421.0
2021-12-28 10:30:00,66.38,66.47,66.3,66.44,73471.0,59.1799,59.2601,59.1086,59.2334,73471.0
2021-12-28 11:00:00,66.44,66.65,66.4,66.63,75514.0,59.2334,59.4206,59.1977,59.4028,75514.0
2021-12-28 11:30:00,66.64,66.67,66.43,66.53,109068.0,59.4117,59.4384,59.2245,59.3136,109068.0
2021-12-28 12:00:00,66.52,66.58,66.48,66.55,47888.0,59.3047,59.3582,59.269,59.3314,47888.0
2021-12-28 12:30:00,66.55,66.62,66.46,66.52,129354.0,59.3314,59.3939,59.2512,59.3047,129354.0
2021-12-28 13:00:00,66.51,66.66,66.51,66.62,75061.0,59.2958,59.4295,59.2958,59.3939,75061.0
2021-12-28 13:30:00,66.62,66.72,66.62,66.72,51017.0,59.3939,59.483,59.3939,59.483,51017.0
2021-12-28 14:00:00,66.72,66.76,66.6,66.61,61605.0,59.483,59.5187,59.376,59.3849,61605.0
2021-12-28 14:30:00,66.62,66.77,66.6,66.73,71591.0,59.3939,59.5276,59.376,59.4919,71591.0
2021-12-28 15:00:00,66.73,66.75,66.59,66.66,70234.0,59.4919,59.5098,59.3671,59.4295,70234.0
2021-12-28 15:30:00,66.65,66.92,66.62,66.87,329795.0,59.4206,59.6613,59.3939,59.6167,329795.0
2021-12-29 09:30:00,67.08,67.21,66.82,67.01,189962.0,59.804,59.9199,59.5722,59.7416,189962.0
2021-12-29 10:00:00,67.01,67.27,67.01,67.05,103108.0,59.7416,59.9733,59.7416,59.7772,103108.0
2021-12-29 10:30:00,67.05,67.1,66.83,66.84,67286.0,59.7772,59.8218,59.5811,59.59,67286.0
2021-12-29 11:00:00,66.85,66.94,66.71,66.92,73151.0,59.5989,59.6791,59.4741,59.6613,73151.0
2021-12-29 11:30:00,66.94,67.15,66.89,67.09,68854.0,59.6791,59.8664,59.6346,59.8129,68854.0
2021-12-29 12:00:00,67.09,67.16,67.08,67.15,61132.0,59.8129,59.8753,59.804,59.8664,61132.0
2021-12-29 12:30:00,67.15,67.21,67.12,67.17,38664.0,59.8664,59.9199,59.8396,59.8842,38664.0
2021-12-29 13:00:00,67.18,67.22,67.14,67.18,38968.0,59.8931,59.9288,59.8575,59.8931,38968.0
2021-12-29 13:30:00,67.16,67.25,67.12,67.23,107136.0,59.8753,59.9555,59.8396,59.9377,107136.0
2021-12-29 14:00:00,67.24,67.25,67.13,67.13,72532.0,59.9466,59.9555,59.8485,59.8485,72532.0
2021-12-29 14:30:00,67.14,67.15,67.05,67.08,42438.0,59.8575,59.8664,59.7772,59.804,42438.0
2021-12-29 15:00:00,67.09,67.25,67.08,67.21,90731.0,59.8129,59.9555,59.804,59.9199,90731.0
2021-12-29 15:30:00,67.22,67.25,67.02,67.03,269108.0,59.9288,59.9555,59.7505,59.7594,269108.0
2021-12-30 09:30:00,67.19,67.37,66.95,66.96,133031.0,59.902,60.0625,59.6881,59.697,133031.0
2021-12-30 10:00:00,66.97,67.01,66.84,66.88,93877.0,59.7059,59.7416,59.59,59.6257,93877.0
2021-12-30 10:30:00,66.87,66.91,66.73,66.85,95276.0,59.6167,59.6524,59.4919,59.5989,95276.0
2021-12-30 11:00:00,66.85,66.93,66.73,66.74,70966.0,59.5989,59.6702,59.4919,59.5008,70966.0
2021-12-30 11:30:00,66.73,66.81,66.7,66.72,55608.0,59.4919,59.5632,59.4652,59.483,55608.0
2021-12-30 12:00:00,66.74,66.84,66.68,66.83,61635.0,59.5008,59.59,59.4473,59.5811,61635.0
2021-12-30 12:30:00,66.83,66.93,66.83,66.89,56801.0,59.5811,59.6702,59.5811,59.6346,56801.0
2021-12-30 13:00:00,66.88,67.0,66.88,66.94,57086.0,59.6257,59.7326,59.6257,59.6791,57086.0
2021-12-30 13:30:00,66.94,67.02,66.9,67.01,54828.0,59.6791,59.7505,59.6435,59.7416,54828.0
2021-12-30 14:00:00,67.01,67.04,66.92,67.02,67341.0,59.7416,59.7683,59.6613,59.7505,67341.0
2021-12-30 14:30:00,67.02,67.1,67.01,67.05,53299.0,59.7505,59.8218,59.7416,59.7772,53299.0
2021-12-30 15:00:00,67.05,67.15,66.99,67.08,78105.0,59.7772,59.8664,59.7237,59.804,78105.0
2021-12-30 15:30:00,67.08,67.15,66.99,67.05,271120.0,59.804,59.8664,59.7237,59.7772,271120.0
2021-12-31 09:30:00,67.01,67.19,66.89,66.9,104487.0,59.7416,59.902,59.6346,59.6435,104487.0
2021-12-31 10:00:00,66.9,67.05,66.9,67.01,72488.0,59.6435,59.7772,59.6435,59.7416,72488.0
2021-12-31 10:30:00,67.0,67.0,66.85,66.9,94684.0,59.7326,59.7326,59.5989,59.6435,94684.0
2021-12-31 11:00:00,66.9,67.06,66.85,66.88,72547.0,59.6435,59.7861,59.5989,59.6257,72547.0
2021-12-31 11:30:00,66.87,66.92,66.82,66.87,63823.0,59.6167,59.6613,59.5722,59.6167,63823.0
2021-12-31 12:00:00,66.87,66.9,66.8,66.83,62756.0,59.6167,59.6435,59.5543,59.5811,62756.0
2021-12-31 12:30:00,66.83,67.0,66.82,66.99,49401.0,59.5811,59.7326,59.5722,59.7237,49401.0
2021-12-31 13:00:00,67.0,67.07,66.96,67.02,47060.0,59.7326,59.795,59.697,59.7505,47060.0
2021-12-31 13:30:00,67.03,67.08,66.98,67.08,47854.0,59.7594,59.804,59.7148,59.804,47854.0
2021-12-31 14:00:00,67.08,67.22,67.05,67.14,95189.0,59.804,59.9288,59.7772,59.8575,95189.0
2021-12-31 14:30:00,67.15,67.24,67.12,67.23,73256.0,59.8664,59.9466,59.8396,59.9377,73256.0
2021-12-31 15:00:00,67.22,67.4,67.21,67.4,84318.0,59.9288,60.0892,59.9199,60.0892,84318.0
2021-12-31 15:30:00,67.4,67.53,67.34,67.38,336866.0,60.0892,60.2051,60.0358,60.0714,336866.0
2022-01-03 09:30:00,67.2,67.25,66.33,66.33,305893.0,59.9109,59.9555,59.1353,59.1353,305893.0
2022-01-03 10:00:00,66.33,66.34,65.96,66.15,278108.0,59.1353,59.1442,58.8054,58.9748,278108.0
2022-01-03 10:30:00,66.15,66.24,65.89,66.23,337509.0,58.9748,59.0551,58.743,59.0462,337509.0
2022-01-03 11:00:00,66.22,66.37,66.1,66.22,178260.0,59.0372,59.171,58.9303,59.0372,178260.0
2022-01-03 11:30:00,66.22,66.47,66.1,66.44,205356.0,59.0372,59.2601,58.9303,59.2334,205356.0
2022-01-03 12:00:00,66.43,66.66,66.38,66.64,117478.0,59.2245,59.4295,59.1799,59.4117,117478.0
2022-01-03 12:30:00,66.64,66.69,66.56,66.63,117492.0,59.4117,59.4563,59.3404,59.4028,117492.0
2022-01-03 13:00:00,66.63,66.81,66.58,66.81,142887.0,59.4028,59.5632,59.3582,59.5632,142887.0
2022-01-03 13:30:00,66.82,66.85,66.74,66.78,173051.0,59.5722,59.5989,59.5008,59.5365,173051.0
2022-01-03 14:00:00,66.77,67.09,66.72,67.06,181482.0,59.5276,59.8129,59.483,59.7861,181482.0
2022-01-03 14:30:00,67.07,67.09,66.98,67.03,109015.0,59.795,59.8129,59.7148,59.7594,109015.0
2022-01-03 15:00:00,67.03,67.07,66.84,66.93,142082.0,59.7594,59.795,59.59,59.6702,142082.0
2022-01-03 15:30:00,66.93,67.31,66.9,67.26,457112.0,59.6702,60.009,59.6435,59.9644,457112.0
2022-01-04 09:30:00,67.27,67.76,67.25,67.68,224738.0,59.9733,60.4102,59.9555,60.3389,224738.0
2022-01-04 10:00:00,67.69,67.95,67.67,67.77,159861.0,60.3478,60.5796,60.33,60.4191,159861.0
2022-01-04 10:30:00,67.76,68.55,67.73,68.47,212511.0,60.4102,61.1145,60.3835,61.0432,212511.0
2022-01-04 11:00:00,68.48,68.66,68.21,68.51,172578.0,61.0521,61.2126,60.8114,61.0788,172578.0
2022-01-04 11:30:00,68.5,68.52,68.19,68.34,104446.0,61.0699,61.0878,60.7936,60.9273,104446.0
2022-01-04 12:00:00,68.33,68.46,68.24,68.28,159514.0,60.9184,61.0343,60.8381,60.8738,159514.0
2022-01-04 12:30:00,68.28,68.33,68.22,68.25,147221.0,60.8738,60.9184,60.8203,60.8471,147221.0
2022-01-04 13:00:00,68.24,68.3,68.16,68.23,118454.0,60.8381,60.8916,60.7668,60.8292,118454.0
2022-01-04 13:30:00,68.24,68.28,67.95,68.09,151486.0,60.8381,60.8738,60.5796,60.7044,151486.0
2022-01-04 14:00:00,68.1,68.36,68.09,68.34,294249.0,60.7133,60.9451,60.7044,60.9273,294249.0
2022-01-04 14:30:00,68.35,68.5,68.33,68.4,172179.0,60.9362,61.0699,60.9184,60.9808,172179.0
2022-01-04 15:00:00,68.4,68.48,68.29,68.47,377825.0,60.9808,61.0521,60.8827,61.0432,377825.0
2022-01-04 15:30:00,68.47,68.49,67.88,67.88,830062.0,61.0432,61.061,60.5172,60.5172,830062.0
2022-01-05 09:30:00,68.14,68.99,68.1,68.74,310609.0,60.749,61.5068,60.7133,61.2839,310609.0
2022-01-05 10:00:00,68.72,68.82,68.42,68.73,148845.0,61.2661,61.3552,60.9986,61.275,148845.0
2022-01-05 10:30:00,68.73,68.99,68.58,68.6,160761.0,61.275,61.5068,61.1413,61.1591,160761.0
2022-01-05 11:00:00,68.61,68.83,68.51,68.63,169971.0,61.168,61.3641,61.0788,61.1858,169971.0
2022-01-05 11:30:00,68.62,69.04,68.59,68.87,212409.0,61.1769,61.5514,61.1502,61.3998,212409.0
2022-01-05 12:00:00,68.88,69.07,68.81,69.06,78537.0,61.4087,61.5781,61.3463,61.5692,78537.0
2022-01-05 12:30:00,69.07,69.21,69.05,69.13,113060.0,61.5781,61.7029,61.5603,61.6316,113060.0
2022-01-05 13:00:00,69.13,69.27,69.11,69.13,247193.0,61.6316,61.7564,61.6138,61.6316,247193.0
2022-01-05 13:30:00,69.13,69.22,69.07,69.19,186064.0,61.6316,61.7118,61.5781,61.6851,186064.0
2022-01-05 14:00:00,69.2,69.37,69.0,69.09,523894.0,61.694,61.8456,61.5157,61.5959,523894.0
2022-01-05 14:30:00,69.08,69.08,68.81,68.93,131001.0,61.587,61.587,61.3463,61.4533,131001.0
2022-01-05 15:00:00,68.93,69.2,68.78,68.94,163381.0,61.4533,61.694,61.3196,61.4622,163381.0
2022-01-05 15:30:00,68.94,68.96,68.75,68.82,654825.0,61.4622,61.48,61.2928,61.3552,654825.0
2022-01-06 09:30:00,68.95,69.26,68.69,69.2,551553.0,61.4711,61.7475,61.2393,61.694,551553.0
2022-01-06 10:00:00,69.15,69.66,69.05,69.23,655659.0,61.6494,62.1041,61.5603,61.7208,655659.0
2022-01-06 10:30:00,69.25,69.64,69.13,69.14,270561.0,61.7386,62.0863,61.6316,61.6405,270561.0
2022-01-06 11:00:00,69.13,69.13,68.51,68.6,299786.0,61.6316,61.6316,61.0788,61.1591,299786.0
2022-01-06 11:30:00,68.61,68.92,68.55,68.73,160609.0,61.168,61.4444,61.1145,61.275,160609.0
2022-01-06 12:00:00,68.73,68.91,68.58,68.84,108205.0,61.275,61.4355,61.1413,61.3731,108205.0
2022-01-06 12:30:00,68.85,68.94,68.79,68.91,111368.0,61.382,61.4622,61.3285,61.4355,111368.0
2022-01-06 13:00:00,68.91,69.12,68.86,69.08,113449.0,61.4355,61.6227,61.3909,61.587,113449.0
2022-01-06 13:30:00,69.07,69.14,68.76,68.81,115263.0,61.5781,61.6405,61.3017,61.3463,115263.0
2022-01-06 14:00:00,68.82,68.89,68.7,68.86,120203.0,61.3552,61.4176,61.2482,61.3909,120203.0
2022-01-06 14:30:00,68.86,68.92,68.81,68.91,133281.0,61.3909,61.4444,61.3463,61.4355,133281.0
2022-01-06 15:00:00,68.9,68.91,68.43,68.43,190214.0,61.4265,61.4355,61.0075,61.0075,190214.0
2022-01-06 15:30:00,68.44,68.66,68.36,68.48,406384.0,61.0164,61.2126,60.9451,61.0521,406384.0
2022-01-07 09:30:00,68.09,68.15,67.7,68.04,295126.0,61.1559,61.2098,60.8056,61.111,295126.0
2022-01-07 10:00:00,68.03,68.91,68.02,68.86,235491.0,61.102,61.8924,61.093,61.8475,235491.0
2022-01-07 10:30:00,68.87,69.34,68.71,69.04,242016.0,61.8565,62.2786,61.7128,62.0092,242016.0
2022-01-07 11:00:00,69.05,69.06,68.66,68.76,184274.0,62.0181,62.0271,61.6679,61.7577,184274.0
2022-01-07 11:30:00,68.77,69.01,68.67,69.01,109781.0,61.7667,61.9822,61.6768,61.9822,109781.0
2022-01-07 12:00:00,69.01,69.05,68.87,68.95,92120.0,61.9822,62.0181,61.8565,61.9283,92120.0
2022-01-07 12:30:00,68.95,69.02,68.88,68.91,181956.0,61.9283,61.9912,61.8655,61.8924,181956.0
2022-01-07 13:00:00,68.93,69.0,68.83,68.95,227849.0,61.9104,61.9732,61.8205,61.9283,227849.0
2022-01-07 13:30:00,68.95,69.01,68.81,68.88,233195.0,61.9283,61.9822,61.8026,61.8655,233195.0
2022-01-07 14:00:00,68.89,68.95,68.79,68.81,205702.0,61.8744,61.9283,61.7846,61.8026,205702.0
2022-01-07 14:30:00,68.81,68.81,68.63,68.65,190012.0,61.8026,61.8026,61.6409,61.6589,190012.0
2022-01-07 15:00:00,68.65,68.78,68.64,68.77,192149.0,61.6589,61.7756,61.6499,61.7667,192149.0
2022-01-07 15:30:00,68.75,68.82,68.51,68.56,717852.0,61.7487,61.8116,61.5331,61.578,717852.0
2022-01-10 09:30:00,68.59,69.0,68.52,68.62,326380.0,61.605,61.9732,61.5421,61.6319,326380.0
2022-01-10 10:00:00,68.64,69.06,68.63,68.9,334317.0,61.6499,62.0271,61.6409,61.8834,334317.0
2022-01-10 10:30:00,68.9,69.22,68.88,69.05,278750.0,61.8834,62.1708,61.8655,62.0181,278750.0
2022-01-10 11:00:00,69.05,69.18,68.81,68.94,334377.0,62.0181,62.1349,61.8026,61.9193,334377.0
2022-01-10 11:30:00,68.96,69.02,68.77,68.94,164552.0,61.9373,61.9912,61.7667,61.9193,164552.0
2022-01-10 12:00:00,68.93,69.19,68.91,69.19,103861.0,61.9104,62.1439,61.8924,62.1439,103861.0
2022-01-10 12:30:00,69.2,69.34,69.2,69.3,154399.0,62.1529,62.2786,62.1529,62.2427,154399.0
2022-01-10 13:00:00,69.31,69.38,69.17,69.22,136821.0,62.2517,62.3145,62.1259,62.1708,136821.0
2022-01-10 13:30:00,69.22,69.28,69.08,69.26,183995.0,62.1708,62.2247,62.0451,62.2068,183995.0
2022-01-10 14:00:00,69.27,69.39,69.2,69.2,106585.0,62.2157,62.3235,62.1529,62.1529,106585.0
2022-01-10 14:30:00,69.19,69.22,69.05,69.18,116094.0,62.1439,62.1708,62.0181,62.1349,116094.0
2022-01-10 15:00:00,69.19,69.22,68.78,68.8,138025.0,62.1439,62.1708,61.7756,61.7936,138025.0
2022-01-10 15:30:00,68.79,68.82,68.58,68.78,415085.0,61.7846,61.8116,61.596,61.7756,415085.0
2022-01-11 09:30:00,68.96,69.08,67.77,67.89,176673.0,61.9373,62.0451,60.8685,60.9763,176673.0
2022-01-11 10:00:00,67.91,68.08,67.58,67.59,161564.0,60.9942,61.1469,60.6978,60.7068,161564.0
2022-01-11 10:30:00,67.59,67.82,67.4,67.72,120925.0,60.7068,60.9134,60.5362,60.8236,120925.0
2022-01-11 11:00:00,67.73,67.78,67.53,67.59,136039.0,60.8326,60.8775,60.6529,60.7068,136039.0
2022-01-11 11:30:00,67.59,67.79,67.59,67.75,101665.0,60.7068,60.8865,60.7068,60.8505,101665.0
2022-01-11 12:00:00,67.74,68.01,67.72,68.0,79328.0,60.8415,61.0841,60.8236,61.0751,79328.0
2022-01-11 12:30:00,67.99,68.12,67.98,68.06,84761.0,61.0661,61.1828,61.0571,61.129,84761.0
2022-01-11 13:00:00,68.06,68.17,68.01,68.1,88198.0,61.129,61.2278,61.0841,61.1649,88198.0
2022-01-11 13:30:00,68.11,68.18,68.04,68.07,62032.0,61.1739,61.2367,61.111,61.1379,62032.0
2022-01-11 14:00:00,68.06,68.23,67.94,68.21,79524.0,61.129,61.2816,61.0212,61.2637,79524.0
2022-01-11 14:30:00,68.22,68.35,68.18,68.27,100038.0,61.2727,61.3894,61.2367,61.3176,100038.0
2022-01-11 15:00:00,68.27,68.53,68.26,68.52,157803.0,61.3176,61.5511,61.3086,61.5421,157803.0
2022-01-11 15:30:00,68.51,68.55,68.36,68.55,488536.0,61.5331,61.5691,61.3984,61.5691,488536.0
2022-01-12 09:30:00,68.26,68.46,67.77,68.02,214329.0,61.3086,61.4882,60.8685,61.093,214329.0
2022-01-12 10:00:00,68.04,68.2,67.76,68.03,133579.0,61.111,61.2547,60.8595,61.102,133579.0
2022-01-12 10:30:00,68.06,68.43,68.0,68.37,126010.0,61.129,61.4613,61.0751,61.4074,126010.0
2022-01-12 11:00:00,68.38,68.42,68.15,68.28,110387.0,61.4164,61.4523,61.2098,61.3266,110387.0
2022-01-12 11:30:00,68.29,68.37,68.22,68.31,75315.0,61.3355,61.4074,61.2727,61.3535,75315.0
2022-01-12 12:00:00,68.31,68.36,68.21,68.21,91195.0,61.3535,61.3984,61.2637,61.2637,91195.0
2022-01-12 12:30:00,68.21,68.21,68.05,68.14,63785.0,61.2637,61.2637,61.12,61.2008,63785.0
2022-01-12 13:00:00,68.14,68.3,68.14,68.16,73619.0,61.2008,61.3445,61.2008,61.2188,73619.0
2022-01-12 13:30:00,68.17,68.17,67.97,68.02,80333.0,61.2278,61.2278,61.0481,61.093,80333.0
2022-01-12 14:00:00,68.02,68.13,68.01,68.12,96599.0,61.093,61.1918,61.0841,61.1828,96599.0
2022-01-12 14:30:00,68.13,68.28,68.12,68.16,71331.0,61.1918,61.3266,61.1828,61.2188,71331.0
2022-01-12 15:00:00,68.16,68.21,68.06,68.15,102261.0,61.2188,61.2637,61.129,61.2098,102261.0
2022-01-12 15:30:00,68.15,68.41,68.11,68.34,281535.0,61.2098,61.4433,61.1739,61.3804,281535.0
2022-01-13 09:30:00,68.37,68.47,68.07,68.26,154830.0,61.4074,61.4972,61.1379,61.3086,154830.0
2022-01-13 10:00:00,68.28,68.59,68.28,68.54,85935.0,61.3266,61.605,61.3266,61.5601,85935.0
2022-01-13 10:30:00,68.55,69.0,68.55,68.94,113665.0,61.5691,61.9732,61.5691,61.9193,113665.0
2022-01-13 11:00:00,68.94,69.02,68.83,68.85,107743.0,61.9193,61.9912,61.8205,61.8385,107743.0
2022-01-13 11:30:00,68.86,68.97,68.7,68.95,67426.0,61.8475,61.9463,61.7038,61.9283,67426.0
2022-01-13 12:00:00,68.95,69.08,68.92,69.08,95432.0,61.9283,62.0451,61.9014,62.0451,95432.0
2022-01-13 12:30:00,69.07,69.26,69.03,69.08,124645.0,62.0361,62.2068,62.0002,62.0451,124645.0
2022-01-13 13:00:00,69.09,69.34,69.06,69.3,77393.0,62.0541,62.2786,62.0271,62.2427,77393.0
2022-01-13 13:30:00,69.29,69.31,69.0,69.02,85270.0,62.2337,62.2517,61.9732,61.9912,85270.0
2022-01-13 14:00:00,69.03,69.04,68.91,68.98,76782.0,62.0002,62.0092,61.8924,61.9553,76782.0
2022-01-13 14:30:00,68.98,69.21,68.98,69.05,86523.0,61.9553,62.1618,61.9553,62.0181,86523.0
2022-01-13 15:00:00,69.05,69.05,68.87,68.96,115380.0,62.0181,62.0181,61.8565,61.9373,115380.0
2022-01-13 15:30:00,68.96,69.07,68.8,68.91,409244.0,61.9373,62.0361,61.7936,61.8924,409244.0
2022-01-14 09:30:00,68.83,69.37,68.79,69.15,246335.0,61.8205,62.3056,61.7846,62.108,246335.0
2022-01-14 10:00:00,69.18,69.48,69.09,69.28,159550.0,62.1349,62.4044,62.0541,62.2247,159550.0
2022-01-14 10:30:00,69.28,69.4,69.18,69.39,143917.0,62.2247,62.3325,62.1349,62.3235,143917.0
2022-01-14 11:00:00,69.4,69.59,69.31,69.36,150750.0,62.3325,62.5031,62.2517,62.2966,150750.0
2022-01-14 11:30:00,69.37,69.77,69.2,69.64,144342.0,62.3056,62.6648,62.1529,62.5481,144342.0
2022-01-14 12:00:00,69.64,69.75,69.58,69.64,114782.0,62.5481,62.6469,62.4942,62.5481,114782.0
2022-01-14 12:30:00,69.63,69.75,69.45,69.52,99623.0,62.5391,62.6469,62.3774,62.4403,99623.0
2022-01-14 13:00:00,69.52,69.67,69.44,69.65,89506.0,62.4403,62.575,62.3684,62.557,89506.0
2022-01-14 13:30:00,69.64,69.75,69.43,69.56,111882.0,62.5481,62.6469,62.3594,62.4762,111882.0
2022-01-14 14:00:00,69.54,69.78,69.51,69.65,117155.0,62.4582,62.6738,62.4313,62.557,117155.0
2022-01-14 14:30:00,69.65,69.86,69.63,69.78,148672.0,62.557,62.7457,62.5391,62.6738,148672.0
2022-01-14 15:00:00,69.77,69.84,69.69,69.73,118651.0,62.6648,62.7277,62.593,62.6289,118651.0
2022-01-14 15:30:00,69.72,69.95,69.72,69.9,497687.0,62.6199,62.8265,62.6199,62.7816,497687.0
2022-01-18 09:30:00,69.42,69.68,69.06,69.18,265603.0,62.3505,62.584,62.0271,62.1349,265603.0
2022-01-18 10:00:00,69.19,69.24,68.51,68.65,154332.0,62.1439,62.1888,61.5331,61.6589,154332.0
2022-01-18 10:30:00,68.64,69.09,68.64,69.07,136881.0,61.6499,62.0541,61.6499,62.0361,136881.0
2022-01-18 11:00:00,69.06,69.35,68.92,69.28,113454.0,62.0271,62.2876,61.9014,62.2247,113454.0
2022-01-18 11:30:00,69.28,69.28,68.93,69.06,94030.0,62.2247,62.2247,61.9104,62.0271,94030.0
2022-01-18 12:00:00,69.06,69.09,68.86,69.02,85889.0,62.0271,62.0541,61.8475,61.9912,85889.0
2022-01-18 12:30:00,69.02,69.22,68.85,68.9,96071.0,61.9912,62.1708,61.8385,61.8834,96071.0
2022-01-18 13:00:00,68.88,69.27,68.88,69.1,113872.0,61.8655,62.2157,61.8655,62.063,113872.0
2022-01-18 13:30:00,69.11,69.28,69.0,69.26,86547.0,62.072,62.2247,61.9732,62.2068,86547.0
2022-01-18 14:00:00,69.26,69.37,69.18,69.35,118837.0,62.2068,62.3056,62.1349,62.2876,118837.0
2022-01-18 14:30:00,69.34,69.47,69.3,69.41,99415.0,62.2786,62.3954,62.2427,62.3415,99415.0
2022-01-18 15:00:00,69.41,69.44,69.07,69.12,129707.0,62.3415,62.3684,62.0361,62.081,129707.0
2022-01-18 15:30:00,69.13,69.28,69.1,69.26,636845.0,62.09,62.2247,62.063,62.2068,636845.0
2022-01-19 09:30:00,69.16,69.55,69.04,69.28,258836.0,62.1169,62.4672,62.0092,62.2247,258836.0
2022-01-19 10:00:00,69.3,69.31,68.78,68.98,170298.0,62.2427,62.2517,61.7756,61.9553,170298.0
2022-01-19 10:30:00,69.0,69.66,69.0,69.56,151622.0,61.9732,62.566,61.9732,62.4762,151622.0
2022-01-19 11:00:00,69.57,69.83,69.42,69.7,162933.0,62.4852,62.7187,62.3505,62.6019,162933.0
2022-01-19 11:30:00,69.69,69.82,69.65,69.77,118627.0,62.593,62.7097,62.557,62.6648,118627.0
2022-01-19 12:00:00,69.77,69.79,69.52,69.55,96578.0,62.6648,62.6828,62.4403,62.4672,96578.0
2022-01-19 12:30:00,69.53,69.58,69.31,69.4,82356.0,62.4493,62.4942,62.2517,62.3325,82356.0
2022-01-19 13:00:00,69.4,69.47,69.28,69.31,81321.0,62.3325,62.3954,62.2247,62.2517,81321.0
2022-01-19 13:30:00,69.3,69.31,69.06,69.06,64070.0,62.2427,62.2517,62.0271,62.0271,64070.0
2022-01-19 14:00:00,69.06,69.25,69.05,69.17,100547.0,62.0271,62.1978,62.0181,62.1259,100547.0
2022-01-19 14:30:00,69.18,69.37,69.13,69.37,117338.0,62.1349,62.3056,62.09,62.3056,117338.0
2022-01-19 15:00:00,69.37,69.48,69.33,69.39,86303.0,62.3056,62.4044,62.2696,62.3235,86303.0
2022-01-19 15:30:00,69.37,69.37,69.09,69.15,328836.0,62.3056,62.3056,62.0541,62.108,328836.0
2022-01-20 09:30:00,69.1,69.29,68.82,69.21,214318.0,62.063,62.2337,61.8116,62.1618,214318.0
2022-01-20 10:00:00,69.22,69.31,68.86,68.87,187582.0,62.1708,62.2517,61.8475,61.8565,187582.0
2022-01-20 10:30:00,68.88,69.03,68.71,68.91,233847.0,61.8655,62.0002,61.7128,61.8924,233847.0
2022-01-20 11:00:00,68.91,69.09,68.74,68.96,104387.0,61.8924,62.0541,61.7397,61.9373,104387.0
2022-01-20 11:30:00,68.94,69.19,68.91,69.0,133505.0,61.9193,62.1439,61.8924,61.9732,133505.0
2022-01-20 12:00:00,69.01,69.02,68.78,68.8,105908.0,61.9822,61.9912,61.7756,61.7936,105908.0
2022-01-20 12:30:00,68.8,68.95,68.74,68.83,93421.0,61.7936,61.9283,61.7397,61.8205,93421.0
2022-01-20 13:00:00,68.82,68.9,68.73,68.8,81201.0,61.8116,61.8834,61.7307,61.7936,81201.0
2022-01-20 13:30:00,68.8,68.88,68.63,68.67,94116.0,61.7936,61.8655,61.6409,61.6768,94116.0
2022-01-20 14:00:00,68.67,68.93,68.61,68.73,150120.0,61.6768,61.9104,61.6229,61.7307,150120.0
2022-01-20 14:30:00,68.74,68.94,68.7,68.93,158857.0,61.7397,61.9193,61.7038,61.9104,158857.0
2022-01-20 15:00:00,68.92,68.98,68.6,68.69,430372.0,61.9014,61.9553,61.614,61.6948,430372.0
2022-01-20 15:30:00,68.69,68.72,68.42,68.48,533334.0,61.6948,61.7217,61.4523,61.5062,533334.0
2022-01-21 09:30:00,69.23,69.75,68.92,69.54,549525.0,62.1798,62.6469,61.9014,62.4582,549525.0
2022-01-21 10:00:00,69.55,69.85,69.45,69.61,428229.0,62.4672,62.7367,62.3774,62.5211,428229.0
2022-01-21 10:30:00,69.62,69.75,69.33,69.4,266571.0,62.5301,62.6469,62.2696,62.3325,266571.0
2022-01-21 11:00:00,69.41,69.45,68.94,69.01,194517.0,62.3415,62.3774,61.9193,61.9822,194517.0
2022-01-21 11:30:00,69.0,69.08,68.9,69.03,176697.0,61.9732,62.0451,61.8834,62.0002,176697.0
2022-01-21 12:00:00,69.03,69.11,68.82,69.01,131475.0,62.0002,62.072,61.8116,61.9822,131475.0
2022-01-21 12:30:00,69.01,69.09,68.89,69.03,137971.0,61.9822,62.0541,61.8744,62.0002,137971.0
2022-01-21 13:00:00,69.03,69.15,68.92,68.97,127993.0,62.0002,62.108,61.9014,61.9463,127993.0
2022-01-21 13:30:00,68.97,69.14,68.95,68.99,140327.0,61.9463,62.099,61.9283,61.9643,140327.0
2022-01-21 14:00:00,69.0,69.1,68.89,69.05,190774.0,61.9732,62.063,61.8744,62.0181,190774.0
2022-01-21 14:30:00,69.06,69.26,69.02,69.18,220706.0,62.0271,62.2068,61.9912,62.1349,220706.0
2022-01-21 15:00:00,69.18,69.24,68.85,68.87,228844.0,62.1349,62.1888,61.8385,61.8565,228844.0
2022-01-21 15:30:00,68.86,69.11,68.78,69.02,826882.0,61.8475,62.072,61.7756,61.9912,826882.0
2022-01-24 09:30:00,68.98,69.63,68.91,69.63,446325.0,61.9553,62.5391,61.8924,62.5391,446325.0
2022-01-24 10:00:00,69.65,69.65,68.91,69.56,327568.0,62.557,62.557,61.8924,62.4762,327568.0
2022-01-24 10:30:00,69.54,69.73,69.26,69.3,205297.0,62.4582,62.6289,62.2068,62.2427,205297.0
2022-01-24 11:00:00,69.28,69.3,68.82,68.9,277172.0,62.2247,62.2427,61.8116,61.8834,277172.0
2022-01-24 11:30:00,68.9,68.95,68.13,68.54,307349.0,61.8834,61.9283,61.1918,61.5601,307349.0
2022-01-24 12:00:00,68.54,68.77,68.5,68.62,145605.0,61.5601,61.7667,61.5242,61.6319,145605.0
2022-01-24 12:30:00,68.63,68.67,68.16,68.16,127705.0,61.6409,61.6768,61.2188,61.2188,127705.0
2022-01-24 13:00:00,68.17,68.17,67.7,67.83,161836.0,61.2278,61.2278,60.8056,60.9224,161836.0
2022-01-24 13:30:00,67.84,67.91,67.4,67.72,169482.0,60.9314,60.9942,60.5362,60.8236,169482.0
2022-01-24 14:00:00,67.71,67.92,67.25,67.34,169519.0,60.8146,61.0032,60.4014,60.4823,169519.0
2022-01-24 14:30:00,67.33,67.76,67.32,67.74,170038.0,60.4733,60.8595,60.4643,60.8415,170038.0
2022-01-24 15:00:00,67.76,68.08,67.76,68.01,160739.0,60.8595,61.1469,60.8595,61.0841,160739.0
2022-01-24 15:30:00,68.01,68.73,67.93,68.55,534838.0,61.0841,61.7307,61.0122,61.5691,534838.0
2022-01-25 09:30:00,68.21,68.62,67.74,67.81,204782.0,61.2637,61.6319,60.8415,60.9044,204782.0
2022-01-25 10:00:00,67.77,67.96,67.44,67.93,129659.0,60.8685,61.0391,60.5721,61.0122,129659.0
2022-01-25 10:30:00,67.95,68.09,67.79,67.94,200288.0,61.0302,61.1559,60.8865,61.0212,200288.0
2022-01-25 11:00:00,67.94,68.11,67.54,68.02,138401.0,61.0212,61.1739,60.6619,61.093,138401.0
2022-01-25 11:30:00,68.02,68.07,67.62,67.66,127873.0,61.093,61.1379,60.7338,60.7697,127873.0
2022-01-25 12:00:00,67.66,68.19,67.57,68.07,140744.0,60.7697,61.2457,60.6889,61.1379,140744.0
2022-01-25 12:30:00,68.07,68.09,67.69,67.79,115119.0,61.1379,61.1559,60.7966,60.8865,115119.0
2022-01-25 13:00:00,67.77,68.01,67.64,68.01,130060.0,60.8685,61.0841,60.7517,61.0841,130060.0
2022-01-25 13:30:00,68.02,68.22,67.92,68.2,130905.0,61.093,61.2727,61.0032,61.2547,130905.0
2022-01-25 14:00:00,68.19,68.33,68.05,68.08,183269.0,61.2457,61.3715,61.12,61.1469,183269.0
2022-01-25 14:30:00,68.09,68.55,68.08,68.53,225556.0,61.1559,61.5691,61.1469,61.5511,225556.0
2022-01-25 15:00:00,68.53,68.67,68.25,68.26,346134.0,61.5511,61.6768,61.2996,61.3086,346134.0
2022-01-25 15:30:00,68.28,68.35,68.01,68.34,513113.0,61.3266,61.3894,61.0841,61.3804,513113.0
2022-01-26 09:30:00,68.27,68.67,67.69,68.49,230214.0,61.3176,61.6768,60.7966,61.5152,230214.0
2022-01-26 10:00:00,68.49,68.57,67.92,67.96,131497.0,61.5152,61.587,61.0032,61.0391,131497.0
2022-01-26 10:30:00,67.97,68.04,67.62,68.03,208149.0,61.0481,61.111,60.7338,61.102,208149.0
2022-01-26 11:00:00,68.03,68.47,67.98,68.36,174892.0,61.102,61.4972,61.0571,61.3984,174892.0
2022-01-26 11:30:00,68.37,68.49,67.86,68.0,114359.0,61.4074,61.5152,60.9493,61.0751,114359.0
2022-01-26 12:00:00,68.0,68.05,67.82,67.83,128002.0,61.0751,61.12,60.9134,60.9224,128002.0
2022-01-26 12:30:00,67.82,67.93,67.59,67.76,97554.0,60.9134,61.0122,60.7068,60.8595,97554.0
2022-01-26 13:00:00,67.77,67.93,67.67,67.7,104114.0,60.8685,61.0122,60.7787,60.8056,104114.0
2022-01-26 13:30:00,67.7,67.82,67.65,67.78,76528.0,60.8056,60.9134,60.7607,60.8775,76528.0
2022-01-26 14:00:00,67.78,67.94,67.63,67.85,163734.0,60.8775,61.0212,60.7427,60.9403,163734.0
2022-01-26 14:30:00,67.85,68.08,67.45,68.08,235372.0,60.9403,61.1469,60.5811,61.1469,235372.0
2022-01-26 15:00:00,68.07,68.12,67.46,67.52,218999.0,61.1379,61.1828,60.5901,60.644,218999.0
2022-01-26 15:30:00,67.52,68.03,67.49,67.76,528997.0,60.644,61.102,60.617,60.8595,528997.0
2022-01-27 09:30:00,68.18,69.08,67.95,68.97,163147.0,61.2367,62.0451,61.0302,61.9463,163147.0
2022-01-27 10:00:00,68.99,69.13,68.74,68.74,109243.0,61.9643,62.09,61.7397,61.7397,109243.0
2022-01-27 10:30:00,68.77,69.11,68.73,69.01,101407.0,61.7667,62.072,61.7307,61.9822,101407.0
2022-01-27 11:00:00,69.02,69.08,68.68,68.78,116207.0,61.9912,62.0451,61.6858,61.7756,116207.0
2022-01-27 11:30:00,68.8,68.97,68.76,68.85,109330.0,61.7936,61.9463,61.7577,61.8385,109330.0
2022-01-27 12:00:00,68.86,68.9,68.18,68.23,144291.0,61.8475,61.8834,61.2367,61.2816,144291.0
2022-01-27 12:30:00,68.23,68.28,68.01,68.21,120333.0,61.2816,61.3266,61.0841,61.2637,120333.0
2022-01-27 13:00:00,68.21,68.26,68.07,68.09,94511.0,61.2637,61.3086,61.1379,61.1559,94511.0
2022-01-27 13:30:00,68.11,68.33,68.09,68.25,118758.0,61.1739,61.3715,61.1559,61.2996,118758.0
2022-01-27 14:00:00,68.25,68.42,68.12,68.15,85295.0,61.2996,61.4523,61.1828,61.2098,85295.0
2022-01-27 14:30:00,68.16,68.47,68.15,68.26,82227.0,61.2188,61.4972,61.2098,61.3086,82227.0
2022-01-27 15:00:00,68.27,68.51,68.08,68.43,120299.0,61.3176,61.5331,61.1469,61.4613,120299.0
2022-01-27 15:30:00,68.44,68.49,68.25,68.34,320124.0,61.4703,61.5152,61.2996,61.3804,320124.0
2022-01-28 09:30:00,68.26,68.6,67.72,68.16,297426.0,61.3086,61.614,60.8236,61.2188,297426.0
2022-01-28 10:00:00,68.13,68.64,68.06,68.64,146801.0,61.1918,61.6499,61.129,61.6499,146801.0
2022-01-28 10:30:00,68.64,68.75,68.42,68.65,144412.0,61.6499,61.7487,61.4523,61.6589,144412.0
2022-01-28 11:00:00,68.67,68.78,68.45,68.72,149675.0,61.6768,61.7756,61.4792,61.7217,149675.0
2022-01-28 11:30:00,68.71,69.02,68.71,68.74,165296.0,61.7128,61.9912,61.7128,61.7397,165296.0
2022-01-28 12:00:00,68.73,69.02,68.71,68.95,113659.0,61.7307,61.9912,61.7128,61.9283,113659.0
2022-01-28 12:30:00,68.94,69.04,68.74,68.85,111994.0,61.9193,62.0092,61.7397,61.8385,111994.0
2022-01-28 13:00:00,68.87,69.08,68.83,68.89,138414.0,61.8565,62.0451,61.8205,61.8744,138414.0
2022-01-28 13:30:00,68.9,69.12,68.84,68.92,127437.0,61.8834,62.081,61.8295,61.9014,127437.0
2022-01-28 14:00:00,68.93,69.01,68.67,68.68,108763.0,61.9104,61.9822,61.6768,61.6858,108763.0
2022-01-28 14:30:00,68.67,68.93,68.59,68.93,129085.0,61.6768,61.9104,61.605,61.9104,129085.0
2022-01-28 15:00:00,68.93,69.02,68.85,68.95,136633.0,61.9104,61.9912,61.8385,61.9283,136633.0
2022-01-28 15:30:00,68.97,69.4,68.86,69.37,515070.0,61.9463,62.3325,61.8475,62.3056,515070.0
2022-01-31 09:30:00,68.82,69.01,68.46,68.47,215001.0,61.8116,61.9822,61.4882,61.4972,215001.0
2022-01-31 10:00:00,68.47,68.57,68.26,68.55,195444.0,61.4972,61.587,61.3086,61.5691,195444.0
2022-01-31 10:30:00,68.56,68.56,68.12,68.2,129188.0,61.578,61.578,61.1828,61.2547,129188.0
2022-01-31 11:00:00,68.22,68.38,68.03,68.3,126786.0,61.2727,61.4164,61.102,61.3445,126786.0
2022-01-31 11:30:00,68.3,68.55,68.25,68.47,137951.0,61.3445,61.5691,61.2996,61.4972,137951.0
2022-01-31 12:00:00,68.45,68.79,68.43,68.76,102795.0,61.4792,61.7846,61.4613,61.7577,102795.0
2022-01-31 12:30:00,68.76,68.9,68.7,68.87,72397.0,61.7577,61.8834,61.7038,61.8565,72397.0
2022-01-31 13:00:00,68.86,68.9,68.74,68.86,105061.0,61.8475,61.8834,61.7397,61.8475,105061.0
2022-01-31 13:30:00,68.86,69.05,68.78,68.89,124180.0,61.8475,62.0181,61.7756,61.8744,124180.0
2022-01-31 14:00:00,68.89,68.99,68.73,68.73,103250.0,61.8744,61.9643,61.7307,61.7307,103250.0
2022-01-31 14:30:00,68.73,68.78,68.6,68.61,104548.0,61.7307,61.7756,61.614,61.6229,104548.0
2022-01-31 15:00:00,68.6,68.63,68.43,68.56,182218.0,61.614,61.6409,61.4613,61.578,182218.0
2022-01-31 15:30:00,68.58,68.71,68.44,68.67,379081.0,61.596,61.7128,61.4703,61.6768,379081.0
2022-02-01 09:30:00,68.72,68.93,68.46,68.5,230762.0,61.7217,61.9104,61.4882,61.5242,230762.0
2022-02-01 10:00:00,68.51,68.71,68.16,68.18,171095.0,61.5331,61.7128,61.2188,61.2367,171095.0
2022-02-01 10:30:00,68.15,68.34,68.04,68.19,140159.0,61.2098,61.3804,61.111,61.2457,140159.0
2022-02-01 11:00:00,68.2,68.21,67.73,67.76,155055.0,61.2547,61.2637,60.8326,60.8595,155055.0
2022-02-01 11:30:00,67.76,67.8,67.59,67.69,216030.0,60.8595,60.8954,60.7068,60.7966,216030.0
2022-02-01 12:00:00,67.7,68.05,67.7,67.92,128023.0,60.8056,61.12,60.8056,61.0032,128023.0
2022-02-01 12:30:00,67.91,67.92,67.71,67.78,129934.0,60.9942,61.0032,60.8146,60.8775,129934.0
2022-02-01 13:00:00,67.78,67.9,67.66,67.89,128407.0,60.8775,60.9853,60.7697,60.9763,128407.0
2022-02-01 13:30:00,67.86,68.22,67.86,68.16,129300.0,60.9493,61.2727,60.9493,61.2188,129300.0
2022-02-01 14:00:00,68.16,68.38,68.1,68.37,162218.0,61.2188,61.4164,61.1649,61.4074,162218.0
2022-02-01 14:30:00,68.36,68.37,68.2,68.29,128087.0,61.3984,61.4074,61.2547,61.3355,128087.0
2022-02-01 15:00:00,68.3,68.39,68.24,68.31,155041.0,61.3445,61.4254,61.2906,61.3535,155041.0
2022-02-01 15:30:00,68.31,68.4,68.2,68.2,450653.0,61.3535,61.4343,61.2547,61.2547,450653.0
2022-02-02 09:30:00,68.12,69.05,68.0,68.56,213783.0,61.1828,62.0181,61.0751,61.578,213783.0
2022-02-02 10:00:00,68.55,68.68,68.29,68.46,169498.0,61.5691,61.6858,61.3355,61.4882,169498.0
2022-02-02 10:30:00,68.44,68.75,68.4,68.52,108318.0,61.4703,61.7487,61.4343,61.5421,108318.0
2022-02-02 11:00:00,68.52,68.8,68.5,68.72,91332.0,61.5421,61.7936,61.5242,61.7217,91332.0
2022-02-02 11:30:00,68.73,68.94,68.61,68.61,91853.0,61.7307,61.9193,61.6229,61.6229,91853.0
2022-02-02 12:00:00,68.61,68.75,68.5,68.65,89303.0,61.6229,61.7487,61.5242,61.6589,89303.0
2022-02-02 12:30:00,68.64,68.72,68.5,68.57,80960.0,61.6499,61.7217,61.5242,61.587,80960.0
2022-02-02 13:00:00,68.58,68.7,68.47,68.56,104046.0,61.596,61.7038,61.4972,61.578,104046.0
2022-02-02 13:30:00,68.56,68.72,68.53,68.7,122058.0,61.578,61.7217,61.5511,61.7038,122058.0
2022-02-02 14:00:00,68.7,68.87,68.62,68.84,88542.0,61.7038,61.8565,61.6319,61.8295,88542.0
2022-02-02 14:30:00,68.84,68.86,68.72,68.8,70634.0,61.8295,61.8475,61.7217,61.7936,70634.0
2022-02-02 15:00:00,68.8,68.85,68.71,68.85,87339.0,61.7936,61.8385,61.7128,61.8385,87339.0
2022-02-02 15:30:00,68.86,68.96,68.75,68.76,397159.0,61.8475,61.9373,61.7487,61.7577,397159.0
2022-02-03 09:30:00,68.98,69.37,68.66,68.95,249386.0,61.9553,62.3056,61.6679,61.9283,249386.0
2022-02-03 10:00:00,68.97,69.13,68.69,68.92,126470.0,61.9463,62.09,61.6948,61.9014,126470.0
2022-02-03 10:30:00,68.9,69.22,68.84,69.06,102350.0,61.8834,62.1708,61.8295,62.0271,102350.0
2022-02-03 11:00:00,69.08,69.25,69.06,69.19,97538.0,62.0451,62.1978,62.0271,62.1439,97538.0
2022-02-03 11:30:00,69.19,69.22,69.08,69.13,97276.0,62.1439,62.1708,62.0451,62.09,97276.0
2022-02-03 12:00:00,69.12,69.4,69.11,69.34,122637.0,62.081,62.3325,62.072,62.2786,122637.0
2022-02-03 12:30:00,69.34,69.48,69.33,69.47,71591.0,62.2786,62.4044,62.2696,62.3954,71591.0
2022-02-03 13:00:00,69.46,69.55,69.38,69.42,108104.0,62.3864,62.4672,62.3145,62.3505,108104.0
2022-02-03 13:30:00,69.42,69.59,69.35,69.52,97325.0,62.3505,62.5031,62.2876,62.4403,97325.0
2022-02-03 14:00:00,69.52,69.57,69.35,69.41,113543.0,62.4403,62.4852,62.2876,62.3415,113543.0
2022-02-03 14:30:00,69.41,69.41,69.26,69.3,101584.0,62.3415,62.3415,62.2068,62.2427,101584.0
2022-02-03 15:00:00,69.3,69.35,69.09,69.16,265666.0,62.2427,62.2876,62.0541,62.1169,265666.0
2022-02-03 15:30:00,69.16,69.17,69.02,69.04,710468.0,62.1169,62.1259,61.9912,62.0092,710468.0
2022-02-04 09:30:00,68.8,68.93,68.31,68.34,334061.0,61.7936,61.9104,61.3535,61.3804,334061.0
2022-02-04 10:00:00,68.34,68.39,67.78,67.78,209748.0,61.3804,61.4254,60.8775,60.8775,209748.0
2022-02-04 10:30:00,67.8,67.82,67.32,67.6,224368.0,60.8954,60.9134,60.4643,60.7158,224368.0
2022-02-04 11:00:00,67.6,68.11,67.57,68.05,145721.0,60.7158,61.1739,60.6889,61.12,145721.0
2022-02-04 11:30:00,68.04,68.18,68.04,68.08,121285.0,61.111,61.2367,61.111,61.1469,121285.0
2022-02-04 12:00:00,68.1,68.22,68.06,68.2,100467.0,61.1649,61.2727,61.129,61.2547,100467.0
2022-02-04 12:30:00,68.2,68.21,68.02,68.08,98443.0,61.2547,61.2637,61.093,61.1469,98443.0
2022-02-04 13:00:00,68.09,68.15,68.01,68.01,77990.0,61.1559,61.2098,61.0841,61.0841,77990.0
2022-02-04 13:30:00,68.02,68.09,67.87,67.92,86752.0,61.093,61.1559,60.9583,61.0032,86752.0
2022-02-04 14:00:00,67.95,68.1,67.94,68.09,131431.0,61.0302,61.1649,61.0212,61.1559,131431.0
2022-02-04 14:30:00,68.09,68.15,67.99,68.1,95221.0,61.1559,61.2098,61.0661,61.1649,95221.0
2022-02-04 15:00:00,68.11,68.31,68.08,68.28,93284.0,61.1739,61.3535,61.1469,61.3266,93284.0
2022-02-04 15:30:00,68.29,68.33,67.89,67.91,326800.0,61.3355,61.3715,60.9763,60.9942,326800.0
2022-02-07 09:30:00,68.25,68.29,67.49,67.75,252649.0,61.2996,61.3355,60.617,60.8505,252649.0
2022-02-07 10:00:00,67.76,68.07,67.75,68.06,145932.0,60.8595,61.1379,60.8505,61.129,145932.0
2022-02-07 10:30:00,68.06,68.2,68.0,68.05,130928.0,61.129,61.2547,61.0751,61.12,130928.0
2022-02-07 11:00:00,68.04,68.2,67.86,68.15,89626.0,61.111,61.2547,60.9493,61.2098,89626.0
2022-02-07 11:30:00,68.15,68.33,68.13,68.28,142915.0,61.2098,61.3715,61.1918,61.3266,142915.0
2022-02-07 12:00:00,68.28,68.28,68.06,68.12,72991.0,61.3266,61.3266,61.129,61.1828,72991.0
2022-02-07 12:30:00,68.11,68.23,68.09,68.16,104697.0,61.1739,61.2816,61.1559,61.2188,104697.0
2022-02-07 13:00:00,68.16,68.23,68.08,68.2,78668.0,61.2188,61.2816,61.1469,61.2547,78668.0
2022-02-07 13:30:00,68.2,68.29,68.14,68.24,67579.0,61.2547,61.3355,61.2008,61.2906,67579.0
2022-02-07 14:00:00,68.23,68.3,68.16,68.19,92612.0,61.2816,61.3445,61.2188,61.2457,92612.0
2022-02-07 14:30:00,68.18,68.26,68.06,68.17,131063.0,61.2367,61.3086,61.129,61.2278,131063.0
2022-02-07 15:00:00,68.17,68.31,68.12,68.22,269609.0,61.2278,61.3535,61.1828,61.2727,269609.0
2022-02-07 15:30:00,68.21,68.28,68.08,68.14,416934.0,61.2637,61.3266,61.1469,61.2008,416934.0
2022-02-08 09:30:00,68.45,68.63,68.09,68.42,170930.0,61.4792,61.6409,61.1559,61.4523,170930.0
2022-02-08 10:00:00,68.42,68.64,68.19,68.56,166517.0,61.4523,61.6499,61.2457,61.578,166517.0
2022-02-08 10:30:00,68.57,68.62,68.35,68.39,122486.0,61.587,61.6319,61.3894,61.4254,122486.0
2022-02-08 11:00:00,68.38,68.49,68.33,68.36,108709.0,61.4164,61.5152,61.3715,61.3984,108709.0
2022-02-08 11:30:00,68.36,68.56,68.33,68.54,208106.0,61.3984,61.578,61.3715,61.5601,208106.0
2022-02-08 12:00:00,68.54,68.76,68.52,68.59,69786.0,61.5601,61.7577,61.5421,61.605,69786.0
2022-02-08 12:30:00,68.6,68.68,68.51,68.63,105868.0,61.614,61.6858,61.5331,61.6409,105868.0
2022-02-08 13:00:00,68.65,68.74,68.55,68.57,59483.0,61.6589,61.7397,61.5691,61.587,59483.0
2022-02-08 13:30:00,68.56,68.67,68.51,68.6,73825.0,61.578,61.6768,61.5331,61.614,73825.0
2022-02-08 14:00:00,68.59,68.61,68.41,68.5,78976.0,61.605,61.6229,61.4433,61.5242,78976.0
2022-02-08 14:30:00,68.48,68.51,68.24,68.31,84696.0,61.5062,61.5331,61.2906,61.3535,84696.0
2022-02-08 15:00:00,68.3,68.53,68.28,68.47,93241.0,61.3445,61.5511,61.3266,61.4972,93241.0
2022-02-08 15:30:00,68.47,68.54,68.36,68.43,295833.0,61.4972,61.5601,61.3984,61.4613,295833.0
2022-02-09 09:30:00,68.56,68.8,68.41,68.59,276458.0,61.578,61.7936,61.4433,61.605,276458.0
2022-02-09 10:00:00,68.56,68.68,68.38,68.48,119969.0,61.578,61.6858,61.4164,61.5062,119969.0
2022-02-09 10:30:00,68.48,68.68,68.4,68.67,111195.0,61.5062,61.6858,61.4343,61.6768,111195.0
2022-02-09 11:00:00,68.67,68.68,68.22,68.27,137185.0,61.6768,61.6858,61.2727,61.3176,137185.0
2022-02-09 11:30:00,68.27,68.37,68.18,68.36,163740.0,61.3176,61.4074,61.2367,61.3984,163740.0
2022-02-09 12:00:00,68.36,68.44,68.22,68.27,122551.0,61.3984,61.4703,61.2727,61.3176,122551.0
2022-02-09 12:30:00,68.27,68.36,68.23,68.34,73424.0,61.3176,61.3984,61.2816,61.3804,73424.0
2022-02-09 13:00:00,68.34,68.39,68.23,68.28,64501.0,61.3804,61.4254,61.2816,61.3266,64501.0
2022-02-09 13:30:00,68.27,68.33,68.24,68.25,140215.0,61.3176,61.3715,61.2906,61.2996,140215.0
2022-02-09 14:00:00,68.24,68.36,68.18,68.3,105964.0,61.2906,61.3984,61.2367,61.3445,105964.0
2022-02-09 14:30:00,68.31,68.32,68.18,68.25,67986.0,61.3535,61.3625,61.2367,61.2996,67986.0
2022-02-09 15:00:00,68.24,68.24,68.11,68.17,83352.0,61.2906,61.2906,61.1739,61.2278,83352.0
2022-02-09 15:30:00,68.17,68.18,68.01,68.18,295020.0,61.2278,61.2367,61.0841,61.2367,295020.0
2022-02-10 09:30:00,67.96,68.38,67.83,67.9,237208.0,61.0391,61.4164,60.9224,60.9853,237208.0
2022-02-10 10:00:00,67.88,67.91,67.48,67.59,145215.0,60.9673,60.9942,60.608,60.7068,145215.0
2022-02-10 10:30:00,67.6,67.77,67.45,67.49,170843.0,60.7158,60.8685,60.5811,60.617,170843.0
2022-02-10 11:00:00,67.48,67.63,67.31,67.35,205305.0,60.608,60.7427,60.4553,60.4913,205305.0
2022-02-10 11:30:00,67.36,67.56,67.28,67.51,286125.0,60.5002,60.6799,60.4284,60.635,286125.0
2022-02-10 12:00:00,67.51,67.78,67.32,67.37,298050.0,60.635,60.8775,60.4643,60.5092,298050.0
2022-02-10 12:30:00,67.37,67.44,67.04,67.08,170581.0,60.5092,60.5721,60.2128,60.2488,170581.0
2022-02-10 13:00:00,67.08,67.33,66.96,67.16,146060.0,60.2488,60.4733,60.141,60.3206,146060.0
2022-02-10 13:30:00,67.14,67.27,67.07,67.12,116646.0,60.3026,60.4194,60.2398,60.2847,116646.0
2022-02-10 14:00:00,67.13,67.22,66.98,66.99,149985.0,60.2937,60.3745,60.1589,60.1679,149985.0
2022-02-10 14:30:00,67.0,67.05,66.9,67.04,163411.0,60.1769,60.2218,60.0871,60.2128,163411.0
2022-02-10 15:00:00,67.06,67.14,66.91,67.03,190897.0,60.2308,60.3026,60.0961,60.2039,190897.0
2022-02-10 15:30:00,67.02,67.21,66.84,67.08,972719.0,60.1949,60.3655,60.0332,60.2488,972719.0
2022-02-11 09:30:00,67.22,67.77,67.09,67.69,216384.0,60.3745,60.8685,60.2577,60.7966,216384.0
2022-02-11 10:00:00,67.66,67.95,67.48,67.9,237728.0,60.7697,61.0302,60.608,60.9853,237728.0
2022-02-11 10:30:00,67.9,67.9,67.66,67.78,180411.0,60.9853,60.9853,60.7697,60.8775,180411.0
2022-02-11 11:00:00,67.78,68.02,67.76,67.78,205533.0,60.8775,61.093,60.8595,60.8775,205533.0
2022-02-11 11:30:00,67.78,67.93,67.72,67.91,224517.0,60.8775,61.0122,60.8236,60.9942,224517.0
2022-02-11 12:00:00,67.91,68.01,67.9,68.01,162430.0,60.9942,61.0841,60.9853,61.0841,162430.0
2022-02-11 12:30:00,68.02,68.08,67.91,68.08,117747.0,61.093,61.1469,60.9942,61.1469,117747.0
2022-02-11 13:00:00,68.09,68.19,68.02,68.03,149727.0,61.1559,61.2457,61.093,61.102,149727.0
2022-02-11 13:30:00,68.03,68.21,67.78,67.97,200372.0,61.102,61.2637,60.8775,61.0481,200372.0
2022-02-11 14:00:00,67.95,68.37,67.9,68.24,198539.0,61.0302,61.4074,60.9853,61.2906,198539.0
2022-02-11 14:30:00,68.25,68.53,67.98,68.17,434694.0,61.2996,61.5511,61.0571,61.2278,434694.0
2022-02-11 15:00:00,68.14,68.14,67.87,68.0,247906.0,61.2008,61.2008,60.9583,61.0751,247906.0
2022-02-11 15:30:00,67.97,68.26,67.83,68.05,576401.0,61.0481,61.3086,60.9224,61.12,576401.0
2022-02-14 09:30:00,68.27,68.48,67.12,67.44,129414.0,61.3176,61.5062,60.2847,60.5721,129414.0
2022-02-14 10:00:00,67.42,67.55,67.07,67.19,127832.0,60.5541,60.6709,60.2398,60.3476,127832.0
2022-02-14 10:30:00,67.18,67.34,66.7,66.75,105532.0,60.3386,60.4823,59.9075,59.9524,105532.0
2022-02-14 11:00:00,66.75,66.91,66.62,66.75,120139.0,59.9524,60.0961,59.8356,59.9524,120139.0
2022-02-14 11:30:00,66.73,67.05,66.72,67.01,167668.0,59.9344,60.2218,59.9254,60.1859,167668.0
2022-02-14 12:00:00,67.01,67.3,66.82,67.3,136315.0,60.1859,60.4464,60.0152,60.4464,136315.0
2022-02-14 12:30:00,67.29,67.46,67.25,67.45,130727.0,60.4374,60.5901,60.4014,60.5811,130727.0
2022-02-14 13:00:00,67.45,67.53,67.37,67.44,143419.0,60.5811,60.6529,60.5092,60.5721,143419.0
2022-02-14 13:30:00,67.43,67.44,67.29,67.42,135506.0,60.5631,60.5721,60.4374,60.5541,135506.0
2022-02-14 14:00:00,67.41,67.59,67.38,67.47,151389.0,60.5452,60.7068,60.5182,60.599,151389.0
2022-02-14 14:30:00,67.45,67.67,67.4,67.56,131562.0,60.5811,60.7787,60.5362,60.6799,131562.0
2022-02-14 15:00:00,67.56,67.65,67.48,67.51,197126.0,60.6799,60.7607,60.608,60.635,197126.0
2022-02-14 15:30:00,67.51,67.77,67.49,67.59,450432.0,60.635,60.8685,60.617,60.7068,450432.0
2022-02-15 09:30:00,67.69,67.97,67.24,67.28,277632.0,60.7966,61.0481,60.3925,60.4284,277632.0
2022-02-15 10:00:00,67.27,67.68,67.2,67.56,184726.0,60.4194,60.7877,60.3565,60.6799,184726.0
2022-02-15 10:30:00,67.56,67.58,67.42,67.54,124362.0,60.6799,60.6978,60.5541,60.6619,124362.0
2022-02-15 11:00:00,67.55,67.6,67.26,67.31,82482.0,60.6709,60.7158,60.4104,60.4553,82482.0
2022-02-15 11:30:00,67.32,67.41,67.22,67.36,75499.0,60.4643,60.5452,60.3745,60.5002,75499.0
2022-02-15 12:00:00,67.36,67.55,67.29,67.52,82398.0,60.5002,60.6709,60.4374,60.644,82398.0
2022-02-15 12:30:00,67.51,67.53,67.32,67.36,93365.0,60.635,60.6529,60.4643,60.5002,93365.0
2022-02-15 13:00:00,67.38,67.4,67.17,67.22,97335.0,60.5182,60.5362,60.3296,60.3745,97335.0
2022-02-15 13:30:00,67.23,67.26,67.04,67.04,95846.0,60.3835,60.4104,60.2128,60.2128,95846.0
2022-02-15 14:00:00,67.03,67.14,66.98,67.14,150700.0,60.2039,60.3026,60.1589,60.3026,150700.0
2022-02-15 14:30:00,67.14,67.21,67.02,67.08,127475.0,60.3026,60.3655,60.1949,60.2488,127475.0
2022-02-15 15:00:00,67.08,67.12,67.01,67.1,100054.0,60.2488,60.2847,60.1859,60.2667,100054.0
2022-02-15 15:30:00,67.09,67.1,66.8,66.99,351267.0,60.2577,60.2667,59.9973,60.1679,351267.0
2022-02-16 09:30:00,66.95,67.63,66.88,67.14,202928.0,60.132,60.7427,60.0691,60.3026,202928.0
2022-02-16 10:00:00,67.16,67.27,66.86,66.87,174337.0,60.3206,60.4194,60.0512,60.0601,174337.0
2022-02-16 10:30:00,66.88,66.91,66.22,66.37,179452.0,60.0691,60.0961,59.4763,59.6111,179452.0
2022-02-16 11:00:00,66.37,66.66,66.34,66.63,123110.0,59.6111,59.8715,59.5841,59.8446,123110.0
2022-02-16 11:30:00,66.63,66.75,66.6,66.72,83823.0,59.8446,59.9524,59.8176,59.9254,83823.0
2022-02-16 12:00:00,66.71,66.84,66.69,66.82,77146.0,59.9164,60.0332,59.8985,60.0152,77146.0
2022-02-16 12:30:00,66.81,66.84,66.67,66.78,67857.0,60.0063,60.0332,59.8805,59.9793,67857.0
2022-02-16 13:00:00,66.79,66.86,66.66,66.67,65701.0,59.9883,60.0512,59.8715,59.8805,65701.0
2022-02-16 13:30:00,66.65,66.7,66.4,66.47,87660.0,59.8625,59.9075,59.638,59.7009,87660.0
2022-02-16 14:00:00,66.48,66.73,66.45,66.65,131623.0,59.7099,59.9344,59.6829,59.8625,131623.0
2022-02-16 14:30:00,66.66,66.83,66.6,66.83,107597.0,59.8715,60.0242,59.8176,60.0242,107597.0
2022-02-16 15:00:00,66.84,66.88,66.73,66.79,125464.0,60.0332,60.0691,59.9344,59.9883,125464.0
2022-02-16 15:30:00,66.79,66.96,66.7,66.78,350677.0,59.9883,60.141,59.9075,59.9793,350677.0
2022-02-17 09:30:00,66.87,67.08,66.67,66.74,190642.0,60.0601,60.2488,59.8805,59.9434,190642.0
2022-02-17 10:00:00,66.73,67.19,66.63,67.18,233130.0,59.9344,60.3476,59.8446,60.3386,233130.0
2022-02-17 10:30:00,67.17,67.49,67.06,67.33,151777.0,60.3296,60.617,60.2308,60.4733,151777.0
2022-02-17 11:00:00,67.32,67.4,67.04,67.17,114075.0,60.4643,60.5362,60.2128,60.3296,114075.0
2022-02-17 11:30:00,67.17,67.43,67.13,67.39,108117.0,60.3296,60.5631,60.2937,60.5272,108117.0
2022-02-17 12:00:00,67.38,67.68,67.38,67.56,103740.0,60.5182,60.7877,60.5182,60.6799,103740.0
2022-02-17 12:30:00,67.57,67.63,67.48,67.61,69566.0,60.6889,60.7427,60.608,60.7248,69566.0
2022-02-17 13:00:00,67.62,68.0,67.6,67.92,113324.0,60.7338,61.0751,60.7158,61.0032,113324.0
2022-02-17 13:30:00,67.93,68.07,67.82,67.91,93460.0,61.0122,61.1379,60.9134,60.9942,93460.0
2022-02-17 14:00:00,67.91,67.97,67.82,67.82,124166.0,60.9942,61.0481,60.9134,60.9134,124166.0
2022-02-17 14:30:00,67.83,67.96,67.81,67.87,132575.0,60.9224,61.0391,60.9044,60.9583,132575.0
2022-02-17 15:00:00,67.88,67.95,67.7,67.9,188265.0,60.9673,61.0302,60.8056,60.9853,188265.0
2022-02-17 15:30:00,67.91,67.97,67.72,67.79,432715.0,60.9942,61.0481,60.8236,60.8865,432715.0
2022-02-18 09:30:00,67.51,68.28,67.5,68.11,186747.0,60.635,61.3266,60.626,61.1739,186747.0
2022-02-18 10:00:00,68.12,68.37,68.05,68.23,208621.0,61.1828,61.4074,61.12,61.2816,208621.0
2022-02-18 10:30:00,68.24,68.36,68.06,68.2,112525.0,61.2906,61.3984,61.129,61.2547,112525.0
2022-02-18 11:00:00,68.2,68.38,68.09,68.14,126259.0,61.2547,61.4164,61.1559,61.2008,126259.0
2022-02-18 11:30:00,68.14,68.2,67.72,67.74,125060.0,61.2008,61.2547,60.8236,60.8415,125060.0
2022-02-18 12:00:00,67.73,67.74,67.54,67.73,125701.0,60.8326,60.8415,60.6619,60.8326,125701.0
2022-02-18 12:30:00,67.72,67.88,67.63,67.65,86587.0,60.8236,60.9673,60.7427,60.7607,86587.0
2022-02-18 13:00:00,67.64,67.88,67.61,67.79,76761.0,60.7517,60.9673,60.7248,60.8865,76761.0
2022-02-18 13:30:00,67.78,67.89,67.64,67.84,118816.0,60.8775,60.9763,60.7517,60.9314,118816.0
2022-02-18 14:00:00,67.84,68.11,67.8,68.03,166707.0,60.9314,61.1739,60.8954,61.102,166707.0
2022-02-18 14:30:00,68.03,68.17,67.91,68.13,105588.0,61.102,61.2278,60.9942,61.1918,105588.0
2022-02-18 15:00:00,68.15,68.19,67.95,68.05,134814.0,61.2098,61.2457,61.0302,61.12,134814.0
2022-02-18 15:30:00,68.04,68.19,67.89,68.15,297083.0,61.111,61.2457,60.9763,61.2098,297083.0
2022-02-22 09:30:00,68.08,68.58,67.21,67.73,352388.0,61.1469,61.596,60.3655,60.8326,352388.0
2022-02-22 10:00:00,67.75,67.82,66.99,67.22,210969.0,60.8505,60.9134,60.1679,60.3745,210969.0
2022-02-22 10:30:00,67.23,67.36,66.91,67.01,215972.0,60.3835,60.5002,60.0961,60.1859,215972.0
2022-02-22 11:00:00,67.01,67.78,67.01,67.73,136536.0,60.1859,60.8775,60.1859,60.8326,136536.0
2022-02-22 11:30:00,67.72,67.79,67.48,67.79,96516.0,60.8236,60.8865,60.608,60.8865,96516.0
2022-02-22 12:00:00,67.78,67.86,67.5,67.52,117935.0,60.8775,60.9493,60.626,60.644,117935.0
2022-02-22 12:30:00,67.51,67.53,67.21,67.24,108009.0,60.635,60.6529,60.3655,60.3925,108009.0
2022-02-22 13:00:00,67.24,67.36,67.12,67.33,113376.0,60.3925,60.5002,60.2847,60.4733,113376.0
2022-02-22 13:30:00,67.34,67.34,67.17,67.27,92116.0,60.4823,60.4823,60.3296,60.4194,92116.0
2022-02-22 14:00:00,67.26,67.42,67.14,67.24,140914.0,60.4104,60.5541,60.3026,60.3925,140914.0
2022-02-22 14:30:00,67.24,67.35,67.12,67.24,182691.0,60.3925,60.4913,60.2847,60.3925,182691.0
2022-02-22 15:00:00,67.26,67.34,67.05,67.25,146812.0,60.4104,60.4823,60.2218,60.4014,146812.0
2022-02-22 15:30:00,67.25,67.43,67.06,67.33,461812.0,60.4014,60.5631,60.2308,60.4733,461812.0
2022-02-23 09:30:00,67.5,67.58,67.09,67.56,170362.0,60.626,60.6978,60.2577,60.6799,170362.0
2022-02-23 10:00:00,67.56,67.66,67.13,67.19,97769.0,60.6799,60.7697,60.2937,60.3476,97769.0
2022-02-23 10:30:00,67.16,67.44,67.01,67.28,91173.0,60.3206,60.5721,60.1859,60.4284,91173.0
2022-02-23 11:00:00,67.27,67.61,67.27,67.43,86185.0,60.4194,60.7248,60.4194,60.5631,86185.0
2022-02-23 11:30:00,67.44,67.48,67.22,67.32,70667.0,60.5721,60.608,60.3745,60.4643,70667.0
2022-02-23 12:00:00,67.32,67.4,67.13,67.36,67065.0,60.4643,60.5362,60.2937,60.5002,67065.0
2022-02-23 12:30:00,67.35,67.39,67.24,67.36,57212.0,60.4913,60.5272,60.3925,60.5002,57212.0
2022-02-23 13:00:00,67.36,67.45,67.29,67.34,85948.0,60.5002,60.5811,60.4374,60.4823,85948.0
2022-02-23 13:30:00,67.33,67.42,67.18,67.34,127294.0,60.4733,60.5541,60.3386,60.4823,127294.0
2022-02-23 14:00:00,67.33,67.38,67.2,67.28,142388.0,60.4733,60.5182,60.3565,60.4284,142388.0
2022-02-23 14:30:00,67.29,67.35,67.18,67.28,108634.0,60.4374,60.4913,60.3386,60.4284,108634.0
2022-02-23 15:00:00,67.28,67.29,67.07,67.2,152635.0,60.4284,60.4374,60.2398,60.3565,152635.0
2022-02-23 15:30:00,67.2,67.23,67.04,67.11,549278.0,60.3565,60.3835,60.2128,60.2757,549278.0
2022-02-24 09:30:00,66.86,67.02,65.9,66.32,498096.0,60.0512,60.1949,59.1889,59.5662,498096.0
2022-02-24 10:00:00,66.32,66.38,65.48,65.71,411358.0,59.5662,59.62,58.8117,59.0183,411358.0
2022-02-24 10:30:00,65.71,65.84,65.12,65.19,260255.0,59.0183,59.135,58.4884,58.5512,260255.0
2022-02-24 11:00:00,65.19,65.3,64.83,64.99,217247.0,58.5512,58.65,58.2279,58.3716,217247.0
2022-02-24 11:30:00,64.98,65.27,64.79,65.18,158766.0,58.3626,58.6231,58.192,58.5423,158766.0
2022-02-24 12:00:00,65.16,65.21,64.95,65.05,125780.0,58.5243,58.5692,58.3357,58.4255,125780.0
2022-02-24 12:30:00,65.04,65.16,64.63,64.96,131535.0,58.4165,58.5243,58.0483,58.3447,131535.0
2022-02-24 13:00:00,64.95,64.96,64.52,64.52,140298.0,58.3357,58.3447,57.9495,57.9495,140298.0
2022-02-24 13:30:00,64.51,64.95,64.45,64.85,134472.0,57.9405,58.3357,57.8866,58.2459,134472.0
2022-02-24 14:00:00,64.87,65.06,64.69,65.0,156363.0,58.2638,58.4345,58.1022,58.3806,156363.0
2022-02-24 14:30:00,65.0,65.11,64.86,65.04,170868.0,58.3806,58.4794,58.2548,58.4165,170868.0
2022-02-24 15:00:00,65.04,65.29,65.02,65.12,167303.0,58.4165,58.641,58.3985,58.4884,167303.0
2022-02-24 15:30:00,65.11,65.67,65.05,65.56,626562.0,58.4794,58.9824,58.4255,58.8836,626562.0
2022-02-25 09:30:00,65.77,66.84,65.7,66.59,321044.0,59.0722,60.0332,59.0093,59.8087,321044.0
2022-02-25 10:00:00,66.6,66.86,66.55,66.8,131381.0,59.8176,60.0512,59.7727,59.9973,131381.0
2022-02-25 10:30:00,66.8,67.16,66.77,67.13,159850.0,59.9973,60.3206,59.9703,60.2937,159850.0
2022-02-25 11:00:00,67.13,67.45,67.12,67.27,133927.0,60.2937,60.5811,60.2847,60.4194,133927.0
2022-02-25 11:30:00,67.28,67.36,67.15,67.31,98581.0,60.4284,60.5002,60.3116,60.4553,98581.0
2022-02-25 12:00:00,67.3,67.6,67.25,67.59,105532.0,60.4464,60.7158,60.4014,60.7068,105532.0
2022-02-25 12:30:00,67.57,67.83,67.48,67.67,87417.0,60.6889,60.9224,60.608,60.7787,87417.0
2022-02-25 13:00:00,67.68,67.77,67.55,67.77,99950.0,60.7877,60.8685,60.6709,60.8685,99950.0
2022-02-25 13:30:00,67.76,67.92,67.64,67.72,126891.0,60.8595,61.0032,60.7517,60.8236,126891.0
2022-02-25 14:00:00,67.72,67.85,67.67,67.75,93651.0,60.8236,60.9403,60.7787,60.8505,93651.0
2022-02-25 14:30:00,67.76,67.77,67.48,67.62,110191.0,60.8595,60.8685,60.608,60.7338,110191.0
2022-02-25 15:00:00,67.61,67.78,67.52,67.68,164988.0,60.7248,60.8775,60.644,60.7877,164988.0
2022-02-25 15:30:00,67.69,68.04,67.53,67.98,836133.0,60.7966,61.111,60.6529,61.0571,836133.0
2022-02-28 09:30:00,66.99,67.69,66.67,67.37,407620.0,60.1679,60.7966,59.8805,60.5092,407620.0
2022-02-28 10:00:00,67.35,67.61,67.09,67.09,174632.0,60.4913,60.7248,60.2577,60.2577,174632.0
2022-02-28 10:30:00,67.09,67.23,67.04,67.18,144022.0,60.2577,60.3835,60.2128,60.3386,144022.0
2022-02-28 11:00:00,67.17,67.47,67.17,67.34,142707.0,60.3296,60.599,60.3296,60.4823,142707.0
2022-02-28 11:30:00,67.34,67.4,66.94,67.17,181186.0,60.4823,60.5362,60.123,60.3296,181186.0
2022-02-28 12:00:00,67.17,67.31,67.08,67.2,132356.0,60.3296,60.4553,60.2488,60.3565,132356.0
2022-02-28 12:30:00,67.21,67.31,67.06,67.09,147385.0,60.3655,60.4553,60.2308,60.2577,147385.0
2022-02-28 13:00:00,67.08,67.25,67.08,67.11,145467.0,60.2488,60.4014,60.2488,60.2757,145467.0
2022-02-28 13:30:00,67.09,67.32,66.96,67.31,109160.0,60.2577,60.4643,60.141,60.4553,109160.0
2022-02-28 14:00:00,67.3,67.32,66.75,66.86,138542.0,60.4464,60.4643,59.9524,60.0512,138542.0
2022-02-28 14:30:00,66.86,67.11,66.83,67.06,137796.0,60.0512,60.2757,60.0242,60.2308,137796.0
2022-02-28 15:00:00,67.06,67.34,67.01,67.27,143317.0,60.2308,60.4823,60.1859,60.4194,143317.0
2022-02-28 15:30:00,67.25,67.6,67.04,67.44,580974.0,60.4014,60.7158,60.2128,60.5721,580974.0
2022-03-01 09:30:00,66.9,67.53,66.75,66.76,333396.0,60.0871,60.6529,59.9524,59.9613,333396.0
2022-03-01 10:00:00,66.75,67.17,66.63,66.69,200171.0,59.9524,60.3296,59.8446,59.8985,200171.0
2022-03-01 10:30:00,66.69,66.88,66.52,66.69,173838.0,59.8985,60.0691,59.7458,59.8985,173838.0
2022-03-01 11:00:00,66.69,67.08,66.68,67.08,130008.0,59.8985,60.2488,59.8895,60.2488,130008.0
2022-03-01 11:30:00,67.08,67.11,66.56,66.69,115900.0,60.2488,60.2757,59.7817,59.8985,115900.0
2022-03-01 12:00:00,66.68,66.84,66.64,66.84,118619.0,59.8895,60.0332,59.8536,60.0332,118619.0
2022-03-01 12:30:00,66.83,67.02,66.82,66.87,95011.0,60.0242,60.1949,60.0152,60.0601,95011.0
2022-03-01 13:00:00,66.86,66.99,66.53,66.58,141360.0,60.0512,60.1679,59.7548,59.7997,141360.0
2022-03-01 13:30:00,66.56,66.86,66.5,66.64,114180.0,59.7817,60.0512,59.7278,59.8536,114180.0
2022-03-01 14:00:00,66.63,66.74,66.41,66.68,194681.0,59.8446,59.9434,59.647,59.8895,194681.0
2022-03-01 14:30:00,66.69,66.9,66.64,66.86,190562.0,59.8985,60.0871,59.8536,60.0512,190562.0
2022-03-01 15:00:00,66.87,67.09,66.79,66.84,124891.0,60.0601,60.2577,59.9883,60.0332,124891.0
2022-03-01 15:30:00,66.84,66.92,66.53,66.82,434642.0,60.0332,60.1051,59.7548,60.0152,434642.0
2022-03-02 09:30:00,66.55,66.82,66.18,66.46,223547.0,59.7727,60.0152,59.4404,59.6919,223547.0
2022-03-02 10:00:00,66.47,67.09,66.46,66.98,164634.0,59.7009,60.2577,59.6919,60.1589,164634.0
2022-03-02 10:30:00,66.96,67.3,66.79,67.28,137670.0,60.141,60.4464,59.9883,60.4284,137670.0
2022-03-02 11:00:00,67.3,67.5,67.26,67.4,114531.0,60.4464,60.626,60.4104,60.5362,114531.0
2022-03-02 11:30:00,67.4,67.58,67.25,67.42,125032.0,60.5362,60.6978,60.4014,60.5541,125032.0
2022-03-02 12:00:00,67.42,67.63,67.39,67.53,105102.0,60.5541,60.7427,60.5272,60.6529,105102.0
2022-03-02 12:30:00,67.53,67.72,67.49,67.71,155784.0,60.6529,60.8236,60.617,60.8146,155784.0
2022-03-02 13:00:00,67.71,67.72,67.53,67.59,108879.0,60.8146,60.8236,60.6529,60.7068,108879.0
2022-03-02 13:30:00,67.59,67.76,67.58,67.67,118142.0,60.7068,60.8595,60.6978,60.7787,118142.0
2022-03-02 14:00:00,67.69,67.71,67.53,67.58,96638.0,60.7966,60.8146,60.6529,60.6978,96638.0
2022-03-02 14:30:00,67.58,67.65,67.4,67.46,140547.0,60.6978,60.7607,60.5362,60.5901,140547.0
2022-03-02 15:00:00,67.46,67.58,67.41,67.58,122774.0,60.5901,60.6978,60.5452,60.6978,122774.0
2022-03-02 15:30:00,67.58,67.68,67.4,67.46,406070.0,60.6978,60.7877,60.5362,60.5901,406070.0
2022-03-03 09:30:00,67.64,68.37,67.43,68.25,339775.0,60.7517,61.4074,60.5631,61.2996,339775.0
2022-03-03 10:00:00,68.25,68.67,68.0,68.53,122680.0,61.2996,61.6768,61.0751,61.5511,122680.0
2022-03-03 10:30:00,68.54,68.57,68.17,68.2,119834.0,61.5601,61.587,61.2278,61.2547,119834.0
2022-03-03 11:00:00,68.2,68.3,67.83,67.88,113720.0,61.2547,61.3445,60.9224,60.9673,113720.0
2022-03-03 11:30:00,67.88,68.09,67.83,67.95,104649.0,60.9673,61.1559,60.9224,61.0302,104649.0
2022-03-03 12:00:00,67.93,68.18,67.93,68.11,95709.0,61.0122,61.2367,61.0122,61.1739,95709.0
2022-03-03 12:30:00,68.12,68.37,68.12,68.34,127884.0,61.1828,61.4074,61.1828,61.3804,127884.0
2022-03-03 13:00:00,68.35,68.51,68.31,68.48,93240.0,61.3894,61.5331,61.3535,61.5062,93240.0
2022-03-03 13:30:00,68.5,68.58,68.41,68.47,126886.0,61.5242,61.596,61.4433,61.4972,126886.0
2022-03-03 14:00:00,68.47,68.79,68.46,68.79,88406.0,61.4972,61.7846,61.4882,61.7846,88406.0
2022-03-03 14:30:00,68.79,68.79,68.37,68.43,170564.0,61.7846,61.7846,61.4074,61.4613,170564.0
2022-03-03 15:00:00,68.42,68.42,68.22,68.37,220795.0,61.4523,61.4523,61.2727,61.4074,220795.0
2022-03-03 15:30:00,68.35,68.37,68.01,68.27,409310.0,61.3894,61.4074,61.0841,61.3176,409310.0
2022-03-04 09:30:00,67.32,67.84,67.13,67.67,244086.0,60.4643,60.9314,60.2937,60.7787,244086.0
2022-03-04 10:00:00,67.68,67.77,67.34,67.67,158547.0,60.7877,60.8685,60.4823,60.7787,158547.0
2022-03-04 10:30:00,67.67,68.06,67.46,68.03,167144.0,60.7787,61.129,60.5901,61.102,167144.0
2022-03-04 11:00:00,68.03,68.23,67.98,68.04,186594.0,61.102,61.2816,61.0571,61.111,186594.0
2022-03-04 11:30:00,68.04,68.1,67.81,68.06,191748.0,61.111,61.1649,60.9044,61.129,191748.0
2022-03-04 12:00:00,68.06,68.28,67.97,68.22,220527.0,61.129,61.3266,61.0481,61.2727,220527.0
2022-03-04 12:30:00,68.22,68.39,68.08,68.22,280438.0,61.2727,61.4254,61.1469,61.2727,280438.0
2022-03-04 13:00:00,68.22,68.39,68.18,68.38,173925.0,61.2727,61.4254,61.2367,61.4164,173925.0
2022-03-04 13:30:00,68.38,68.57,68.31,68.42,130579.0,61.4164,61.587,61.3535,61.4523,130579.0
2022-03-04 14:00:00,68.42,68.68,68.37,68.59,186585.0,61.4523,61.6858,61.4074,61.605,186585.0
2022-03-04 14:30:00,68.6,68.61,68.2,68.21,148333.0,61.614,61.6229,61.2547,61.2637,148333.0
2022-03-04 15:00:00,68.21,68.36,68.09,68.2,220050.0,61.2637,61.3984,61.1559,61.2547,220050.0
2022-03-04 15:30:00,68.2,68.26,67.99,68.12,774016.0,61.2547,61.3086,61.0661,61.1828,774016.0
2022-03-07 09:30:00,67.61,67.69,66.76,67.3,376806.0,60.7248,60.7966,59.9613,60.4464,376806.0
2022-03-07 10:00:00,67.27,68.16,67.24,67.87,308048.0,60.4194,61.2188,60.3925,60.9583,308048.0
2022-03-07 10:30:00,67.88,68.27,67.87,68.02,210946.0,60.9673,61.3176,60.9583,61.093,210946.0
2022-03-07 11:00:00,68.02,68.07,67.52,67.66,203441.0,61.093,61.1379,60.644,60.7697,203441.0
2022-03-07 11:30:00,67.66,67.75,67.41,67.5,140217.0,60.7697,60.8505,60.5452,60.626,140217.0
2022-03-07 12:00:00,67.5,67.63,67.27,67.63,185784.0,60.626,60.7427,60.4194,60.7427,185784.0
2022-03-07 12:30:00,67.61,67.77,67.52,67.77,137962.0,60.7248,60.8685,60.644,60.8685,137962.0
2022-03-07 13:00:00,67.77,68.13,67.77,68.03,262268.0,60.8685,61.1918,60.8685,61.102,262268.0
2022-03-07 13:30:00,68.03,68.15,67.56,67.75,185013.0,61.102,61.2098,60.6799,60.8505,185013.0
2022-03-07 14:00:00,67.76,67.81,67.52,67.64,134557.0,60.8595,60.9044,60.644,60.7517,134557.0
2022-03-07 14:30:00,67.64,67.97,67.64,67.86,166934.0,60.7517,61.0481,60.7517,60.9493,166934.0
2022-03-07 15:00:00,67.86,67.98,67.68,67.69,208618.0,60.9493,61.0571,60.7877,60.7966,208618.0
2022-03-07 15:30:00,67.69,67.86,67.56,67.66,704753.0,60.7966,60.9493,60.6799,60.7697,704753.0
2022-03-08 09:30:00,67.36,67.71,65.53,65.65,539282.0,60.5002,60.8146,58.8566,58.9644,539282.0
2022-03-08 10:00:00,65.65,65.73,64.91,65.16,393643.0,58.9644,59.0362,58.2997,58.5243,393643.0
2022-03-08 10:30:00,65.14,65.56,64.57,64.71,245829.0,58.5063,58.8836,57.9944,58.1201,245829.0
2022-03-08 11:00:00,64.7,64.8,64.38,64.47,214556.0,58.1111,58.2009,57.8237,57.9046,214556.0
2022-03-08 11:30:00,64.46,64.63,64.15,64.31,275123.0,57.8956,58.0483,57.6171,57.7608,275123.0
2022-03-08 12:00:00,64.33,64.57,63.86,64.49,301128.0,57.7788,57.9944,57.3567,57.9225,301128.0
2022-03-08 12:30:00,64.5,65.04,64.48,64.78,228443.0,57.9315,58.4165,57.9135,58.183,228443.0
2022-03-08 13:00:00,64.78,65.27,64.75,64.94,464071.0,58.183,58.6231,58.156,58.3267,464071.0
2022-03-08 13:30:00,64.92,64.93,64.15,64.25,350292.0,58.3087,58.3177,57.6171,57.707,350292.0
2022-03-08 14:00:00,64.25,64.43,64.18,64.43,300974.0,57.707,57.8686,57.6441,57.8686,300974.0
2022-03-08 14:30:00,64.43,64.64,64.29,64.38,199104.0,57.8686,58.0572,57.7429,57.8237,199104.0
2022-03-08 15:00:00,64.39,64.47,63.95,63.95,350978.0,57.8327,57.9046,57.4375,57.4375,350978.0
2022-03-08 15:30:00,63.94,64.13,63.72,63.74,884051.0,57.4285,57.5992,57.2309,57.2489,884051.0
2022-03-09 09:30:00,64.48,65.39,64.42,64.46,404281.0,57.9135,58.7309,57.8596,57.8956,404281.0
2022-03-09 10:00:00,64.48,65.16,64.44,64.68,183294.0,57.9135,58.5243,57.8776,58.0932,183294.0
2022-03-09 10:30:00,64.67,64.92,64.28,64.8,206447.0,58.0842,58.3087,57.7339,58.2009,206447.0
2022-03-09 11:00:00,64.8,65.05,64.71,64.92,163039.0,58.2009,58.4255,58.1201,58.3087,163039.0
2022-03-09 11:30:00,64.93,65.32,64.92,65.27,143900.0,58.3177,58.668,58.3087,58.6231,143900.0
2022-03-09 12:00:00,65.27,65.3,65.09,65.2,115656.0,58.6231,58.65,58.4614,58.5602,115656.0
2022-03-09 12:30:00,65.21,65.23,64.8,65.0,107877.0,58.5692,58.5872,58.2009,58.3806,107877.0
2022-03-09 13:00:00,64.99,65.25,64.87,64.9,87369.0,58.3716,58.6051,58.2638,58.2908,87369.0
2022-03-09 13:30:00,64.92,64.99,64.63,64.73,116428.0,58.3087,58.3716,58.0483,58.1381,116428.0
2022-03-09 14:00:00,64.72,65.02,64.67,64.85,137183.0,58.1291,58.3985,58.0842,58.2459,137183.0
2022-03-09 14:30:00,64.86,64.95,64.56,64.59,162161.0,58.2548,58.3357,57.9854,58.0123,162161.0
2022-03-09 15:00:00,64.58,64.84,64.57,64.73,171565.0,58.0034,58.2369,57.9944,58.1381,171565.0
2022-03-09 15:30:00,64.72,64.75,64.01,64.12,531157.0,58.1291,58.156,57.4914,57.5902,531157.0
2022-03-10 09:30:00,63.77,63.92,63.27,63.59,298340.0,57.2758,57.4106,56.8268,57.1142,298340.0
2022-03-10 10:00:00,63.6,63.93,63.38,63.47,251519.0,57.1232,57.4195,56.9256,57.0064,251519.0
2022-03-10 10:30:00,63.48,63.49,63.04,63.07,139448.0,57.0154,57.0244,56.6202,56.6471,139448.0
2022-03-10 11:00:00,63.09,63.3,62.6,62.68,275131.0,56.6651,56.8537,56.225,56.2968,275131.0
2022-03-10 11:30:00,62.68,63.11,62.5,63.1,210614.0,56.2968,56.6831,56.1352,56.6741,210614.0
2022-03-10 12:00:00,63.11,63.43,63.05,63.28,107163.0,56.6831,56.9705,56.6292,56.8357,107163.0
2022-03-10 12:30:00,63.27,63.32,63.02,63.14,104822.0,56.8268,56.8717,56.6022,56.71,104822.0
2022-03-10 13:00:00,63.14,63.37,63.13,63.3,103694.0,56.71,56.9166,56.701,56.8537,103694.0
2022-03-10 13:30:00,63.29,63.43,63.16,63.19,123305.0,56.8447,56.9705,56.728,56.7549,123305.0
2022-03-10 14:00:00,63.18,63.23,63.09,63.11,140489.0,56.7459,56.7908,56.6651,56.6831,140489.0
2022-03-10 14:30:00,63.12,63.15,62.89,63.05,154437.0,56.692,56.719,56.4855,56.6292,154437.0
2022-03-10 15:00:00,63.06,63.17,62.83,62.96,151421.0,56.6381,56.7369,56.4316,56.5483,151421.0
2022-03-10 15:30:00,62.96,63.25,62.86,63.1,411756.0,56.5483,56.8088,56.4585,56.6741,411756.0
2022-03-11 09:30:00,63.08,63.76,63.08,63.62,246043.0,56.6561,57.2669,56.6561,57.1411,246043.0
2022-03-11 10:00:00,63.58,63.7,63.05,63.3,160730.0,57.1052,57.213,56.6292,56.8537,160730.0
2022-03-11 10:30:00,63.32,63.58,63.28,63.36,219679.0,56.8717,57.1052,56.8357,56.9076,219679.0
2022-03-11 11:00:00,63.37,63.43,63.0,63.41,123445.0,56.9166,56.9705,56.5843,56.9525,123445.0
2022-03-11 11:30:00,63.43,63.44,63.0,63.08,157091.0,56.9705,56.9794,56.5843,56.6561,157091.0
2022-03-11 12:00:00,63.06,63.06,62.82,62.97,107895.0,56.6381,56.6381,56.4226,56.5573,107895.0
2022-03-11 12:30:00,62.96,63.15,62.92,63.09,145130.0,56.5483,56.719,56.5124,56.6651,145130.0
2022-03-11 13:00:00,63.1,63.18,63.0,63.04,122668.0,56.6741,56.7459,56.5843,56.6202,122668.0
2022-03-11 13:30:00,63.03,63.07,62.86,62.93,109186.0,56.6112,56.6471,56.4585,56.5214,109186.0
2022-03-11 14:00:00,62.92,63.02,62.71,62.83,94485.0,56.5124,56.6022,56.3238,56.4316,94485.0
2022-03-11 14:30:00,62.84,62.84,62.51,62.69,103250.0,56.4405,56.4405,56.1442,56.3058,103250.0
2022-03-11 15:00:00,62.67,62.72,62.53,62.53,196684.0,56.2879,56.3328,56.1621,56.1621,196684.0
2022-03-11 15:30:00,62.52,62.52,62.2,62.27,649623.0,56.1531,56.1531,55.8657,55.9286,649623.0
2022-03-14 09:30:00,62.68,63.14,62.16,63.06,339790.0,56.2968,56.71,55.8298,56.6381,339790.0
2022-03-14 10:00:00,63.08,63.34,62.63,63.03,175872.0,56.6561,56.8896,56.2519,56.6112,175872.0
2022-03-14 10:30:00,63.03,63.38,63.03,63.3,105597.0,56.6112,56.9256,56.6112,56.8537,105597.0
2022-03-14 11:00:00,63.29,63.3,62.95,63.15,148054.0,56.8447,56.8537,56.5393,56.719,148054.0
2022-03-14 11:30:00,63.16,63.17,62.86,62.99,126564.0,56.728,56.7369,56.4585,56.5753,126564.0
2022-03-14 12:00:00,62.97,63.16,62.89,63.13,93970.0,56.5573,56.728,56.4855,56.701,93970.0
2022-03-14 12:30:00,63.13,63.36,63.07,63.1,128068.0,56.701,56.9076,56.6471,56.6741,128068.0
2022-03-14 13:00:00,63.11,63.3,63.09,63.24,100114.0,56.6831,56.8537,56.6651,56.7998,100114.0
2022-03-14 13:30:00,63.24,63.24,62.8,62.97,120435.0,56.7998,56.7998,56.4046,56.5573,120435.0
2022-03-14 14:00:00,62.92,62.92,62.75,62.83,90603.0,56.5124,56.5124,56.3597,56.4316,90603.0
2022-03-14 14:30:00,62.82,62.85,62.55,62.74,110966.0,56.4226,56.4495,56.1801,56.3507,110966.0
2022-03-14 15:00:00,62.73,62.73,62.56,62.62,136952.0,56.3418,56.3418,56.1891,56.243,136952.0
2022-03-14 15:30:00,62.61,62.61,62.41,62.57,417959.0,56.234,56.234,56.0543,56.198,417959.0
2022-03-15 09:30:00,63.16,63.29,62.76,63.16,186595.0,56.728,56.8447,56.3687,56.728,186595.0
2022-03-15 10:00:00,63.17,63.27,62.97,63.11,148082.0,56.7369,56.8268,56.5573,56.6831,148082.0
2022-03-15 10:30:00,63.15,63.25,62.84,63.02,145139.0,56.719,56.8088,56.4405,56.6022,145139.0
2022-03-15 11:00:00,63.01,63.28,62.97,63.15,138359.0,56.5932,56.8357,56.5573,56.719,138359.0
2022-03-15 11:30:00,63.16,63.43,63.09,63.19,118019.0,56.728,56.9705,56.6651,56.7549,118019.0
2022-03-15 12:00:00,63.16,63.49,63.09,63.4,169756.0,56.728,57.0244,56.6651,56.9435,169756.0
2022-03-15 12:30:00,63.41,63.47,63.23,63.33,88796.0,56.9525,57.0064,56.7908,56.8806,88796.0
2022-03-15 13:00:00,63.33,63.36,63.1,63.11,113482.0,56.8806,56.9076,56.6741,56.6831,113482.0
2022-03-15 13:30:00,63.11,63.2,62.96,63.19,92437.0,56.6831,56.7639,56.5483,56.7549,92437.0
2022-03-15 14:00:00,63.17,63.25,63.03,63.03,127154.0,56.7369,56.8088,56.6112,56.6112,127154.0
2022-03-15 14:30:00,63.04,63.35,63.0,63.35,116803.0,56.6202,56.8986,56.5843,56.8986,116803.0
2022-03-15 15:00:00,63.33,63.4,63.23,63.3,120187.0,56.8806,56.9435,56.7908,56.8537,120187.0
2022-03-15 15:30:00,63.3,63.32,63.15,63.3,448235.0,56.8537,56.8717,56.719,56.8537,448235.0
2022-03-16 09:30:00,63.33,63.38,62.89,62.97,211384.0,56.8806,56.9256,56.4855,56.5573,211384.0
2022-03-16 10:00:00,62.96,62.96,62.52,62.52,169513.0,56.5483,56.5483,56.1531,56.1531,169513.0
2022-03-16 10:30:00,62.51,62.59,62.32,62.59,157110.0,56.1442,56.216,55.9735,56.216,157110.0
2022-03-16 11:00:00,62.57,62.87,62.48,62.84,124060.0,56.198,56.4675,56.1172,56.4405,124060.0
2022-03-16 11:30:00,62.83,63.03,62.81,62.88,91525.0,56.4316,56.6112,56.4136,56.4765,91525.0
2022-03-16 12:00:00,62.88,62.96,62.83,62.91,78548.0,56.4765,56.5483,56.4316,56.5034,78548.0
2022-03-16 12:30:00,62.93,63.07,62.67,62.77,120631.0,56.5214,56.6471,56.2879,56.3777,120631.0
2022-03-16 13:00:00,62.78,63.0,62.67,62.81,80356.0,56.3867,56.5843,56.2879,56.4136,80356.0
2022-03-16 13:30:00,62.8,62.84,62.64,62.65,99501.0,56.4046,56.4405,56.2609,56.2699,99501.0
2022-03-16 14:00:00,62.63,62.64,62.14,62.18,141330.0,56.2519,56.2609,55.8118,55.8478,141330.0
2022-03-16 14:30:00,62.17,62.28,61.98,62.03,264635.0,55.8388,55.9376,55.6681,55.713,264635.0
2022-03-16 15:00:00,62.05,62.57,61.91,62.57,284648.0,55.731,56.198,55.6053,56.198,284648.0
2022-03-16 15:30:00,62.58,62.66,62.38,62.64,579264.0,56.207,56.2789,56.0274,56.2609,579264.0
2022-03-17 09:30:00,62.61,63.0,62.39,62.49,235412.0,56.234,56.5843,56.0364,56.1262,235412.0
2022-03-17 10:00:00,62.5,62.9,62.48,62.78,124924.0,56.1352,56.4944,56.1172,56.3867,124924.0
2022-03-17 10:30:00,62.77,62.94,62.72,62.91,122327.0,56.3777,56.5304,56.3328,56.5034,122327.0
2022-03-17 11:00:00,62.91,63.01,62.84,62.89,151145.0,56.5034,56.5932,56.4405,56.4855,151145.0
2022-03-17 11:30:00,62.88,63.11,62.85,63.04,95027.0,56.4765,56.6831,56.4495,56.6202,95027.0
2022-03-17 12:00:00,63.06,63.22,63.0,63.17,94930.0,56.6381,56.7819,56.5843,56.7369,94930.0
2022-03-17 12:30:00,63.2,63.33,63.18,63.33,155982.0,56.7639,56.8806,56.7459,56.8806,155982.0
2022-03-17 13:00:00,63.32,63.43,63.2,63.41,168102.0,56.8717,56.9705,56.7639,56.9525,168102.0
2022-03-17 13:30:00,63.41,63.52,63.34,63.39,105449.0,56.9525,57.0513,56.8896,56.9345,105449.0
2022-03-17 14:00:00,63.41,63.49,63.22,63.31,207009.0,56.9525,57.0244,56.7819,56.8627,207009.0
2022-03-17 14:30:00,63.31,63.42,63.21,63.21,158422.0,56.8627,56.9615,56.7729,56.7729,158422.0
2022-03-17 15:00:00,63.2,63.24,62.96,62.99,142254.0,56.7639,56.7998,56.5483,56.5753,142254.0
2022-03-17 15:30:00,62.98,63.25,62.92,63.23,529626.0,56.5663,56.8088,56.5124,56.7908,529626.0
2022-03-18 09:30:00,63.25,63.29,62.82,62.92,737498.0,56.8088,56.8447,56.4226,56.5124,737498.0
2022-03-18 10:00:00,62.91,62.91,62.02,62.03,340899.0,56.5034,56.5034,55.7041,55.713,340899.0
2022-03-18 10:30:00,62.06,62.47,62.02,62.33,281071.0,55.74,56.1082,55.7041,55.9825,281071.0
2022-03-18 11:00:00,62.33,62.39,62.06,62.19,226644.0,55.9825,56.0364,55.74,55.8567,226644.0
2022-03-18 11:30:00,62.17,62.35,61.98,62.08,236064.0,55.8388,56.0004,55.6681,55.7579,236064.0
2022-03-18 12:00:00,62.06,62.07,61.84,62.03,250672.0,55.74,55.749,55.5424,55.713,250672.0
2022-03-18 12:30:00,62.02,62.04,61.8,61.8,203042.0,55.7041,55.722,55.5065,55.5065,203042.0
2022-03-18 13:00:00,61.81,62.11,61.67,62.1,187463.0,55.5154,55.7849,55.3897,55.7759,187463.0
2022-03-18 13:30:00,62.1,62.13,61.95,62.06,108352.0,55.7759,55.8029,55.6412,55.74,108352.0
2022-03-18 14:00:00,62.06,62.1,61.89,62.08,143588.0,55.74,55.7759,55.5873,55.7579,143588.0
2022-03-18 14:30:00,62.07,62.14,61.91,62.09,208075.0,55.749,55.8118,55.6053,55.7669,208075.0
2022-03-18 15:00:00,62.1,62.38,62.1,62.32,257528.0,55.7759,56.0274,55.7759,55.9735,257528.0
2022-03-18 15:30:00,62.32,62.57,62.23,62.41,906877.0,55.9735,56.198,55.8927,56.0543,906877.0
2022-03-21 09:30:00,62.74,63.25,62.74,62.98,331205.0,56.3507,56.8088,56.3507,56.5663,331205.0
2022-03-21 10:00:00,62.97,63.22,62.85,63.21,453851.0,56.5573,56.7819,56.4495,56.7729,453851.0
2022-03-21 10:30:00,63.21,63.34,62.96,63.07,239373.0,56.7729,56.8896,56.5483,56.6471,239373.0
2022-03-21 11:00:00,63.07,63.08,62.87,62.91,128746.0,56.6471,56.6561,56.4675,56.5034,128746.0
2022-03-21 11:30:00,62.9,63.02,62.55,62.62,147087.0,56.4944,56.6022,56.1801,56.243,147087.0
2022-03-21 12:00:00,62.62,62.77,62.56,62.57,132085.0,56.243,56.3777,56.1891,56.198,132085.0
2022-03-21 12:30:00,62.57,62.76,62.5,62.55,166028.0,56.198,56.3687,56.1352,56.1801,166028.0
2022-03-21 13:00:00,62.55,62.77,62.5,62.75,190849.0,56.1801,56.3777,56.1352,56.3597,190849.0
2022-03-21 13:30:00,62.77,62.79,62.11,62.68,438449.0,56.3777,56.3956,55.7849,56.2968,438449.0
2022-03-21 14:00:00,62.68,62.71,62.51,62.6,142311.0,56.2968,56.3238,56.1442,56.225,142311.0
2022-03-21 14:30:00,62.6,62.81,62.57,62.68,152671.0,56.225,56.4136,56.198,56.2968,152671.0
2022-03-21 15:00:00,62.69,62.87,62.68,62.82,130658.0,56.3058,56.4675,56.2968,56.4226,130658.0
2022-03-21 15:30:00,62.82,62.84,62.61,62.82,521519.0,56.4226,56.4405,56.234,56.4226,521519.0
2022-03-22 09:30:00,62.83,63.18,62.33,62.36,376247.0,56.4316,56.7459,55.9825,56.0094,376247.0
2022-03-22 10:00:00,62.36,62.36,61.9,62.06,279919.0,56.0094,56.0094,55.5963,55.74,279919.0
2022-03-22 10:30:00,62.06,62.24,61.9,61.98,298014.0,55.74,55.9017,55.5963,55.6681,298014.0
2022-03-22 11:00:00,61.99,62.13,61.85,62.12,268700.0,55.6771,55.8029,55.5514,55.7939,268700.0
2022-03-22 11:30:00,62.12,62.18,62.0,62.15,210876.0,55.7939,55.8478,55.6861,55.8208,210876.0
2022-03-22 12:00:00,62.15,62.22,61.97,62.0,345222.0,55.8208,55.8837,55.6591,55.6861,345222.0
2022-03-22 12:30:00,62.0,62.41,61.96,62.34,429843.0,55.6861,56.0543,55.6502,55.9915,429843.0
2022-03-22 13:00:00,62.34,62.41,62.26,62.38,178219.0,55.9915,56.0543,55.9196,56.0274,178219.0
2022-03-22 13:30:00,62.38,62.45,62.2,62.35,180142.0,56.0274,56.0903,55.8657,56.0004,180142.0
2022-03-22 14:00:00,62.36,62.51,62.21,62.25,230114.0,56.0094,56.1442,55.8747,55.9106,230114.0
2022-03-22 14:30:00,62.26,62.36,62.18,62.23,185493.0,55.9196,56.0094,55.8478,55.8927,185493.0
2022-03-22 15:00:00,62.24,62.69,62.2,62.64,429011.0,55.9017,56.3058,55.8657,56.2609,429011.0
2022-03-22 15:30:00,62.63,62.74,62.54,62.69,775868.0,56.2519,56.3507,56.1711,56.3058,775868.0
2022-03-23 09:30:00,65.3,66.31,65.02,66.11,1287362.0,58.65,59.5572,58.3985,59.3775,1287362.0
2022-03-23 10:00:00,66.07,66.23,65.4,65.53,571406.0,59.3416,59.4853,58.7398,58.8566,571406.0
2022-03-23 10:30:00,65.52,65.61,64.4,64.49,546381.0,58.8476,58.9285,57.8417,57.9225,546381.0
2022-03-23 11:00:00,64.5,64.62,64.04,64.4,363902.0,57.9315,58.0393,57.5183,57.8417,363902.0
2022-03-23 11:30:00,64.4,64.55,64.15,64.17,283932.0,57.8417,57.9764,57.6171,57.6351,283932.0
2022-03-23 12:00:00,64.19,64.3,63.83,63.96,318081.0,57.6531,57.7519,57.3297,57.4465,318081.0
2022-03-23 12:30:00,63.93,64.32,63.86,64.06,315726.0,57.4195,57.7698,57.3567,57.5363,315726.0
2022-03-23 13:00:00,64.04,64.39,63.94,64.33,265369.0,57.5183,57.8327,57.4285,57.7788,265369.0
2022-03-23 13:30:00,64.33,64.33,64.07,64.25,212965.0,57.7788,57.7788,57.5453,57.707,212965.0
2022-03-23 14:00:00,64.27,64.55,64.25,64.49,270854.0,57.7249,57.9764,57.707,57.9225,270854.0
2022-03-23 14:30:00,64.48,64.57,64.16,64.24,297387.0,57.9135,57.9944,57.6261,57.698,297387.0
2022-03-23 15:00:00,64.26,64.57,64.26,64.55,245520.0,57.7159,57.9944,57.7159,57.9764,245520.0
2022-03-23 15:30:00,64.54,64.56,64.17,64.23,792734.0,57.9674,57.9854,57.6351,57.689,792734.0
2022-03-24 09:30:00,64.49,65.71,64.42,65.56,504648.0,57.9225,59.0183,57.8596,58.8836,504648.0
2022-03-24 10:00:00,65.55,66.55,65.39,66.41,531932.0,58.8746,59.7727,58.7309,59.647,531932.0
2022-03-24 10:30:00,66.41,66.55,65.91,66.28,303017.0,59.647,59.7727,59.1979,59.5302,303017.0
2022-03-24 11:00:00,66.28,66.34,65.9,65.96,196870.0,59.5302,59.5841,59.1889,59.2428,196870.0
2022-03-24 11:30:00,65.99,66.46,65.98,66.38,146542.0,59.2698,59.6919,59.2608,59.62,146542.0
2022-03-24 12:00:00,66.38,66.65,66.09,66.26,297489.0,59.62,59.8625,59.3596,59.5123,297489.0
2022-03-24 12:30:00,66.29,66.48,66.27,66.42,176099.0,59.5392,59.7099,59.5212,59.656,176099.0
2022-03-24 13:00:00,66.42,66.51,66.3,66.36,161483.0,59.656,59.7368,59.5482,59.6021,161483.0
2022-03-24 13:30:00,66.36,66.42,66.16,66.23,146429.0,59.6021,59.656,59.4224,59.4853,146429.0
2022-03-24 14:00:00,66.23,66.43,66.12,66.34,195372.0,59.4853,59.665,59.3865,59.5841,195372.0
2022-03-24 14:30:00,66.33,66.35,66.05,66.09,333008.0,59.5751,59.5931,59.3237,59.3596,333008.0
2022-03-24 15:00:00,66.09,66.3,66.07,66.19,221141.0,59.3596,59.5482,59.3416,59.4494,221141.0
2022-03-24 15:30:00,66.18,66.36,65.95,66.35,760925.0,59.4404,59.6021,59.2338,59.5931,760925.0
2022-03-25 09:30:00,66.64,67.32,66.5,67.25,224407.0,59.8536,60.4643,59.7278,60.4014,224407.0
2022-03-25 10:00:00,67.25,67.84,67.25,67.74,644423.0,60.4014,60.9314,60.4014,60.8415,644423.0
2022-03-25 10:30:00,67.75,67.79,67.43,67.5,160318.0,60.8505,60.8865,60.5631,60.626,160318.0
2022-03-25 11:00:00,67.51,67.55,67.3,67.45,325247.0,60.635,60.6709,60.4464,60.5811,325247.0
2022-03-25 11:30:00,67.43,67.45,67.23,67.42,114372.0,60.5631,60.5811,60.3835,60.5541,114372.0
2022-03-25 12:00:00,67.43,67.69,67.39,67.48,141722.0,60.5631,60.7966,60.5272,60.608,141722.0
2022-03-25 12:30:00,67.48,67.49,67.22,67.29,88839.0,60.608,60.617,60.3745,60.4374,88839.0
2022-03-25 13:00:00,67.31,67.5,67.03,67.15,123668.0,60.4553,60.626,60.2039,60.3116,123668.0
2022-03-25 13:30:00,67.15,67.21,67.04,67.15,98188.0,60.3116,60.3655,60.2128,60.3116,98188.0
2022-03-25 14:00:00,67.14,67.26,67.07,67.09,116678.0,60.3026,60.4104,60.2398,60.2577,116678.0
2022-03-25 14:30:00,67.1,67.23,67.08,67.14,92920.0,60.2667,60.3835,60.2488,60.3026,92920.0
2022-03-25 15:00:00,67.14,67.18,67.02,67.1,148144.0,60.3026,60.3386,60.1949,60.2667,148144.0
2022-03-25 15:30:00,67.09,67.41,67.08,67.4,556447.0,60.2577,60.5452,60.2488,60.5362,556447.0
2022-03-28 09:30:00,67.35,67.43,66.55,66.68,243856.0,60.4913,60.5631,59.7727,59.8895,243856.0
2022-03-28 10:00:00,66.71,66.86,66.45,66.77,130623.0,59.9164,60.0512,59.6829,59.9703,130623.0
2022-03-28 10:30:00,66.78,66.83,66.51,66.58,130962.0,59.9793,60.0242,59.7368,59.7997,130962.0
2022-03-28 11:00:00,66.56,66.81,66.46,66.76,90019.0,59.7817,60.0063,59.6919,59.9613,90019.0
2022-03-28 11:30:00,66.78,66.87,66.57,66.67,86989.0,59.9793,60.0601,59.7907,59.8805,86989.0
2022-03-28 12:00:00,66.66,66.72,66.51,66.63,67610.0,59.8715,59.9254,59.7368,59.8446,67610.0
2022-03-28 12:30:00,66.62,66.76,66.54,66.71,73840.0,59.8356,59.9613,59.7638,59.9164,73840.0
2022-03-28 13:00:00,66.7,66.73,66.46,66.51,70809.0,59.9075,59.9344,59.6919,59.7368,70809.0
2022-03-28 13:30:00,66.51,66.55,66.38,66.53,62134.0,59.7368,59.7727,59.62,59.7548,62134.0
2022-03-28 14:00:00,66.53,66.63,66.45,66.62,57381.0,59.7548,59.8446,59.6829,59.8356,57381.0
2022-03-28 14:30:00,66.62,66.74,66.6,66.7,75323.0,59.8356,59.9434,59.8176,59.9075,75323.0
2022-03-28 15:00:00,66.71,66.72,66.58,66.62,81898.0,59.9164,59.9254,59.7997,59.8356,81898.0
2022-03-28 15:30:00,66.61,66.9,66.6,66.87,410076.0,59.8266,60.0871,59.8176,60.0601,410076.0
2022-03-29 09:30:00,67.18,67.53,67.14,67.38,197496.0,60.3386,60.6529,60.3026,60.5182,197496.0
2022-03-29 10:00:00,67.41,67.64,67.23,67.32,175172.0,60.5452,60.7517,60.3835,60.4643,175172.0
2022-03-29 10:30:00,67.32,67.5,67.15,67.45,119242.0,60.4643,60.626,60.3116,60.5811,119242.0
2022-03-29 11:00:00,67.47,67.52,67.25,67.41,111274.0,60.599,60.644,60.4014,60.5452,111274.0
2022-03-29 11:30:00,67.41,67.52,67.26,67.5,78462.0,60.5452,60.644,60.4104,60.626,78462.0
2022-03-29 12:00:00,67.49,67.59,67.21,67.21,69778.0,60.617,60.7068,60.3655,60.3655,69778.0
2022-03-29 12:30:00,67.23,67.27,67.05,67.06,65545.0,60.3835,60.4194,60.2218,60.2308,65545.0
2022-03-29 13:00:00,67.07,67.14,66.88,66.99,64483.0,60.2398,60.3026,60.0691,60.1679,64483.0
2022-03-29 13:30:00,66.99,67.13,66.97,67.09,57367.0,60.1679,60.2937,60.15,60.2577,57367.0
2022-03-29 14:00:00,67.1,67.24,67.04,67.21,52484.0,60.2667,60.3925,60.2128,60.3655,52484.0
2022-03-29 14:30:00,67.23,67.39,67.22,67.31,62017.0,60.3835,60.5272,60.3745,60.4553,62017.0
2022-03-29 15:00:00,67.3,67.46,67.27,67.45,89549.0,60.4464,60.5901,60.4194,60.5811,89549.0
2022-03-29 15:30:00,67.44,67.67,67.42,67.66,345255.0,60.5721,60.7787,60.5541,60.7697,345255.0
2022-03-30 09:30:00,67.54,67.8,67.13,67.48,303109.0,60.6619,60.8954,60.2937,60.608,303109.0
2022-03-30 10:00:00,67.54,67.6,67.01,67.04,164255.0,60.6619,60.7158,60.1859,60.2128,164255.0
2022-03-30 10:30:00,67.06,67.38,67.0,67.34,100186.0,60.2308,60.5182,60.1769,60.4823,100186.0
2022-03-30 11:00:00,67.34,67.65,67.28,67.61,77448.0,60.4823,60.7607,60.4284,60.7248,77448.0
2022-03-30 11:30:00,67.61,67.63,67.46,67.47,71759.0,60.7248,60.7427,60.5901,60.599,71759.0
2022-03-30 12:00:00,67.47,67.53,67.36,67.37,56356.0,60.599,60.6529,60.5002,60.5092,56356.0
2022-03-30 12:30:00,67.37,67.51,67.36,67.43,39162.0,60.5092,60.635,60.5002,60.5631,39162.0
2022-03-30 13:00:00,67.44,67.5,67.4,67.48,40782.0,60.5721,60.626,60.5362,60.608,40782.0
2022-03-30 13:30:00,67.47,67.58,67.34,67.56,65573.0,60.599,60.6978,60.4823,60.6799,65573.0
2022-03-30 14:00:00,67.57,67.71,67.56,67.71,60557.0,60.6889,60.8146,60.6799,60.8146,60557.0
2022-03-30 14:30:00,67.7,67.7,67.57,67.6,49683.0,60.8056,60.8056,60.6889,60.7158,49683.0
2022-03-30 15:00:00,67.61,67.75,67.6,67.72,95459.0,60.7248,60.8505,60.7158,60.8236,95459.0
2022-03-30 15:30:00,67.72,67.96,67.69,67.95,415825.0,60.8236,61.0391,60.7966,61.0302,415825.0
2022-03-31 09:30:00,67.86,68.41,67.76,68.0,152226.0,60.9493,61.4433,60.8595,61.0751,152226.0
2022-03-31 10:00:00,68.02,68.17,67.77,68.02,68894.0,61.093,61.2278,60.8685,61.093,68894.0
2022-03-31 10:30:00,68.0,68.05,67.83,67.92,89082.0,61.0751,61.12,60.9224,61.0032,89082.0
2022-03-31 11:00:00,67.92,68.15,67.91,68.1,70416.0,61.0032,61.2098,60.9942,61.1649,70416.0
2022-03-31 11:30:00,68.09,68.19,68.02,68.12,48691.0,61.1559,61.2457,61.093,61.1828,48691.0
2022-03-31 12:00:00,68.12,68.18,68.03,68.08,69075.0,61.1828,61.2367,61.102,61.1469,69075.0
2022-03-31 12:30:00,68.05,68.32,68.05,68.26,51376.0,61.12,61.3625,61.12,61.3086,51376.0
2022-03-31 13:00:00,68.27,68.32,68.21,68.26,52408.0,61.3176,61.3625,61.2637,61.3086,52408.0
2022-03-31 13:30:00,68.25,68.35,68.2,68.33,40775.0,61.2996,61.3894,61.2547,61.3715,40775.0
2022-03-31 14:00:00,68.33,68.37,68.15,68.2,93714.0,61.3715,61.4074,61.2098,61.2547,93714.0
2022-03-31 14:30:00,68.2,68.2,68.05,68.05,107820.0,61.2547,61.2547,61.12,61.12,107820.0
2022-03-31 15:00:00,68.05,68.15,67.99,68.01,144551.0,61.12,61.2098,61.0661,61.0841,144551.0
2022-03-31 15:30:00,68.01,68.03,67.7,67.71,658683.0,61.0841,61.102,60.8056,60.8146,658683.0
2022-04-01 09:30:00,67.92,67.97,67.52,67.74,187126.0,61.0032,61.0481,60.644,60.8415,187126.0
2022-04-01 10:00:00,67.73,68.07,67.68,67.68,125332.0,60.8326,61.1379,60.7877,60.7877,125332.0
2022-04-01 10:30:00,67.66,67.74,67.46,67.72,85809.0,60.7697,60.8415,60.5901,60.8236,85809.0
2022-04-01 11:00:00,67.71,67.96,67.64,67.93,57188.0,60.8146,61.0391,60.7517,61.0122,57188.0
2022-04-01 11:30:00,67.93,68.03,67.79,67.89,65809.0,61.0122,61.102,60.8865,60.9763,65809.0
2022-04-01 12:00:00,67.89,68.01,67.76,67.97,71762.0,60.9763,61.0841,60.8595,61.0481,71762.0
2022-04-01 12:30:00,67.95,68.16,67.92,68.14,55012.0,61.0302,61.2188,61.0032,61.2008,55012.0
2022-04-01 13:00:00,68.15,68.19,68.06,68.09,50107.0,61.2098,61.2457,61.129,61.1559,50107.0
2022-04-01 13:30:00,68.09,68.36,68.03,68.34,49651.0,61.1559,61.3984,61.102,61.3804,49651.0
2022-04-01 14:00:00,68.34,68.62,68.32,68.61,78275.0,61.3804,61.6319,61.3625,61.6229,78275.0
2022-04-01 14:30:00,68.61,68.67,68.52,68.57,67790.0,61.6229,61.6768,61.5421,61.587,67790.0
2022-04-01 15:00:00,68.57,68.74,68.56,68.65,117721.0,61.587,61.7397,61.578,61.6589,117721.0
2022-04-01 15:30:00,68.64,68.9,68.6,68.85,431047.0,61.6499,61.8834,61.614,61.8385,431047.0
2022-04-04 09:30:00,68.63,68.72,67.61,67.96,154923.0,61.6409,61.7217,60.7248,61.0391,154923.0
2022-04-04 10:00:00,67.92,68.38,67.9,68.27,91911.0,61.0032,61.4164,60.9853,61.3176,91911.0
2022-04-04 10:30:00,68.27,68.41,68.23,68.3,77680.0,61.3176,61.4433,61.2816,61.3445,77680.0
2022-04-04 11:00:00,68.3,68.39,68.15,68.36,76572.0,61.3445,61.4254,61.2098,61.3984,76572.0
2022-04-04 11:30:00,68.36,68.49,68.31,68.37,80000.0,61.3984,61.5152,61.3535,61.4074,80000.0
2022-04-04 12:00:00,68.39,68.4,68.28,68.33,47786.0,61.4254,61.4343,61.3266,61.3715,47786.0
2022-04-04 12:30:00,68.33,68.36,68.26,68.33,51757.0,61.3715,61.3984,61.3086,61.3715,51757.0
2022-04-04 13:00:00,68.34,68.4,68.27,68.37,40805.0,61.3804,61.4343,61.3176,61.4074,40805.0
2022-04-04 13:30:00,68.37,68.42,68.3,68.37,53750.0,61.4074,61.4523,61.3445,61.4074,53750.0
2022-04-04 14:00:00,68.36,68.55,68.36,68.46,51023.0,61.3984,61.5691,61.3984,61.4882,51023.0
2022-04-04 14:30:00,68.47,68.51,68.38,68.46,71226.0,61.4972,61.5331,61.4164,61.4882,71226.0
2022-04-04 15:00:00,68.46,68.54,68.43,68.45,55117.0,61.4882,61.5601,61.4613,61.4792,55117.0
2022-04-04 15:30:00,68.45,68.56,68.4,68.48,336165.0,61.4792,61.578,61.4343,61.5062,336165.0
2022-04-05 09:30:00,68.35,69.61,68.34,69.58,333541.0,61.3894,62.5211,61.3804,62.4942,333541.0
2022-04-05 10:00:00,69.59,69.9,69.52,69.59,210379.0,62.5031,62.7816,62.4403,62.5031,210379.0
2022-04-05 10:30:00,69.59,69.86,69.46,69.61,240846.0,62.5031,62.7457,62.3864,62.5211,240846.0
2022-04-05 11:00:00,69.61,69.68,69.36,69.61,123522.0,62.5211,62.584,62.2966,62.5211,123522.0
2022-04-05 11:30:00,69.62,69.77,69.55,69.56,96520.0,62.5301,62.6648,62.4672,62.4762,96520.0
2022-04-05 12:00:00,69.56,69.69,69.47,69.58,71029.0,62.4762,62.593,62.3954,62.4942,71029.0
2022-04-05 12:30:00,69.57,69.71,69.5,69.51,112982.0,62.4852,62.6109,62.4223,62.4313,112982.0
2022-04-05 13:00:00,69.51,69.51,69.07,69.12,86345.0,62.4313,62.4313,62.0361,62.081,86345.0
2022-04-05 13:30:00,69.12,69.21,69.05,69.06,95133.0,62.081,62.1618,62.0181,62.0271,95133.0
2022-04-05 14:00:00,69.06,69.19,68.98,69.12,78761.0,62.0271,62.1439,61.9553,62.081,78761.0
2022-04-05 14:30:00,69.14,69.25,69.08,69.17,66426.0,62.099,62.1978,62.0451,62.1259,66426.0
2022-04-05 15:00:00,69.18,69.24,68.96,69.13,220782.0,62.1349,62.1888,61.9373,62.09,220782.0
2022-04-05 15:30:00,69.13,69.17,68.88,69.17,399474.0,62.09,62.1259,61.8655,62.1259,399474.0
2022-04-06 09:30:00,69.25,69.95,69.14,69.92,416206.0,62.1978,62.8265,62.099,62.7995,416206.0
2022-04-06 10:00:00,69.94,70.06,69.06,69.08,302128.0,62.8175,62.9253,62.0271,62.0451,302128.0
2022-04-06 10:30:00,69.08,69.18,68.91,69.15,129742.0,62.0451,62.1349,61.8924,62.108,129742.0
2022-04-06 11:00:00,69.16,69.59,69.1,69.48,128801.0,62.1169,62.5031,62.063,62.4044,128801.0
2022-04-06 11:30:00,69.49,69.73,69.46,69.67,95480.0,62.4133,62.6289,62.3864,62.575,95480.0
2022-04-06 12:00:00,69.68,69.74,69.57,69.71,85270.0,62.584,62.6379,62.4852,62.6109,85270.0
2022-04-06 12:30:00,69.72,69.89,69.6,69.68,96060.0,62.6199,62.7726,62.5121,62.584,96060.0
2022-04-06 13:00:00,69.67,69.87,69.59,69.77,134788.0,62.575,62.7546,62.5031,62.6648,134788.0
2022-04-06 13:30:00,69.76,69.83,69.49,69.57,112806.0,62.6558,62.7187,62.4133,62.4852,112806.0
2022-04-06 14:00:00,69.56,69.64,69.42,69.48,160982.0,62.4762,62.5481,62.3505,62.4044,160982.0
2022-04-06 14:30:00,69.48,69.6,69.44,69.54,194718.0,62.4044,62.5121,62.3684,62.4582,194718.0
2022-04-06 15:00:00,69.54,69.59,69.3,69.33,201255.0,62.4582,62.5031,62.2427,62.2696,201255.0
2022-04-06 15:30:00,69.33,69.78,69.32,69.73,471385.0,62.2696,62.6738,62.2606,62.6289,471385.0
2022-04-07 09:30:00,69.37,69.9,69.0,69.55,309875.0,62.7611,63.2406,62.4264,62.924,309875.0
2022-04-07 10:00:00,69.56,69.72,69.3,69.3,149987.0,62.933,63.0778,62.6978,62.6978,149987.0
2022-04-07 10:30:00,69.31,69.49,69.19,69.29,117017.0,62.7068,62.8697,62.5983,62.6887,117017.0
2022-04-07 11:00:00,69.3,69.53,69.2,69.27,393982.0,62.6978,62.9059,62.6073,62.6706,393982.0
2022-04-07 11:30:00,69.26,69.7,69.21,69.62,129199.0,62.6616,63.0597,62.6164,62.9873,129199.0
2022-04-07 12:00:00,69.64,69.68,69.45,69.49,90913.0,63.0054,63.0416,62.8335,62.8697,90913.0
2022-04-07 12:30:00,69.5,69.76,69.42,69.67,114304.0,62.8787,63.114,62.8064,63.0325,114304.0
2022-04-07 13:00:00,69.66,69.66,69.53,69.56,62224.0,63.0235,63.0235,62.9059,62.933,62224.0
2022-04-07 13:30:00,69.56,69.69,69.47,69.69,84396.0,62.933,63.0506,62.8516,63.0506,84396.0
2022-04-07 14:00:00,69.67,69.72,69.55,69.56,80099.0,63.0325,63.0778,62.924,62.933,80099.0
2022-04-07 14:30:00,69.55,69.74,69.52,69.74,90871.0,62.924,63.0959,62.8968,63.0959,90871.0
2022-04-07 15:00:00,69.74,69.81,69.6,69.6,106531.0,63.0959,63.1592,62.9692,62.9692,106531.0
2022-04-07 15:30:00,69.61,69.79,69.58,69.75,424430.0,62.9783,63.1411,62.9511,63.1049,424430.0
2022-04-08 09:30:00,69.94,70.24,69.35,69.92,317715.0,63.2768,63.5482,62.743,63.2587,317715.0
2022-04-08 10:00:00,69.93,70.16,69.67,69.78,190197.0,63.2678,63.4759,63.0325,63.1321,190197.0
2022-04-08 10:30:00,69.78,70.32,69.78,70.31,188064.0,63.1321,63.6206,63.1321,63.6116,188064.0
2022-04-08 11:00:00,70.33,70.39,70.15,70.26,119310.0,63.6297,63.6839,63.4668,63.5663,119310.0
2022-04-08 11:30:00,70.29,70.43,70.26,70.32,123559.0,63.5935,63.7201,63.5663,63.6206,123559.0
2022-04-08 12:00:00,70.3,70.41,70.12,70.2,82308.0,63.6025,63.702,63.4397,63.512,82308.0
2022-04-08 12:30:00,70.19,70.22,70.0,70.03,71926.0,63.503,63.5301,63.3311,63.3582,71926.0
2022-04-08 13:00:00,70.04,70.16,69.97,70.16,106163.0,63.3673,63.4759,63.304,63.4759,106163.0
2022-04-08 13:30:00,70.15,70.24,70.03,70.16,101358.0,63.4668,63.5482,63.3582,63.4759,101358.0
2022-04-08 14:00:00,70.16,70.21,70.04,70.12,96701.0,63.4759,63.5211,63.3673,63.4397,96701.0
2022-04-08 14:30:00,70.1,70.34,70.1,70.28,80709.0,63.4216,63.6387,63.4216,63.5844,80709.0
2022-04-08 15:00:00,70.28,70.35,70.16,70.23,108629.0,63.5844,63.6478,63.4759,63.5392,108629.0
2022-04-08 15:30:00,70.24,70.26,70.08,70.18,483166.0,63.5482,63.5663,63.4035,63.494,483166.0
2022-04-11 09:30:00,70.66,70.94,69.93,70.35,300199.0,63.9282,64.1815,63.2678,63.6478,300199.0
2022-04-11 10:00:00,70.35,70.58,70.0,70.56,155023.0,63.6478,63.8558,63.3311,63.8377,155023.0
2022-04-11 10:30:00,70.55,70.84,70.2,70.82,113806.0,63.8287,64.0911,63.512,64.073,113806.0
2022-04-11 11:00:00,70.8,70.96,70.67,70.73,126356.0,64.0549,64.1996,63.9373,63.9916,126356.0
2022-04-11 11:30:00,70.75,70.79,70.61,70.63,121523.0,64.0096,64.0458,63.883,63.9011,121523.0
2022-04-11 12:00:00,70.65,70.78,70.57,70.74,174690.0,63.9192,64.0368,63.8468,64.0006,174690.0
2022-04-11 12:30:00,70.73,70.8,70.58,70.65,83132.0,63.9916,64.0549,63.8558,63.9192,83132.0
2022-04-11 13:00:00,70.64,70.72,70.41,70.45,110465.0,63.9101,63.9825,63.702,63.7382,110465.0
2022-04-11 13:30:00,70.44,70.72,70.36,70.65,94782.0,63.7292,63.9825,63.6568,63.9192,94782.0
2022-04-11 14:00:00,70.63,70.8,70.54,70.66,131552.0,63.9011,64.0549,63.8197,63.9282,131552.0
2022-04-11 14:30:00,70.65,70.76,70.57,70.72,99647.0,63.9192,64.0187,63.8468,63.9825,99647.0
2022-04-11 15:00:00,70.71,70.76,70.46,70.46,149570.0,63.9735,64.0187,63.7473,63.7473,149570.0
2022-04-11 15:30:00,70.46,70.56,70.31,70.54,443960.0,63.7473,63.8377,63.6116,63.8197,443960.0
2022-04-12 09:30:00,70.28,70.93,69.87,70.27,379601.0,63.5844,64.1725,63.2135,63.5754,379601.0
2022-04-12 10:00:00,70.26,70.26,69.8,70.09,247242.0,63.5663,63.5663,63.1502,63.4125,247242.0
2022-04-12 10:30:00,70.09,70.25,69.95,70.11,204274.0,63.4125,63.5573,63.2859,63.4306,204274.0
2022-04-12 11:00:00,70.12,70.35,70.06,70.28,161678.0,63.4397,63.6478,63.3854,63.5844,161678.0
2022-04-12 11:30:00,70.29,70.56,70.21,70.55,205611.0,63.5935,63.8377,63.5211,63.8287,205611.0
2022-04-12 12:00:00,70.54,70.66,70.42,70.48,111304.0,63.8197,63.9282,63.7111,63.7654,111304.0
2022-04-12 12:30:00,70.46,70.55,70.33,70.41,94053.0,63.7473,63.8287,63.6297,63.702,94053.0
2022-04-12 13:00:00,70.4,70.44,70.24,70.36,104770.0,63.693,63.7292,63.5482,63.6568,104770.0
2022-04-12 13:30:00,70.36,70.48,70.32,70.35,113509.0,63.6568,63.7654,63.6206,63.6478,113509.0
2022-04-12 14:00:00,70.34,70.62,70.33,70.57,110001.0,63.6387,63.892,63.6297,63.8468,110001.0
2022-04-12 14:30:00,70.58,70.63,70.45,70.54,94627.0,63.8558,63.9011,63.7382,63.8197,94627.0
2022-04-12 15:00:00,70.53,70.59,70.33,70.37,122157.0,63.8106,63.8649,63.6297,63.6658,122157.0
2022-04-12 15:30:00,70.37,70.47,70.21,70.42,455912.0,63.6658,63.7563,63.5211,63.7111,455912.0
2022-04-13 09:30:00,70.23,70.52,69.84,70.05,235596.0,63.5392,63.8016,63.1863,63.3763,235596.0
2022-04-13 10:00:00,70.07,70.15,69.89,69.96,145094.0,63.3944,63.4668,63.2316,63.2949,145094.0
2022-04-13 10:30:00,69.97,70.24,69.83,70.15,147321.0,63.304,63.5482,63.1773,63.4668,147321.0
2022-04-13 11:00:00,70.15,70.32,70.04,70.24,109253.0,63.4668,63.6206,63.3673,63.5482,109253.0
2022-04-13 11:30:00,70.23,70.3,70.02,70.02,86582.0,63.5392,63.6025,63.3492,63.3492,86582.0
2022-04-13 12:00:00,70.02,70.23,69.95,70.13,101885.0,63.3492,63.5392,63.2859,63.4487,101885.0
2022-04-13 12:30:00,70.15,70.33,70.15,70.21,110228.0,63.4668,63.6297,63.4668,63.5211,110228.0
2022-04-13 13:00:00,70.2,70.37,70.2,70.28,69292.0,63.512,63.6658,63.512,63.5844,69292.0
2022-04-13 13:30:00,70.29,70.43,70.2,70.42,64956.0,63.5935,63.7201,63.512,63.7111,64956.0
2022-04-13 14:00:00,70.41,70.5,70.37,70.46,94901.0,63.702,63.7835,63.6658,63.7473,94901.0
2022-04-13 14:30:00,70.47,70.54,70.37,70.5,124291.0,63.7563,63.8197,63.6658,63.7835,124291.0
2022-04-13 15:00:00,70.49,70.61,70.46,70.57,135571.0,63.7744,63.883,63.7473,63.8468,135571.0
2022-04-13 15:30:00,70.58,70.75,70.58,70.68,392344.0,63.8558,64.0096,63.8558,63.9463,392344.0
2022-04-14 09:30:00,71.0,71.13,70.59,70.63,385129.0,64.2358,64.3534,63.8649,63.9011,385129.0
2022-04-14 10:00:00,70.62,70.77,70.55,70.73,147262.0,63.892,64.0277,63.8287,63.9916,147262.0
2022-04-14 10:30:00,70.73,71.04,70.71,70.93,333774.0,63.9916,64.272,63.9735,64.1725,333774.0
2022-04-14 11:00:00,70.94,71.0,70.74,70.82,177891.0,64.1815,64.2358,64.0006,64.073,177891.0
2022-04-14 11:30:00,70.82,71.0,70.82,70.96,105101.0,64.073,64.2358,64.073,64.1996,105101.0
2022-04-14 12:00:00,70.96,71.05,70.83,70.9,223450.0,64.1996,64.2811,64.082,64.1454,223450.0
2022-04-14 12:30:00,70.87,71.1,70.81,71.07,191344.0,64.1182,64.3263,64.0639,64.2992,191344.0
2022-04-14 13:00:00,71.08,71.12,70.93,71.0,109174.0,64.3082,64.3444,64.1725,64.2358,109174.0
2022-04-14 13:30:00,71.0,71.16,70.96,71.14,96160.0,64.2358,64.3806,64.1996,64.3625,96160.0
2022-04-14 14:00:00,71.14,71.24,71.06,71.16,139178.0,64.3625,64.453,64.2901,64.3806,139178.0
2022-04-14 14:30:00,71.16,71.22,71.09,71.17,114199.0,64.3806,64.4349,64.3173,64.3896,114199.0
2022-04-14 15:00:00,71.16,71.2,71.01,71.14,184053.0,64.3806,64.4168,64.2449,64.3625,184053.0
2022-04-14 15:30:00,71.13,71.2,70.81,70.91,734894.0,64.3534,64.4168,64.0639,64.1544,734894.0
2022-04-18 09:30:00,70.95,71.3,70.85,71.05,172431.0,64.1906,64.5072,64.1001,64.2811,172431.0
2022-04-18 10:00:00,71.05,71.05,70.61,70.62,120576.0,64.2811,64.2811,63.883,63.892,120576.0
2022-04-18 10:30:00,70.62,71.04,70.61,70.77,101770.0,63.892,64.272,63.883,64.0277,101770.0
2022-04-18 11:00:00,70.76,70.91,70.65,70.82,91959.0,64.0187,64.1544,63.9192,64.073,91959.0
2022-04-18 11:30:00,70.82,70.91,70.75,70.82,84319.0,64.073,64.1544,64.0096,64.073,84319.0
2022-04-18 12:00:00,70.84,71.05,70.83,70.92,120664.0,64.0911,64.2811,64.082,64.1635,120664.0
2022-04-18 12:30:00,70.92,70.98,70.8,70.98,74028.0,64.1635,64.2177,64.0549,64.2177,74028.0
2022-04-18 13:00:00,70.96,71.03,70.79,70.99,129186.0,64.1996,64.263,64.0458,64.2268,129186.0
2022-04-18 13:30:00,70.97,71.06,70.75,70.77,106797.0,64.2087,64.2901,64.0096,64.0277,106797.0
2022-04-18 14:00:00,70.77,70.88,70.68,70.7,113880.0,64.0277,64.1273,63.9463,63.9644,113880.0
2022-04-18 14:30:00,70.69,70.96,70.68,70.92,132935.0,63.9554,64.1996,63.9463,64.1635,132935.0
2022-04-18 15:00:00,70.91,70.95,70.61,70.73,178668.0,64.1544,64.1906,63.883,63.9916,178668.0
2022-04-18 15:30:00,70.73,70.85,70.57,70.85,395665.0,63.9916,64.1001,63.8468,64.1001,395665.0
2022-04-19 09:30:00,70.9,71.32,70.82,71.23,186020.0,64.1454,64.5253,64.073,64.4439,186020.0
2022-04-19 10:00:00,71.26,71.41,71.15,71.41,154585.0,64.4711,64.6068,64.3715,64.6068,154585.0
2022-04-19 10:30:00,71.43,71.51,71.15,71.36,159953.0,64.6249,64.6972,64.3715,64.5615,159953.0
2022-04-19 11:00:00,71.35,71.61,71.34,71.59,97234.0,64.5525,64.7877,64.5434,64.7696,97234.0
2022-04-19 11:30:00,71.6,71.63,71.46,71.59,137861.0,64.7787,64.8058,64.652,64.7696,137861.0
2022-04-19 12:00:00,71.61,71.71,71.51,71.56,117674.0,64.7877,64.8782,64.6972,64.7425,117674.0
2022-04-19 12:30:00,71.56,71.61,71.37,71.41,72143.0,64.7425,64.7877,64.5706,64.6068,72143.0
2022-04-19 13:00:00,71.42,71.47,71.29,71.32,164026.0,64.6158,64.6611,64.4982,64.5253,164026.0
2022-04-19 13:30:00,71.33,71.49,71.3,71.45,101407.0,64.5344,64.6791,64.5072,64.643,101407.0
2022-04-19 14:00:00,71.45,71.55,71.34,71.51,78950.0,64.643,64.7334,64.5434,64.6972,78950.0
2022-04-19 14:30:00,71.5,71.54,71.43,71.53,70406.0,64.6882,64.7244,64.6249,64.7153,70406.0
2022-04-19 15:00:00,71.53,71.74,71.52,71.68,189344.0,64.7153,64.9053,64.7063,64.851,189344.0
2022-04-19 15:30:00,71.68,71.8,71.6,71.71,489340.0,64.851,64.9596,64.7787,64.8782,489340.0
2022-04-20 09:30:00,71.79,72.77,71.79,72.56,391400.0,64.9506,65.8372,64.9506,65.6472,391400.0
2022-04-20 10:00:00,72.59,72.81,72.58,72.68,164935.0,65.6744,65.8734,65.6653,65.7558,164935.0
2022-04-20 10:30:00,72.68,72.8,72.62,72.74,109431.0,65.7558,65.8643,65.7015,65.8101,109431.0
2022-04-20 11:00:00,72.75,72.76,72.51,72.64,101001.0,65.8191,65.8282,65.602,65.7196,101001.0
2022-04-20 11:30:00,72.63,72.72,72.56,72.65,82212.0,65.7105,65.792,65.6472,65.7286,82212.0
2022-04-20 12:00:00,72.64,72.75,72.55,72.56,87657.0,65.7196,65.8191,65.6382,65.6472,87657.0
2022-04-20 12:30:00,72.55,72.72,72.54,72.7,63393.0,65.6382,65.792,65.6291,65.7739,63393.0
2022-04-20 13:00:00,72.71,72.8,72.68,72.77,84190.0,65.7829,65.8643,65.7558,65.8372,84190.0
2022-04-20 13:30:00,72.78,72.93,72.77,72.89,97533.0,65.8462,65.982,65.8372,65.9458,97533.0
2022-04-20 14:00:00,72.89,72.93,72.75,72.83,118228.0,65.9458,65.982,65.8191,65.8915,118228.0
2022-04-20 14:30:00,72.84,72.84,72.63,72.65,109311.0,65.9005,65.9005,65.7105,65.7286,109311.0
2022-04-20 15:00:00,72.65,72.86,72.64,72.82,134091.0,65.7286,65.9186,65.7196,65.8824,134091.0
2022-04-20 15:30:00,72.83,72.93,72.77,72.83,452819.0,65.8915,65.982,65.8372,65.8915,452819.0
2022-04-21 09:30:00,72.86,73.28,72.61,73.23,177534.0,65.9186,66.2986,65.6924,66.2534,177534.0
2022-04-21 10:00:00,73.24,73.48,73.16,73.26,91355.0,66.2624,66.4796,66.19,66.2805,91355.0
2022-04-21 10:30:00,73.23,73.54,73.17,73.53,66945.0,66.2534,66.5338,66.1991,66.5248,66945.0
2022-04-21 11:00:00,73.53,73.59,73.26,73.29,73276.0,66.5248,66.5791,66.2805,66.3077,73276.0
2022-04-21 11:30:00,73.29,73.69,73.28,73.6,112033.0,66.3077,66.6696,66.2986,66.5881,112033.0
2022-04-21 12:00:00,73.6,73.66,73.47,73.64,52154.0,66.5881,66.6424,66.4705,66.6243,52154.0
2022-04-21 12:30:00,73.64,73.73,73.52,73.58,50100.0,66.6243,66.7057,66.5157,66.57,50100.0
2022-04-21 13:00:00,73.54,73.61,73.44,73.57,66818.0,66.5338,66.5972,66.4434,66.561,66818.0
2022-04-21 13:30:00,73.54,73.59,73.4,73.51,78147.0,66.5338,66.5791,66.4072,66.5067,78147.0
2022-04-21 14:00:00,73.51,73.79,73.44,73.76,133158.0,66.5067,66.76,66.4434,66.7329,133158.0
2022-04-21 14:30:00,73.78,73.8,73.55,73.58,126439.0,66.751,66.7691,66.5429,66.57,126439.0
2022-04-21 15:00:00,73.59,73.62,73.42,73.56,106387.0,66.5791,66.6062,66.4253,66.5519,106387.0
2022-04-21 15:30:00,73.55,73.58,73.1,73.19,377777.0,66.5429,66.57,66.1358,66.2172,377777.0
2022-04-22 09:30:00,73.24,73.42,72.8,72.91,244604.0,66.2624,66.4253,65.8643,65.9639,244604.0
2022-04-22 10:00:00,72.9,73.05,72.82,72.85,115487.0,65.9548,66.0905,65.8824,65.9096,115487.0
2022-04-22 10:30:00,72.85,72.85,72.55,72.6,91166.0,65.9096,65.9096,65.6382,65.6834,91166.0
2022-04-22 11:00:00,72.61,72.91,72.59,72.79,106080.0,65.6924,65.9639,65.6744,65.8553,106080.0
2022-04-22 11:30:00,72.8,72.93,72.62,72.73,90242.0,65.8643,65.982,65.7015,65.801,90242.0
2022-04-22 12:00:00,72.73,73.09,72.72,73.09,84298.0,65.801,66.1267,65.792,66.1267,84298.0
2022-04-22 12:30:00,73.08,73.2,73.06,73.15,99028.0,66.1177,66.2262,66.0996,66.181,99028.0
2022-04-22 13:00:00,73.15,73.25,72.97,73.07,123032.0,66.181,66.2715,66.0181,66.1086,123032.0
2022-04-22 13:30:00,73.06,73.11,72.87,72.92,144342.0,66.0996,66.1448,65.9277,65.9729,144342.0
2022-04-22 14:00:00,72.92,72.98,72.82,72.91,164787.0,65.9729,66.0272,65.8824,65.9639,164787.0
2022-04-22 14:30:00,72.91,72.93,72.7,72.78,75142.0,65.9639,65.982,65.7739,65.8462,75142.0
2022-04-22 15:00:00,72.8,72.99,72.71,72.95,121103.0,65.8643,66.0362,65.7829,66.0001,121103.0
2022-04-22 15:30:00,72.96,73.13,72.45,72.5,639990.0,66.0091,66.1629,65.5477,65.5929,639990.0
2022-04-25 09:30:00,72.5,72.88,71.71,71.74,341818.0,65.5929,65.9367,64.8782,64.9053,341818.0
2022-04-25 10:00:00,71.75,71.99,71.44,71.44,148015.0,64.9144,65.1315,64.6339,64.6339,148015.0
2022-04-25 10:30:00,71.43,71.95,71.41,71.67,118054.0,64.6249,65.0953,64.6068,64.842,118054.0
2022-04-25 11:00:00,71.66,72.0,71.66,71.96,104590.0,64.833,65.1406,64.833,65.1044,104590.0
2022-04-25 11:30:00,71.97,71.99,71.58,71.82,76114.0,65.1134,65.1315,64.7606,64.9777,76114.0
2022-04-25 12:00:00,71.82,71.96,71.49,71.76,111200.0,64.9777,65.1044,64.6791,64.9234,111200.0
2022-04-25 12:30:00,71.77,71.86,71.59,71.8,73661.0,64.9325,65.0139,64.7696,64.9596,73661.0
2022-04-25 13:00:00,71.82,71.91,71.65,71.76,80316.0,64.9777,65.0591,64.8239,64.9234,80316.0
2022-04-25 13:30:00,71.78,71.91,71.63,71.89,79268.0,64.9415,65.0591,64.8058,65.041,79268.0
2022-04-25 14:00:00,71.9,72.16,71.79,72.16,159159.0,65.0501,65.2853,64.9506,65.2853,159159.0
2022-04-25 14:30:00,72.15,72.22,72.0,72.07,198479.0,65.2763,65.3396,65.1406,65.2039,198479.0
2022-04-25 15:00:00,72.06,72.3,71.99,72.25,284156.0,65.1948,65.412,65.1315,65.3667,284156.0
2022-04-25 15:30:00,72.23,72.55,72.14,72.21,727621.0,65.3486,65.6382,65.2672,65.3306,727621.0
2022-04-26 09:30:00,72.34,72.65,72.11,72.45,156288.0,65.4482,65.7286,65.2401,65.5477,156288.0
2022-04-26 10:00:00,72.44,72.54,71.94,72.17,119566.0,65.5386,65.6291,65.0863,65.2944,119566.0
2022-04-26 10:30:00,72.17,72.3,71.95,72.16,125582.0,65.2944,65.412,65.0953,65.2853,125582.0
2022-04-26 11:00:00,72.14,72.28,72.05,72.07,146735.0,65.2672,65.3939,65.1858,65.2039,146735.0
2022-04-26 11:30:00,72.07,72.17,71.96,72.03,119791.0,65.2039,65.2944,65.1044,65.1677,119791.0
2022-04-26 12:00:00,72.03,72.32,71.99,72.3,100748.0,65.1677,65.4301,65.1315,65.412,100748.0
2022-04-26 12:30:00,72.29,72.31,71.99,72.23,109779.0,65.4029,65.421,65.1315,65.3486,109779.0
2022-04-26 13:00:00,72.22,72.27,71.98,72.03,99312.0,65.3396,65.3848,65.1225,65.1677,99312.0
2022-04-26 13:30:00,72.03,72.22,71.93,71.95,106901.0,65.1677,65.3396,65.0772,65.0953,106901.0
2022-04-26 14:00:00,71.95,71.99,71.79,71.88,176039.0,65.0953,65.1315,64.9506,65.032,176039.0
2022-04-26 14:30:00,71.88,71.89,71.57,71.58,161193.0,65.032,65.041,64.7515,64.7606,161193.0
2022-04-26 15:00:00,71.55,71.61,71.29,71.29,343120.0,64.7334,64.7877,64.4982,64.4982,343120.0
2022-04-26 15:30:00,71.29,71.33,71.01,71.02,875278.0,64.4982,64.5344,64.2449,64.2539,875278.0
2022-04-27 09:30:00,71.6,72.3,71.34,71.84,292736.0,64.7787,65.412,64.5434,64.9958,292736.0
2022-04-27 10:00:00,71.86,72.05,71.58,71.72,427167.0,65.0139,65.1858,64.7606,64.8872,427167.0
2022-04-27 10:30:00,71.66,71.86,71.47,71.7,201218.0,64.833,65.0139,64.6611,64.8691,201218.0
2022-04-27 11:00:00,71.7,71.85,71.45,71.84,200847.0,64.8691,65.0049,64.643,64.9958,200847.0
2022-04-27 11:30:00,71.83,72.01,71.77,71.88,163004.0,64.9868,65.1496,64.9325,65.032,163004.0
2022-04-27 12:00:00,71.89,72.08,71.62,71.65,320575.0,65.041,65.2129,64.7968,64.8239,320575.0
2022-04-27 12:30:00,71.65,71.93,71.5,71.82,129270.0,64.8239,65.0772,64.6882,64.9777,129270.0
2022-04-27 13:00:00,71.84,71.87,71.58,71.76,116420.0,64.9958,65.0229,64.7606,64.9234,116420.0
2022-04-27 13:30:00,71.75,71.79,71.64,71.69,104589.0,64.9144,64.9506,64.8149,64.8601,104589.0
2022-04-27 14:00:00,71.68,71.72,71.48,71.66,137791.0,64.851,64.8872,64.6701,64.833,137791.0
2022-04-27 14:30:00,71.65,71.71,71.48,71.57,604171.0,64.8239,64.8782,64.6701,64.7515,604171.0
2022-04-27 15:00:00,71.56,71.67,71.42,71.56,249639.0,64.7425,64.842,64.6158,64.7425,249639.0
2022-04-27 15:30:00,71.57,71.67,71.28,71.36,906961.0,64.7515,64.842,64.4892,64.5615,906961.0
2022-04-28 09:30:00,71.87,72.23,71.67,71.99,248015.0,65.0229,65.3486,64.842,65.1315,248015.0
2022-04-28 10:00:00,71.98,72.19,71.73,71.86,119562.0,65.1225,65.3125,64.8963,65.0139,119562.0
2022-04-28 10:30:00,71.87,71.87,71.45,71.56,117570.0,65.0229,65.0229,64.643,64.7425,117570.0
2022-04-28 11:00:00,71.56,71.76,71.54,71.6,113164.0,64.7425,64.9234,64.7244,64.7787,113164.0
2022-04-28 11:30:00,71.59,71.97,71.59,71.94,83979.0,64.7696,65.1134,64.7696,65.0863,83979.0
2022-04-28 12:00:00,71.95,72.01,71.84,71.98,106505.0,65.0953,65.1496,64.9958,65.1225,106505.0
2022-04-28 12:30:00,71.99,72.13,71.88,72.05,101329.0,65.1315,65.2582,65.032,65.1858,101329.0
2022-04-28 13:00:00,72.04,72.14,71.87,72.02,185414.0,65.1767,65.2672,65.0229,65.1587,185414.0
2022-04-28 13:30:00,72.02,72.03,71.78,71.82,150618.0,65.1587,65.1677,64.9415,64.9777,150618.0
2022-04-28 14:00:00,71.81,72.1,71.81,72.01,104183.0,64.9687,65.231,64.9687,65.1496,104183.0
2022-04-28 14:30:00,72.0,72.13,71.84,72.07,112184.0,65.1406,65.2582,64.9958,65.2039,112184.0
2022-04-28 15:00:00,72.07,72.22,71.98,72.2,166342.0,65.2039,65.3396,65.1225,65.3215,166342.0
2022-04-28 15:30:00,72.21,72.29,71.97,72.29,493070.0,65.3306,65.4029,65.1134,65.4029,493070.0
2022-04-29 09:30:00,71.97,72.17,71.51,71.69,152474.0,65.1134,65.2944,64.6972,64.8601,152474.0
2022-04-29 10:00:00,71.69,71.96,71.4,71.4,81172.0,64.8601,65.1044,64.5977,64.5977,81172.0
2022-04-29 10:30:00,71.42,71.53,71.22,71.38,87793.0,64.6158,64.7153,64.4349,64.5796,87793.0
2022-04-29 11:00:00,71.37,71.52,71.28,71.41,93458.0,64.5706,64.7063,64.4892,64.6068,93458.0
2022-04-29 11:30:00,71.4,71.54,71.3,71.33,76877.0,64.5977,64.7244,64.5072,64.5344,76877.0
2022-04-29 12:00:00,71.32,71.32,71.06,71.12,51795.0,64.5253,64.5253,64.2901,64.3444,51795.0
2022-04-29 12:30:00,71.12,71.23,70.94,70.99,57169.0,64.3444,64.4439,64.1815,64.2268,57169.0
2022-04-29 13:00:00,70.99,71.26,70.94,71.11,96336.0,64.2268,64.4711,64.1815,64.3354,96336.0
2022-04-29 13:30:00,71.12,71.22,71.07,71.14,67800.0,64.3444,64.4349,64.2992,64.3625,67800.0
2022-04-29 14:00:00,71.13,71.37,71.08,71.2,71708.0,64.3534,64.5706,64.3082,64.4168,71708.0
2022-04-29 14:30:00,71.19,71.26,71.12,71.23,71267.0,64.4077,64.4711,64.3444,64.4439,71267.0
2022-04-29 15:00:00,71.2,71.24,71.02,71.12,183064.0,64.4168,64.453,64.2539,64.3444,183064.0
2022-04-29 15:30:00,71.11,71.29,70.64,70.7,535702.0,64.3354,64.4982,63.9101,63.9644,535702.0
2022-05-02 09:30:00,72.15,72.19,70.34,70.44,504161.0,65.2763,65.3125,63.6387,63.7292,504161.0
2022-05-02 10:00:00,70.42,70.91,70.41,70.76,228880.0,63.7111,64.1544,63.702,64.0187,228880.0
2022-05-02 10:30:00,70.77,71.04,70.63,70.72,162163.0,64.0277,64.272,63.9011,63.9825,162163.0
2022-05-02 11:00:00,70.74,70.78,70.21,70.22,153232.0,64.0006,64.0368,63.5211,63.5301,153232.0
2022-05-02 11:30:00,70.24,70.42,70.16,70.32,139492.0,63.5482,63.7111,63.4759,63.6206,139492.0
2022-05-02 12:00:00,70.32,70.36,69.87,70.01,149218.0,63.6206,63.6568,63.2135,63.3401,149218.0
2022-05-02 12:30:00,70.02,70.07,69.6,69.63,78409.0,63.3492,63.3944,62.9692,62.9963,78409.0
2022-05-02 13:00:00,69.63,69.7,69.38,69.5,115828.0,62.9963,63.0597,62.7702,62.8787,115828.0
2022-05-02 13:30:00,69.51,69.52,69.33,69.47,147721.0,62.8878,62.8968,62.7249,62.8516,147721.0
2022-05-02 14:00:00,69.48,69.62,69.22,69.22,188686.0,62.8606,62.9873,62.6254,62.6254,188686.0
2022-05-02 14:30:00,69.22,69.22,68.91,69.1,257948.0,62.6254,62.6254,62.3449,62.5168,257948.0
2022-05-02 15:00:00,69.09,69.49,69.09,69.41,189681.0,62.5078,62.8697,62.5078,62.7973,189681.0
2022-05-02 15:30:00,69.41,69.57,69.21,69.47,554140.0,62.7973,62.9421,62.6164,62.8516,554140.0
2022-05-03 09:30:00,69.39,69.8,69.35,69.39,271284.0,62.7792,63.1502,62.743,62.7792,271284.0
2022-05-03 10:00:00,69.39,69.74,68.98,69.68,171825.0,62.7792,63.0959,62.4083,63.0416,171825.0
2022-05-03 10:30:00,69.71,69.98,69.6,69.9,169080.0,63.0687,63.313,62.9692,63.2406,169080.0
2022-05-03 11:00:00,69.89,70.33,69.86,70.27,113419.0,63.2316,63.6297,63.2044,63.5754,113419.0
2022-05-03 11:30:00,70.27,70.4,70.14,70.25,94371.0,63.5754,63.693,63.4578,63.5573,94371.0
2022-05-03 12:00:00,70.25,70.34,70.01,70.02,88958.0,63.5573,63.6387,63.3401,63.3492,88958.0
2022-05-03 12:30:00,70.01,70.1,69.91,69.98,70464.0,63.3401,63.4216,63.2497,63.313,70464.0
2022-05-03 13:00:00,69.98,70.16,69.86,69.89,72971.0,63.313,63.4759,63.2044,63.2316,72971.0
2022-05-03 13:30:00,69.91,69.92,69.54,69.59,95928.0,63.2497,63.2587,62.9149,62.9602,95928.0
2022-05-03 14:00:00,69.57,69.59,69.37,69.41,102856.0,62.9421,62.9602,62.7611,62.7973,102856.0
2022-05-03 14:30:00,69.41,69.61,69.29,69.55,92637.0,62.7973,62.9783,62.6887,62.924,92637.0
2022-05-03 15:00:00,69.57,69.65,69.41,69.5,109383.0,62.9421,63.0144,62.7973,62.8787,109383.0
2022-05-03 15:30:00,69.5,69.68,69.31,69.65,631428.0,62.8787,63.0416,62.7068,63.0144,631428.0
2022-05-04 09:30:00,69.69,70.17,69.57,70.15,100981.0,63.0506,63.4849,62.9421,63.4668,100981.0
2022-05-04 10:00:00,70.15,70.47,70.15,70.39,69456.0,63.4668,63.7563,63.4668,63.6839,69456.0
2022-05-04 10:30:00,70.4,70.45,70.13,70.28,79339.0,63.693,63.7382,63.4487,63.5844,79339.0
2022-05-04 11:00:00,70.29,70.45,70.24,70.34,64755.0,63.5935,63.7382,63.5482,63.6387,64755.0
2022-05-04 11:30:00,70.35,70.58,70.33,70.52,87339.0,63.6478,63.8558,63.6297,63.8016,87339.0
2022-05-04 12:00:00,70.52,70.59,70.38,70.38,84369.0,63.8016,63.8649,63.6749,63.6749,84369.0
2022-05-04 12:30:00,70.36,70.66,70.35,70.56,107853.0,63.6568,63.9282,63.6478,63.8377,107853.0
2022-05-04 13:00:00,70.56,70.62,70.17,70.17,70071.0,63.8377,63.892,63.4849,63.4849,70071.0
2022-05-04 13:30:00,70.16,70.24,70.0,70.1,66050.0,63.4759,63.5482,63.3311,63.4216,66050.0
2022-05-04 14:00:00,70.13,70.47,70.04,70.41,94772.0,63.4487,63.7563,63.3673,63.702,94772.0
2022-05-04 14:30:00,70.44,70.82,70.02,70.75,159578.0,63.7292,64.073,63.3492,64.0096,159578.0
2022-05-04 15:00:00,70.73,70.81,70.53,70.71,168752.0,63.9916,64.0639,63.8106,63.9735,168752.0
2022-05-04 15:30:00,70.71,70.87,70.6,70.79,596865.0,63.9735,64.1182,63.8739,64.0458,596865.0
2022-05-05 09:30:00,70.78,71.13,70.61,70.8,199904.0,64.0368,64.3534,63.883,64.0549,199904.0
2022-05-05 10:00:00,70.8,71.03,70.6,70.77,184248.0,64.0549,64.263,63.8739,64.0277,184248.0
2022-05-05 10:30:00,70.75,71.22,70.65,70.79,135460.0,64.0096,64.4349,63.9192,64.0458,135460.0
2022-05-05 11:00:00,70.8,70.84,70.38,70.65,98950.0,64.0549,64.0911,63.6749,63.9192,98950.0
2022-05-05 11:30:00,70.66,70.82,70.48,70.49,71460.0,63.9282,64.073,63.7654,63.7744,71460.0
2022-05-05 12:00:00,70.48,70.73,70.38,70.67,92205.0,63.7654,63.9916,63.6749,63.9373,92205.0
2022-05-05 12:30:00,70.65,70.87,70.53,70.86,81460.0,63.9192,64.1182,63.8106,64.1092,81460.0
2022-05-05 13:00:00,70.87,70.95,70.62,70.86,94342.0,64.1182,64.1906,63.892,64.1092,94342.0
2022-05-05 13:30:00,70.84,70.89,70.6,70.69,86733.0,64.0911,64.1363,63.8739,63.9554,86733.0
2022-05-05 14:00:00,70.68,70.99,70.63,70.63,66088.0,63.9463,64.2268,63.9011,63.9011,66088.0
2022-05-05 14:30:00,70.64,70.78,70.43,70.64,86551.0,63.9101,64.0368,63.7201,63.9101,86551.0
2022-05-05 15:00:00,70.65,70.66,70.43,70.47,123602.0,63.9192,63.9282,63.7201,63.7563,123602.0
2022-05-05 15:30:00,70.46,70.9,70.36,70.77,493729.0,63.7473,64.1454,63.6568,64.0277,493729.0
2022-05-06 09:30:00,70.47,71.39,70.47,71.07,131559.0,63.7563,64.5887,63.7563,64.2992,131559.0
2022-05-06 10:00:00,71.07,71.33,70.66,71.19,118466.0,64.2992,64.5344,63.9282,64.4077,118466.0
2022-05-06 10:30:00,71.19,71.3,70.91,71.12,156356.0,64.4077,64.5072,64.1544,64.3444,156356.0
2022-05-06 11:00:00,71.12,71.17,70.95,70.98,124942.0,64.3444,64.3896,64.1906,64.2177,124942.0
2022-05-06 11:30:00,70.99,71.02,70.66,70.7,69094.0,64.2268,64.2539,63.9282,63.9644,69094.0
2022-05-06 12:00:00,70.73,70.89,70.64,70.8,58647.0,63.9916,64.1363,63.9101,64.0549,58647.0
2022-05-06 12:30:00,70.8,71.02,70.69,70.97,70812.0,64.0549,64.2539,63.9554,64.2087,70812.0
2022-05-06 13:00:00,70.99,71.11,70.84,70.94,78263.0,64.2268,64.3354,64.0911,64.1815,78263.0
2022-05-06 13:30:00,70.98,71.07,70.86,70.95,43211.0,64.2177,64.2992,64.1092,64.1906,43211.0
2022-05-06 14:00:00,70.96,71.06,70.61,70.62,122407.0,64.1996,64.2901,63.883,63.892,122407.0
2022-05-06 14:30:00,70.62,70.78,70.55,70.7,79165.0,63.892,64.0368,63.8287,63.9644,79165.0
2022-05-06 15:00:00,70.7,70.76,70.5,70.68,132524.0,63.9644,64.0187,63.7835,63.9463,132524.0
2022-05-06 15:30:00,70.7,71.51,70.7,71.4,534998.0,63.9644,64.6972,63.9644,64.5977,534998.0
2022-05-09 09:30:00,71.15,71.8,70.95,71.76,287668.0,64.3715,64.9596,64.1906,64.9234,287668.0
2022-05-09 10:00:00,71.8,72.59,71.74,72.57,200030.0,64.9596,65.6744,64.9053,65.6563,200030.0
2022-05-09 10:30:00,72.56,72.99,72.43,72.48,326704.0,65.6472,66.0362,65.5296,65.5748,326704.0
2022-05-09 11:00:00,72.48,72.82,72.43,72.72,201438.0,65.5748,65.8824,65.5296,65.792,201438.0
2022-05-09 11:30:00,72.7,73.08,72.62,73.04,291936.0,65.7739,66.1177,65.7015,66.0815,291936.0
2022-05-09 12:00:00,73.04,73.15,72.87,73.09,162218.0,66.0815,66.181,65.9277,66.1267,162218.0
2022-05-09 12:30:00,73.08,73.18,72.83,72.9,149813.0,66.1177,66.2081,65.8915,65.9548,149813.0
2022-05-09 13:00:00,72.89,73.22,72.86,73.22,112578.0,65.9458,66.2443,65.9186,66.2443,112578.0
2022-05-09 13:30:00,73.22,73.47,73.1,73.31,263877.0,66.2443,66.4705,66.1358,66.3258,263877.0
2022-05-09 14:00:00,73.31,73.49,73.23,73.4,277283.0,66.3258,66.4886,66.2534,66.4072,277283.0
2022-05-09 14:30:00,73.4,73.47,73.22,73.42,288432.0,66.4072,66.4705,66.2443,66.4253,288432.0
2022-05-09 15:00:00,73.43,73.67,73.38,73.62,402952.0,66.4343,66.6515,66.3891,66.6062,402952.0
2022-05-09 15:30:00,73.61,73.74,73.25,73.52,1363073.0,66.5972,66.7148,66.2715,66.5157,1363073.0
2022-05-10 09:30:00,73.21,73.99,73.13,73.28,263206.0,66.2353,66.941,66.1629,66.2986,263206.0
2022-05-10 10:00:00,73.27,73.35,72.52,72.59,171250.0,66.2896,66.3619,65.611,65.6744,171250.0
2022-05-10 10:30:00,72.56,73.33,72.42,73.33,154656.0,65.6472,66.3439,65.5205,66.3439,154656.0
2022-05-10 11:00:00,73.3,73.5,72.74,72.96,156589.0,66.3167,66.4977,65.8101,66.0091,156589.0
2022-05-10 11:30:00,72.95,73.03,72.51,72.59,86603.0,66.0001,66.0724,65.602,65.6744,86603.0
2022-05-10 12:00:00,72.57,72.58,71.99,72.03,130879.0,65.6563,65.6653,65.1315,65.1677,130879.0
2022-05-10 12:30:00,72.03,72.05,71.62,71.85,110430.0,65.1677,65.1858,64.7968,65.0049,110430.0
2022-05-10 13:00:00,71.85,72.15,71.72,71.74,86822.0,65.0049,65.2763,64.8872,64.9053,86822.0
2022-05-10 13:30:00,71.75,72.21,71.57,72.17,109493.0,64.9144,65.3306,64.7515,65.2944,109493.0
2022-05-10 14:00:00,72.16,72.23,71.73,71.78,111873.0,65.2853,65.3486,64.8963,64.9415,111873.0
2022-05-10 14:30:00,71.78,71.81,71.58,71.67,140905.0,64.9415,64.9687,64.7606,64.842,140905.0
2022-05-10 15:00:00,71.69,71.89,71.52,71.57,115672.0,64.8601,65.041,64.7063,64.7515,115672.0
2022-05-10 15:30:00,71.58,71.89,71.51,71.74,478336.0,64.7606,65.041,64.6972,64.9053,478336.0
2022-05-11 09:30:00,71.4,71.92,71.16,71.6,157039.0,64.5977,65.0682,64.3806,64.7787,157039.0
2022-05-11 10:00:00,71.62,71.7,71.15,71.58,185971.0,64.7968,64.8691,64.3715,64.7606,185971.0
2022-05-11 10:30:00,71.59,72.36,71.59,72.21,112295.0,64.7696,65.4663,64.7696,65.3306,112295.0
2022-05-11 11:00:00,72.2,72.61,72.13,72.45,75263.0,65.3215,65.6924,65.2582,65.5477,75263.0
2022-05-11 11:30:00,72.43,72.59,72.25,72.34,97774.0,65.5296,65.6744,65.3667,65.4482,97774.0
2022-05-11 12:00:00,72.34,72.47,72.01,72.03,137231.0,65.4482,65.5658,65.1496,65.1677,137231.0
2022-05-11 12:30:00,72.0,72.13,71.82,71.85,58759.0,65.1406,65.2582,64.9777,65.0049,58759.0
2022-05-11 13:00:00,71.84,71.91,71.73,71.78,75647.0,64.9958,65.0591,64.8963,64.9415,75647.0
2022-05-11 13:30:00,71.77,72.06,71.75,71.82,72432.0,64.9325,65.1948,64.9144,64.9777,72432.0
2022-05-11 14:00:00,71.83,72.28,71.83,72.13,93484.0,64.9868,65.3939,64.9868,65.2582,93484.0
2022-05-11 14:30:00,72.13,72.4,72.09,72.14,75233.0,65.2582,65.5025,65.222,65.2672,75233.0
2022-05-11 15:00:00,72.12,72.17,71.92,72.06,101260.0,65.2491,65.2944,65.0682,65.1948,101260.0
2022-05-11 15:30:00,72.06,72.1,71.75,71.8,373646.0,65.1948,65.231,64.9144,64.9596,373646.0
2022-05-12 09:30:00,72.14,72.86,72.13,72.71,307465.0,65.2672,65.9186,65.2582,65.7829,307465.0
2022-05-12 10:00:00,72.69,72.82,72.11,72.11,162317.0,65.7648,65.8824,65.2401,65.2401,162317.0
2022-05-12 10:30:00,72.13,72.25,71.83,71.99,96310.0,65.2582,65.3667,64.9868,65.1315,96310.0
2022-05-12 11:00:00,71.98,72.13,71.66,71.73,79578.0,65.1225,65.2582,64.833,64.8963,79578.0
2022-05-12 11:30:00,71.73,71.98,71.56,71.63,109297.0,64.8963,65.1225,64.7425,64.8058,109297.0
2022-05-12 12:00:00,71.63,72.16,71.6,71.97,262323.0,64.8058,65.2853,64.7787,65.1134,262323.0
2022-05-12 12:30:00,71.98,72.04,71.78,71.87,52610.0,65.1225,65.1767,64.9415,65.0229,52610.0
2022-05-12 13:00:00,71.84,71.93,71.77,71.81,93388.0,64.9958,65.0772,64.9325,64.9687,93388.0
2022-05-12 13:30:00,71.81,72.03,71.76,71.95,205411.0,64.9687,65.1677,64.9234,65.0953,205411.0
2022-05-12 14:00:00,71.93,72.03,71.61,71.65,71109.0,65.0772,65.1677,64.7877,64.8239,71109.0
2022-05-12 14:30:00,71.66,71.77,71.61,71.68,152691.0,64.833,64.9325,64.7877,64.851,152691.0
2022-05-12 15:00:00,71.68,71.95,71.5,71.75,104414.0,64.851,65.0953,64.6882,64.9144,104414.0
2022-05-12 15:30:00,71.73,72.28,71.72,72.23,353436.0,64.8963,65.3939,64.8872,65.3486,353436.0
2022-05-13 09:30:00,72.38,72.78,71.95,72.72,395602.0,65.4844,65.8462,65.0953,65.792,395602.0
2022-05-13 10:00:00,72.7,72.75,72.36,72.7,133536.0,65.7739,65.8191,65.4663,65.7739,133536.0
2022-05-13 10:30:00,72.7,72.73,72.37,72.67,142925.0,65.7739,65.801,65.4753,65.7467,142925.0
2022-05-13 11:00:00,72.66,72.85,72.54,72.61,197187.0,65.7377,65.9096,65.6291,65.6924,197187.0
2022-05-13 11:30:00,72.59,72.8,72.54,72.76,191963.0,65.6744,65.8643,65.6291,65.8282,191963.0
2022-05-13 12:00:00,72.73,72.88,72.65,72.79,231512.0,65.801,65.9367,65.7286,65.8553,231512.0
2022-05-13 12:30:00,72.81,72.85,72.55,72.6,152399.0,65.8734,65.9096,65.6382,65.6834,152399.0
2022-05-13 13:00:00,72.61,72.71,72.54,72.57,74008.0,65.6924,65.7829,65.6291,65.6563,74008.0
2022-05-13 13:30:00,72.56,72.73,72.55,72.65,142158.0,65.6472,65.801,65.6382,65.7286,142158.0
2022-05-13 14:00:00,72.65,72.71,72.42,72.7,128982.0,65.7286,65.7829,65.5205,65.7739,128982.0
2022-05-13 14:30:00,72.7,72.86,72.67,72.81,149089.0,65.7739,65.9186,65.7467,65.8734,149089.0
2022-05-13 15:00:00,72.83,73.01,72.82,72.98,171253.0,65.8915,66.0543,65.8824,66.0272,171253.0
2022-05-13 15:30:00,72.97,73.15,72.85,73.11,420726.0,66.0181,66.181,65.9096,66.1448,420726.0
2022-05-16 09:30:00,73.1,73.48,72.84,73.18,310195.0,66.1358,66.4796,65.9005,66.2081,310195.0
2022-05-16 10:00:00,73.17,73.26,72.86,73.12,152687.0,66.1991,66.2805,65.9186,66.1539,152687.0
2022-05-16 10:30:00,73.12,73.51,73.11,73.4,131108.0,66.1539,66.5067,66.1448,66.4072,131108.0
2022-05-16 11:00:00,73.38,73.53,73.27,73.44,128890.0,66.3891,66.5248,66.2896,66.4434,128890.0
2022-05-16 11:30:00,73.43,73.48,73.29,73.46,131891.0,66.4343,66.4796,66.3077,66.4615,131891.0
2022-05-16 12:00:00,73.46,73.52,73.37,73.47,112055.0,66.4615,66.5157,66.38,66.4705,112055.0
2022-05-16 12:30:00,73.47,73.54,73.41,73.47,79265.0,66.4705,66.5338,66.4162,66.4705,79265.0
2022-05-16 13:00:00,73.46,73.52,73.39,73.49,91483.0,66.4615,66.5157,66.3981,66.4886,91483.0
2022-05-16 13:30:00,73.5,73.55,73.35,73.45,136946.0,66.4977,66.5429,66.3619,66.4524,136946.0
2022-05-16 14:00:00,73.45,73.51,73.35,73.44,161909.0,66.4524,66.5067,66.3619,66.4434,161909.0
2022-05-16 14:30:00,73.44,73.56,73.4,73.51,117718.0,66.4434,66.5519,66.4072,66.5067,117718.0
2022-05-16 15:00:00,73.51,73.62,73.35,73.42,137077.0,66.5067,66.6062,66.3619,66.4253,137077.0
2022-05-16 15:30:00,73.43,73.56,73.35,73.52,626099.0,66.4343,66.5519,66.3619,66.5157,626099.0
2022-05-17 09:30:00,73.11,73.17,70.8,71.08,834926.0,66.1448,66.1991,64.0549,64.3082,834926.0
2022-05-17 10:00:00,71.1,72.33,70.93,72.32,284032.0,64.3263,65.4391,64.1725,65.4301,284032.0
2022-05-17 10:30:00,72.3,72.79,72.3,72.73,186078.0,65.412,65.8553,65.412,65.801,186078.0
2022-05-17 11:00:00,72.75,72.9,72.62,72.71,106545.0,65.8191,65.9548,65.7015,65.7829,106545.0
2022-05-17 11:30:00,72.71,72.77,72.56,72.72,97731.0,65.7829,65.8372,65.6472,65.792,97731.0
2022-05-17 12:00:00,72.74,72.98,72.72,72.92,96280.0,65.8101,66.0272,65.792,65.9729,96280.0
2022-05-17 12:30:00,72.92,73.09,72.81,73.02,128350.0,65.9729,66.1267,65.8734,66.0634,128350.0
2022-05-17 13:00:00,73.01,73.06,72.87,72.99,82572.0,66.0543,66.0996,65.9277,66.0362,82572.0
2022-05-17 13:30:00,73.0,73.05,72.84,72.85,103423.0,66.0453,66.0905,65.9005,65.9096,103423.0
2022-05-17 14:00:00,72.86,72.88,72.47,72.5,142428.0,65.9186,65.9367,65.5658,65.5929,142428.0
2022-05-17 14:30:00,72.48,72.76,72.4,72.69,108339.0,65.5748,65.8282,65.5025,65.7648,108339.0
2022-05-17 15:00:00,72.7,72.79,72.68,72.74,150082.0,65.7739,65.8553,65.7558,65.8101,150082.0
2022-05-17 15:30:00,72.74,73.07,72.63,72.91,501544.0,65.8101,66.1086,65.7105,65.9639,501544.0
2022-05-18 09:30:00,72.53,72.65,70.91,71.15,349859.0,65.6201,65.7286,64.1544,64.3715,349859.0
2022-05-18 10:00:00,71.17,71.18,69.68,69.78,380024.0,64.3896,64.3987,63.0416,63.1321,380024.0
2022-05-18 10:30:00,69.8,69.85,69.22,69.3,198522.0,63.1502,63.1954,62.6254,62.6978,198522.0
2022-05-18 11:00:00,69.29,69.43,69.07,69.35,243334.0,62.6887,62.8154,62.4897,62.743,243334.0
2022-05-18 11:30:00,69.35,69.57,68.98,69.16,232213.0,62.743,62.9421,62.4083,62.5711,232213.0
2022-05-18 12:00:00,69.15,69.26,68.82,68.95,158141.0,62.5621,62.6616,62.2635,62.3811,158141.0
2022-05-18 12:30:00,68.95,68.96,68.29,68.52,160490.0,62.3811,62.3902,61.784,61.9921,160490.0
2022-05-18 13:00:00,68.51,68.51,67.59,67.75,342035.0,61.9831,61.9831,61.1507,61.2955,342035.0
2022-05-18 13:30:00,67.76,67.89,67.39,67.39,187995.0,61.3045,61.4221,60.9698,60.9698,187995.0
2022-05-18 14:00:00,67.39,67.55,67.14,67.53,207293.0,60.9698,61.1145,60.7436,61.0964,207293.0
2022-05-18 14:30:00,67.52,67.77,67.49,67.56,367750.0,61.0874,61.3136,61.0602,61.1236,367750.0
2022-05-18 15:00:00,67.56,67.62,67.45,67.49,376818.0,61.1236,61.1778,61.024,61.0602,376818.0
2022-05-18 15:30:00,67.48,67.92,67.37,67.57,997339.0,61.0512,61.4493,60.9517,61.1326,997339.0
2022-05-19 09:30:00,66.3,66.55,65.37,65.78,598679.0,59.9836,60.2098,59.1422,59.5131,598679.0
2022-05-19 10:00:00,65.81,66.51,65.67,66.03,277911.0,59.5403,60.1736,59.4136,59.7393,277911.0
2022-05-19 10:30:00,66.02,66.02,65.14,65.23,205865.0,59.7303,59.7303,58.9341,59.0155,205865.0
2022-05-19 11:00:00,65.2,65.84,65.05,65.83,176679.0,58.9884,59.5674,58.8527,59.5584,176679.0
2022-05-19 11:30:00,65.87,66.33,65.83,66.19,256042.0,59.5946,60.0107,59.5584,59.8841,256042.0
2022-05-19 12:00:00,66.17,66.17,65.43,65.52,172839.0,59.866,59.866,59.1965,59.2779,172839.0
2022-05-19 12:30:00,65.53,65.59,65.23,65.34,108984.0,59.287,59.3412,59.0155,59.1151,108984.0
2022-05-19 13:00:00,65.36,65.61,65.25,65.49,142796.0,59.1332,59.3593,59.0336,59.2508,142796.0
2022-05-19 13:30:00,65.5,66.09,65.48,66.08,150608.0,59.2598,59.7936,59.2417,59.7846,150608.0
2022-05-19 14:00:00,66.09,66.19,65.97,66.04,109239.0,59.7936,59.8841,59.685,59.7484,109239.0
2022-05-19 14:30:00,66.03,66.53,66.0,66.47,113636.0,59.7393,60.1917,59.7122,60.1374,113636.0
2022-05-19 15:00:00,66.47,66.71,66.24,66.26,185704.0,60.1374,60.3545,59.9293,59.9474,185704.0
2022-05-19 15:30:00,66.25,66.33,66.09,66.13,480463.0,59.9384,60.0107,59.7936,59.8298,480463.0
2022-05-20 09:30:00,66.59,66.73,65.9,66.27,205620.0,60.246,60.3726,59.6217,59.9565,205620.0
2022-05-20 10:00:00,66.28,66.43,65.79,65.82,144982.0,59.9655,60.1012,59.5222,59.5493,144982.0
2022-05-20 10:30:00,65.81,66.0,65.62,65.91,180347.0,59.5403,59.7122,59.3684,59.6308,180347.0
2022-05-20 11:00:00,65.91,66.14,65.7,65.81,375587.0,59.6308,59.8388,59.4408,59.5403,375587.0
2022-05-20 11:30:00,65.8,65.96,65.69,65.81,112096.0,59.5312,59.676,59.4317,59.5403,112096.0
2022-05-20 12:00:00,65.81,66.05,65.51,66.05,206230.0,59.5403,59.7574,59.2689,59.7574,206230.0
2022-05-20 12:30:00,66.05,66.26,65.89,66.19,107636.0,59.7574,59.9474,59.6127,59.8841,107636.0
2022-05-20 13:00:00,66.2,66.2,65.87,66.02,93871.0,59.8931,59.8931,59.5946,59.7303,93871.0
2022-05-20 13:30:00,65.99,66.7,65.99,66.63,218547.0,59.7031,60.3455,59.7031,60.2822,218547.0
2022-05-20 14:00:00,66.63,66.9,66.63,66.87,196519.0,60.2822,60.5264,60.2822,60.4993,196519.0
2022-05-20 14:30:00,66.87,67.01,66.71,66.86,337874.0,60.4993,60.626,60.3545,60.4902,337874.0
2022-05-20 15:00:00,66.85,66.88,66.67,66.81,231369.0,60.4812,60.5083,60.3183,60.445,231369.0
2022-05-20 15:30:00,66.81,67.23,66.7,67.01,814965.0,60.445,60.825,60.3455,60.626,814965.0
2022-05-23 09:30:00,67.77,68.31,67.48,68.03,298983.0,61.3136,61.8021,61.0512,61.5488,298983.0
2022-05-23 10:00:00,68.01,68.43,67.88,68.29,487820.0,61.5307,61.9107,61.4131,61.784,487820.0
2022-05-23 10:30:00,68.3,68.31,67.86,67.93,125651.0,61.7931,61.8021,61.395,61.4583,125651.0
2022-05-23 11:00:00,67.9,68.38,67.9,68.34,174179.0,61.4312,61.8654,61.4312,61.8292,174179.0
2022-05-23 11:30:00,68.33,68.52,67.97,67.97,210869.0,61.8202,61.9921,61.4945,61.4945,210869.0
2022-05-23 12:00:00,67.98,68.02,67.75,67.75,55474.0,61.5035,61.5397,61.2955,61.2955,55474.0
2022-05-23 12:30:00,67.75,67.83,67.55,67.7,73728.0,61.2955,61.3678,61.1145,61.2502,73728.0
2022-05-23 13:00:00,67.71,67.79,67.49,67.61,98087.0,61.2593,61.3316,61.0602,61.1688,98087.0
2022-05-23 13:30:00,67.61,67.8,67.58,67.74,91417.0,61.1688,61.3407,61.1417,61.2864,91417.0
2022-05-23 14:00:00,67.74,67.95,67.72,67.88,97589.0,61.2864,61.4764,61.2683,61.4131,97589.0
2022-05-23 14:30:00,67.87,67.91,67.61,67.62,84122.0,61.404,61.4402,61.1688,61.1778,84122.0
2022-05-23 15:00:00,67.62,67.74,67.57,67.69,140801.0,61.1778,61.2864,61.1326,61.2412,140801.0
2022-05-23 15:30:00,67.71,67.77,67.33,67.48,425419.0,61.2593,61.3136,60.9155,61.0512,425419.0
2022-05-24 09:30:00,67.74,68.46,67.74,68.45,157267.0,61.2864,61.9378,61.2864,61.9288,157267.0
2022-05-24 10:00:00,68.46,68.61,67.87,67.96,112957.0,61.9378,62.0735,61.404,61.4855,112957.0
2022-05-24 10:30:00,67.95,67.97,67.69,67.82,66211.0,61.4764,61.4945,61.2412,61.3588,66211.0
2022-05-24 11:00:00,67.81,67.93,67.73,67.88,71430.0,61.3497,61.4583,61.2774,61.4131,71430.0
2022-05-24 11:30:00,67.85,68.14,67.83,68.07,64310.0,61.3859,61.6483,61.3678,61.585,64310.0
2022-05-24 12:00:00,68.05,68.19,67.97,68.04,57588.0,61.5669,61.6935,61.4945,61.5578,57588.0
2022-05-24 12:30:00,68.05,68.4,67.93,68.34,39352.0,61.5669,61.8835,61.4583,61.8292,39352.0
2022-05-24 13:00:00,68.31,68.35,68.1,68.35,59055.0,61.8021,61.8383,61.6121,61.8383,59055.0
2022-05-24 13:30:00,68.35,68.58,68.22,68.54,85373.0,61.8383,62.0464,61.7207,62.0102,85373.0
2022-05-24 14:00:00,68.54,68.78,68.42,68.72,80754.0,62.0102,62.2273,61.9016,62.173,80754.0
2022-05-24 14:30:00,68.71,68.91,68.47,68.59,125663.0,62.164,62.3449,61.9469,62.0554,125663.0
2022-05-24 15:00:00,68.59,69.02,68.58,69.02,77641.0,62.0554,62.4445,62.0464,62.4445,77641.0
2022-05-24 15:30:00,69.03,69.19,68.93,69.14,418398.0,62.4535,62.5983,62.363,62.553,418398.0
2022-05-25 09:30:00,69.13,69.36,68.71,68.8,374763.0,62.544,62.7521,62.164,62.2454,374763.0
2022-05-25 10:00:00,68.82,69.13,68.71,69.08,96267.0,62.2635,62.544,62.164,62.4987,96267.0
2022-05-25 10:30:00,69.08,69.29,69.02,69.27,152414.0,62.4987,62.6887,62.4445,62.6706,152414.0
2022-05-25 11:00:00,69.25,69.51,69.19,69.43,59912.0,62.6526,62.8878,62.5983,62.8154,59912.0
2022-05-25 11:30:00,69.41,69.46,69.19,69.41,67061.0,62.7973,62.8425,62.5983,62.7973,67061.0
2022-05-25 12:00:00,69.42,69.48,69.02,69.12,51866.0,62.8064,62.8606,62.4445,62.5349,51866.0
2022-05-25 12:30:00,69.14,69.24,69.05,69.15,37973.0,62.553,62.6435,62.4716,62.5621,37973.0
2022-05-25 13:00:00,69.15,69.3,69.05,69.24,102504.0,62.5621,62.6978,62.4716,62.6435,102504.0
2022-05-25 13:30:00,69.24,69.28,69.06,69.15,74447.0,62.6435,62.6797,62.4807,62.5621,74447.0
2022-05-25 14:00:00,69.15,69.5,68.9,69.45,140215.0,62.5621,62.8787,62.3359,62.8335,140215.0
2022-05-25 14:30:00,69.47,69.51,69.28,69.35,90254.0,62.8516,62.8878,62.6797,62.743,90254.0
2022-05-25 15:00:00,69.35,69.51,69.25,69.36,102249.0,62.743,62.8878,62.6526,62.7521,102249.0
2022-05-25 15:30:00,69.35,69.5,69.21,69.28,483974.0,62.743,62.8787,62.6164,62.6797,483974.0
2022-05-26 09:30:00,69.19,69.96,68.96,69.84,154156.0,62.5983,63.2949,62.3902,63.1863,154156.0
2022-05-26 10:00:00,69.83,70.1,69.75,70.09,87098.0,63.1773,63.4216,63.1049,63.4125,87098.0
2022-05-26 10:30:00,70.11,70.23,69.89,69.9,73127.0,63.4306,63.5392,63.2316,63.2406,73127.0
2022-05-26 11:00:00,69.92,69.96,69.78,69.84,73425.0,63.2587,63.2949,63.1321,63.1863,73425.0
2022-05-26 11:30:00,69.87,69.97,69.82,69.97,52503.0,63.2135,63.304,63.1682,63.304,52503.0
2022-05-26 12:00:00,69.97,70.04,69.57,69.63,64467.0,63.304,63.3673,62.9421,62.9963,64467.0
2022-05-26 12:30:00,69.63,69.87,69.63,69.85,50516.0,62.9963,63.2135,62.9963,63.1954,50516.0
2022-05-26 13:00:00,69.84,70.04,69.84,69.96,48482.0,63.1863,63.3673,63.1863,63.2949,48482.0
2022-05-26 13:30:00,69.97,70.06,69.88,69.93,64578.0,63.304,63.3854,63.2225,63.2678,64578.0
2022-05-26 14:00:00,69.92,69.97,69.74,69.76,54184.0,63.2587,63.304,63.0959,63.114,54184.0
2022-05-26 14:30:00,69.76,69.82,69.66,69.66,100339.0,63.114,63.1682,63.0235,63.0235,100339.0
2022-05-26 15:00:00,69.66,69.78,69.36,69.51,273397.0,63.0235,63.1321,62.7521,62.8878,273397.0
2022-05-26 15:30:00,69.5,69.67,69.39,69.46,338328.0,62.8787,63.0325,62.7792,62.8425,338328.0
2022-05-27 09:30:00,69.4,69.58,69.13,69.45,119521.0,62.7883,62.9511,62.544,62.8335,119521.0
2022-05-27 10:00:00,69.47,69.65,69.27,69.45,128153.0,62.8516,63.0144,62.6706,62.8335,128153.0
2022-05-27 10:30:00,69.47,69.63,69.3,69.62,93325.0,62.8516,62.9963,62.6978,62.9873,93325.0
2022-05-27 11:00:00,69.62,69.68,69.49,69.55,72963.0,62.9873,63.0416,62.8697,62.924,72963.0
2022-05-27 11:30:00,69.56,69.57,69.3,69.43,101839.0,62.933,62.9421,62.6978,62.8154,101839.0
2022-05-27 12:00:00,69.42,69.57,69.41,69.53,74716.0,62.8064,62.9421,62.7973,62.9059,74716.0
2022-05-27 12:30:00,69.54,69.57,69.38,69.39,84927.0,62.9149,62.9421,62.7702,62.7792,84927.0
2022-05-27 13:00:00,69.4,69.57,69.4,69.55,76130.0,62.7883,62.9421,62.7883,62.924,76130.0
2022-05-27 13:30:00,69.55,69.62,69.49,69.6,52183.0,62.924,62.9873,62.8697,62.9692,52183.0
2022-05-27 14:00:00,69.6,69.64,69.54,69.57,57269.0,62.9692,63.0054,62.9149,62.9421,57269.0
2022-05-27 14:30:00,69.58,69.69,69.52,69.58,96313.0,62.9511,63.0506,62.8968,62.9511,96313.0
2022-05-27 15:00:00,69.59,69.64,69.55,69.61,168199.0,62.9602,63.0054,62.924,62.9783,168199.0
2022-05-27 15:30:00,69.6,69.93,69.56,69.9,420914.0,62.9692,63.2678,62.933,63.2406,420914.0
2022-05-31 09:30:00,69.54,69.6,68.65,68.97,218222.0,62.9149,62.9692,62.1097,62.3992,218222.0
2022-05-31 10:00:00,68.93,69.27,68.87,69.08,148980.0,62.363,62.6706,62.3088,62.4987,148980.0
2022-05-31 10:30:00,69.1,69.24,68.98,69.04,130777.0,62.5168,62.6435,62.4083,62.4626,130777.0
2022-05-31 11:00:00,69.04,69.17,68.99,69.08,120943.0,62.4626,62.5802,62.4173,62.4987,120943.0
2022-05-31 11:30:00,69.08,69.51,69.08,69.47,91003.0,62.4987,62.8878,62.4987,62.8516,91003.0
2022-05-31 12:00:00,69.48,69.57,69.26,69.45,97217.0,62.8606,62.9421,62.6616,62.8335,97217.0
2022-05-31 12:30:00,69.45,69.65,69.45,69.59,61903.0,62.8335,63.0144,62.8335,62.9602,61903.0
2022-05-31 13:00:00,69.6,69.73,69.57,69.66,98345.0,62.9692,63.0868,62.9421,63.0235,98345.0
2022-05-31 13:30:00,69.66,69.97,69.61,69.97,66361.0,63.0235,63.304,62.9783,63.304,66361.0
2022-05-31 14:00:00,69.96,70.17,69.89,70.17,81167.0,63.2949,63.4849,63.2316,63.4849,81167.0
2022-05-31 14:30:00,70.18,70.22,70.04,70.12,115862.0,63.494,63.5301,63.3673,63.4397,115862.0
2022-05-31 15:00:00,70.11,70.11,69.92,70.09,139822.0,63.4306,63.4306,63.2587,63.4125,139822.0
2022-05-31 15:30:00,70.08,70.19,69.74,69.86,562359.0,63.4035,63.503,63.0959,63.2044,562359.0
2022-06-01 09:30:00,69.8,69.91,69.05,69.15,233824.0,63.1502,63.2497,62.4716,62.5621,233824.0
2022-06-01 10:00:00,69.17,69.17,68.38,68.38,152089.0,62.5802,62.5802,61.8654,61.8654,152089.0
2022-06-01 10:30:00,68.39,68.46,68.03,68.39,130794.0,61.8745,61.9378,61.5488,61.8745,130794.0
2022-06-01 11:00:00,68.4,68.64,68.36,68.41,88746.0,61.8835,62.1007,61.8473,61.8926,88746.0
2022-06-01 11:30:00,68.42,68.6,68.42,68.55,71078.0,61.9016,62.0645,61.9016,62.0192,71078.0
2022-06-01 12:00:00,68.56,68.8,68.53,68.58,112562.0,62.0283,62.2454,62.0011,62.0464,112562.0
2022-06-01 12:30:00,68.6,68.69,68.51,68.65,102812.0,62.0645,62.1459,61.9831,62.1097,102812.0
2022-06-01 13:00:00,68.64,68.91,68.62,68.81,133776.0,62.1007,62.3449,62.0826,62.2545,133776.0
2022-06-01 13:30:00,68.81,68.98,68.75,68.82,135728.0,62.2545,62.4083,62.2002,62.2635,135728.0
2022-06-01 14:00:00,68.83,69.18,68.83,69.03,157851.0,62.2726,62.5892,62.2726,62.4535,157851.0
2022-06-01 14:30:00,69.05,69.21,69.02,69.13,164767.0,62.4716,62.6164,62.4445,62.544,164767.0
2022-06-01 15:00:00,69.12,69.32,69.08,69.23,130270.0,62.5349,62.7159,62.4987,62.6345,130270.0
2022-06-01 15:30:00,69.25,69.4,69.02,69.12,369275.0,62.6526,62.7883,62.4445,62.5349,369275.0
2022-06-02 09:30:00,69.08,69.26,67.38,67.54,244628.0,62.4987,62.6616,60.9607,61.1055,244628.0
2022-06-02 10:00:00,67.51,68.04,67.27,67.51,200950.0,61.0783,61.5578,60.8612,61.0783,200950.0
2022-06-02 10:30:00,67.56,67.77,67.54,67.7,99773.0,61.1236,61.3136,61.1055,61.2502,99773.0
2022-06-02 11:00:00,67.7,68.17,67.61,68.03,116981.0,61.2502,61.6754,61.1688,61.5488,116981.0
2022-06-02 11:30:00,68.04,68.35,67.96,68.18,133049.0,61.5578,61.8383,61.4855,61.6845,133049.0
2022-06-02 12:00:00,68.18,68.41,68.15,68.38,103844.0,61.6845,61.8926,61.6573,61.8654,103844.0
2022-06-02 12:30:00,68.38,68.42,68.19,68.23,189685.0,61.8654,61.9016,61.6935,61.7297,189685.0
2022-06-02 13:00:00,68.22,68.31,67.98,68.01,107314.0,61.7207,61.8021,61.5035,61.5307,107314.0
2022-06-02 13:30:00,68.02,68.19,67.92,67.98,170596.0,61.5397,61.6935,61.4493,61.5035,170596.0
2022-06-02 14:00:00,67.98,68.06,67.87,67.96,103370.0,61.5035,61.5759,61.404,61.4855,103370.0
2022-06-02 14:30:00,67.97,68.15,67.96,68.09,127920.0,61.4945,61.6573,61.4855,61.6031,127920.0
2022-06-02 15:00:00,68.09,68.46,68.09,68.42,189102.0,61.6031,61.9378,61.6031,61.9016,189102.0
2022-06-02 15:30:00,68.42,68.7,68.38,68.68,543095.0,61.9016,62.155,61.8654,62.1369,543095.0
2022-06-03 09:30:00,68.66,69.04,68.12,68.13,118855.0,62.1188,62.4626,61.6302,61.6393,118855.0
2022-06-03 10:00:00,68.12,68.29,67.9,68.04,318669.0,61.6302,61.784,61.4312,61.5578,318669.0
2022-06-03 10:30:00,68.02,68.15,67.8,68.15,93163.0,61.5397,61.6573,61.3407,61.6573,93163.0
2022-06-03 11:00:00,68.16,68.29,68.07,68.22,94658.0,61.6664,61.784,61.585,61.7207,94658.0
2022-06-03 11:30:00,68.23,68.36,67.98,68.22,86360.0,61.7297,61.8473,61.5035,61.7207,86360.0
2022-06-03 12:00:00,68.22,68.47,68.21,68.46,81412.0,61.7207,61.9469,61.7116,61.9378,81412.0
2022-06-03 12:30:00,68.45,68.59,68.38,68.59,48128.0,61.9288,62.0554,61.8654,62.0554,48128.0
2022-06-03 13:00:00,68.6,68.74,68.5,68.59,71030.0,62.0645,62.1911,61.974,62.0554,71030.0
2022-06-03 13:30:00,68.58,68.68,68.55,68.59,79015.0,62.0464,62.1369,62.0192,62.0554,79015.0
2022-06-03 14:00:00,68.58,68.8,68.56,68.79,99286.0,62.0464,62.2454,62.0283,62.2364,99286.0
2022-06-03 14:30:00,68.78,68.81,68.55,68.75,83909.0,62.2273,62.2545,62.0192,62.2002,83909.0
2022-06-03 15:00:00,68.75,68.79,68.49,68.65,93475.0,62.2002,62.2364,61.965,62.1097,93475.0
2022-06-03 15:30:00,68.64,68.64,68.29,68.4,274486.0,62.1007,62.1007,61.784,61.8835,274486.0
2022-06-06 09:30:00,68.71,68.94,68.49,68.79,162009.0,62.164,62.3721,61.965,62.2364,162009.0
2022-06-06 10:00:00,68.79,68.92,68.67,68.71,112260.0,62.2364,62.354,62.1278,62.164,112260.0
2022-06-06 10:30:00,68.65,68.78,68.55,68.71,71812.0,62.1097,62.2273,62.0192,62.164,71812.0
2022-06-06 11:00:00,68.7,68.71,68.24,68.24,133052.0,62.155,62.164,61.7388,61.7388,133052.0
2022-06-06 11:30:00,68.21,68.42,68.13,68.4,103399.0,61.7116,61.9016,61.6393,61.8835,103399.0
2022-06-06 12:00:00,68.4,68.42,68.12,68.12,62546.0,61.8835,61.9016,61.6302,61.6302,62546.0
2022-06-06 12:30:00,68.13,68.3,68.12,68.29,48115.0,61.6393,61.7931,61.6302,61.784,48115.0
2022-06-06 13:00:00,68.28,68.42,68.26,68.29,52710.0,61.775,61.9016,61.7569,61.784,52710.0
2022-06-06 13:30:00,68.27,68.49,68.27,68.36,92965.0,61.7659,61.965,61.7659,61.8473,92965.0
2022-06-06 14:00:00,68.36,68.57,68.35,68.45,63789.0,61.8473,62.0373,61.8383,61.9288,63789.0
2022-06-06 14:30:00,68.45,68.67,68.41,68.67,87788.0,61.9288,62.1278,61.8926,62.1278,87788.0
2022-06-06 15:00:00,68.67,68.72,68.6,68.65,101822.0,62.1278,62.173,62.0645,62.1097,101822.0
2022-06-06 15:30:00,68.64,68.84,68.58,68.81,320767.0,62.1007,62.2816,62.0464,62.2545,320767.0
2022-06-07 09:30:00,68.07,69.09,68.03,68.11,209314.0,61.585,62.5078,61.5488,61.6212,209314.0
2022-06-07 10:00:00,68.08,68.35,68.0,68.31,85605.0,61.594,61.8383,61.5216,61.8021,85605.0
2022-06-07 10:30:00,68.3,68.56,68.3,68.4,81056.0,61.7931,62.0283,61.7931,61.8835,81056.0
2022-06-07 11:00:00,68.41,68.56,68.33,68.55,230098.0,61.8926,62.0283,61.8202,62.0192,230098.0
2022-06-07 11:30:00,68.54,68.7,68.51,68.62,156401.0,62.0102,62.155,61.9831,62.0826,156401.0
2022-06-07 12:00:00,68.61,68.79,68.58,68.73,100689.0,62.0735,62.2364,62.0464,62.1821,100689.0
2022-06-07 12:30:00,68.72,68.89,68.7,68.87,50510.0,62.173,62.3268,62.155,62.3088,50510.0
2022-06-07 13:00:00,68.85,69.0,68.81,68.99,67079.0,62.2907,62.4264,62.2545,62.4173,67079.0
2022-06-07 13:30:00,69.0,69.01,68.91,68.96,46939.0,62.4264,62.4354,62.3449,62.3902,46939.0
2022-06-07 14:00:00,68.95,69.12,68.95,69.04,93320.0,62.3811,62.5349,62.3811,62.4626,93320.0
2022-06-07 14:30:00,69.04,69.11,68.88,69.02,73794.0,62.4626,62.5259,62.3178,62.4445,73794.0
2022-06-07 15:00:00,69.0,69.14,68.99,69.13,60622.0,62.4264,62.553,62.4173,62.544,60622.0
2022-06-07 15:30:00,69.13,69.28,69.09,69.14,380798.0,62.544,62.6797,62.5078,62.553,380798.0
2022-06-08 09:30:00,69.13,69.39,68.51,68.7,139470.0,62.544,62.7792,61.9831,62.155,139470.0
2022-06-08 10:00:00,68.72,68.96,68.71,68.81,62114.0,62.173,62.3902,62.164,62.2545,62114.0
2022-06-08 10:30:00,68.82,68.98,68.73,68.92,56462.0,62.2635,62.4083,62.1821,62.354,56462.0
2022-06-08 11:00:00,68.9,69.09,68.86,69.06,57346.0,62.3359,62.5078,62.2997,62.4807,57346.0
2022-06-08 11:30:00,69.04,69.28,69.02,69.28,90932.0,62.4626,62.6797,62.4445,62.6797,90932.0
2022-06-08 12:00:00,69.28,69.35,69.16,69.23,69361.0,62.6797,62.743,62.5711,62.6345,69361.0
2022-06-08 12:30:00,69.24,69.26,69.12,69.18,50159.0,62.6435,62.6616,62.5349,62.5892,50159.0
2022-06-08 13:00:00,69.18,69.18,69.06,69.13,62158.0,62.5892,62.5892,62.4807,62.544,62158.0
2022-06-08 13:30:00,69.12,69.24,69.02,69.06,137376.0,62.5349,62.6435,62.4445,62.4807,137376.0
2022-06-08 14:00:00,69.06,69.17,69.01,69.08,132285.0,62.4807,62.5802,62.4354,62.4987,132285.0
2022-06-08 14:30:00,69.08,69.37,69.07,69.2,94694.0,62.4987,62.7611,62.4897,62.6073,94694.0
2022-06-08 15:00:00,69.2,69.29,69.12,69.26,187521.0,62.6073,62.6887,62.5349,62.6616,187521.0
2022-06-08 15:30:00,69.27,69.28,68.78,68.9,591295.0,62.6706,62.6797,62.2273,62.3359,591295.0
2022-06-09 09:30:00,69.1,69.49,68.83,69.46,421612.0,62.5168,62.8697,62.2726,62.8425,421612.0
2022-06-09 10:00:00,69.45,69.48,68.82,69.0,209847.0,62.8335,62.8606,62.2635,62.4264,209847.0
2022-06-09 10:30:00,69.03,69.12,68.75,68.8,59563.0,62.4535,62.5349,62.2002,62.2454,59563.0
2022-06-09 11:00:00,68.81,68.91,68.66,68.79,109708.0,62.2545,62.3449,62.1188,62.2364,109708.0
2022-06-09 11:30:00,68.78,68.95,68.63,68.84,92881.0,62.2273,62.3811,62.0916,62.2816,92881.0
2022-06-09 12:00:00,68.83,68.85,68.66,68.72,59234.0,62.2726,62.2907,62.1188,62.173,59234.0
2022-06-09 12:30:00,68.7,69.03,68.7,68.96,191037.0,62.155,62.4535,62.155,62.3902,191037.0
2022-06-09 13:00:00,68.97,69.06,68.75,68.76,69668.0,62.3992,62.4807,62.2002,62.2092,69668.0
2022-06-09 13:30:00,68.75,68.87,68.57,68.86,103002.0,62.2002,62.3088,62.0373,62.2997,103002.0
2022-06-09 14:00:00,68.86,68.86,68.7,68.75,57273.0,62.2997,62.2997,62.155,62.2002,57273.0
2022-06-09 14:30:00,68.75,68.77,68.65,68.66,57065.0,62.2002,62.2183,62.1097,62.1188,57065.0
2022-06-09 15:00:00,68.66,68.7,68.47,68.49,104233.0,62.1188,62.155,61.9469,61.965,104233.0
2022-06-09 15:30:00,68.49,68.53,67.88,67.92,366061.0,61.965,62.0011,61.4131,61.4493,366061.0
2022-06-10 09:30:00,67.28,67.86,67.22,67.78,245791.0,60.8702,61.395,60.816,61.3226,245791.0
2022-06-10 10:00:00,67.77,68.04,67.66,68.01,183428.0,61.3136,61.5578,61.214,61.5307,183428.0
2022-06-10 10:30:00,68.02,68.53,67.99,68.46,245496.0,61.5397,62.0011,61.5126,61.9378,245496.0
2022-06-10 11:00:00,68.45,68.72,68.35,68.46,599009.0,61.9288,62.173,61.8383,61.9378,599009.0
2022-06-10 11:30:00,68.48,68.59,68.19,68.2,67007.0,61.9559,62.0554,61.6935,61.7026,67007.0
2022-06-10 12:00:00,68.23,68.46,68.11,68.34,76085.0,61.7297,61.9378,61.6212,61.8292,76085.0
2022-06-10 12:30:00,68.35,68.41,68.21,68.38,54242.0,61.8383,61.8926,61.7116,61.8654,54242.0
2022-06-10 13:00:00,68.38,68.52,68.17,68.49,61588.0,61.8654,61.9921,61.6754,61.965,61588.0
2022-06-10 13:30:00,68.49,68.59,68.4,68.58,65091.0,61.965,62.0554,61.8835,62.0464,65091.0
2022-06-10 14:00:00,68.56,68.79,68.45,68.68,77232.0,62.0283,62.2364,61.9288,62.1369,77232.0
2022-06-10 14:30:00,68.68,68.72,68.51,68.6,70130.0,62.1369,62.173,61.9831,62.0645,70130.0
2022-06-10 15:00:00,68.6,68.81,68.43,68.73,99666.0,62.0645,62.2545,61.9107,62.1821,99666.0
2022-06-10 15:30:00,68.74,68.82,68.37,68.38,435600.0,62.1911,62.2635,61.8564,61.8654,435600.0
2022-06-13 09:30:00,67.64,68.16,67.44,67.45,281052.0,61.1959,61.6664,61.015,61.024,281052.0
2022-06-13 10:00:00,67.47,67.52,67.09,67.24,111637.0,61.0421,61.0874,60.6983,60.834,111637.0
2022-06-13 10:30:00,67.24,67.66,67.13,67.22,183954.0,60.834,61.214,60.7345,60.816,183954.0
2022-06-13 11:00:00,67.22,67.43,67.04,67.35,156440.0,60.816,61.0059,60.6531,60.9336,156440.0
2022-06-13 11:30:00,67.34,67.63,67.22,67.52,126741.0,60.9245,61.1869,60.816,61.0874,126741.0
2022-06-13 12:00:00,67.52,67.68,67.5,67.52,109106.0,61.0874,61.2321,61.0693,61.0874,109106.0
2022-06-13 12:30:00,67.51,67.65,67.36,67.41,109100.0,61.0783,61.205,60.9426,60.9878,109100.0
2022-06-13 13:00:00,67.42,67.49,67.25,67.34,92103.0,60.9969,61.0602,60.8431,60.9245,92103.0
2022-06-13 13:30:00,67.33,67.48,67.15,67.45,135633.0,60.9155,61.0512,60.7526,61.024,135633.0
2022-06-13 14:00:00,67.46,67.46,67.19,67.31,110455.0,61.0331,61.0331,60.7888,60.8974,110455.0
2022-06-13 14:30:00,67.32,67.5,67.14,67.36,119408.0,60.9064,61.0693,60.7436,60.9426,119408.0
2022-06-13 15:00:00,67.35,67.46,67.12,67.14,145993.0,60.9336,61.0331,60.7255,60.7436,145993.0
2022-06-13 15:30:00,67.13,67.22,66.77,67.07,451316.0,60.7345,60.816,60.4088,60.6802,451316.0
2022-06-14 09:30:00,67.17,67.48,67.0,67.34,224656.0,60.7707,61.0512,60.6169,60.9245,224656.0
2022-06-14 10:00:00,67.33,67.41,66.86,66.86,153697.0,60.9155,60.9878,60.4902,60.4902,153697.0
2022-06-14 10:30:00,66.85,66.98,66.46,66.79,123249.0,60.4812,60.5988,60.1284,60.4269,123249.0
2022-06-14 11:00:00,66.8,66.92,66.48,66.52,100232.0,60.436,60.5445,60.1465,60.1826,100232.0
2022-06-14 11:30:00,66.55,66.55,66.19,66.24,107320.0,60.2098,60.2098,59.8841,59.9293,107320.0
2022-06-14 12:00:00,66.2,66.27,66.06,66.17,65130.0,59.8931,59.9565,59.7665,59.866,65130.0
2022-06-14 12:30:00,66.16,66.17,65.83,66.1,80467.0,59.8569,59.866,59.5584,59.8027,80467.0
2022-06-14 13:00:00,66.13,66.51,66.09,66.4,88668.0,59.8298,60.1736,59.7936,60.0741,88668.0
2022-06-14 13:30:00,66.4,66.42,66.14,66.33,111049.0,60.0741,60.0922,59.8388,60.0107,111049.0
2022-06-14 14:00:00,66.34,66.44,66.07,66.12,98846.0,60.0198,60.1103,59.7755,59.8207,98846.0
2022-06-14 14:30:00,66.11,66.2,65.86,66.02,127626.0,59.8117,59.8931,59.5855,59.7303,127626.0
2022-06-14 15:00:00,66.02,66.24,65.92,66.2,103633.0,59.7303,59.9293,59.6398,59.8931,103633.0
2022-06-14 15:30:00,66.21,66.57,66.18,66.46,436356.0,59.9022,60.2279,59.875,60.1284,436356.0
2022-06-15 09:30:00,66.5,67.16,66.44,67.03,229002.0,60.1645,60.7617,60.1103,60.6441,229002.0
2022-06-15 10:00:00,67.03,67.03,66.68,66.68,156291.0,60.6441,60.6441,60.3274,60.3274,156291.0
2022-06-15 10:30:00,66.69,66.95,66.6,66.76,77654.0,60.3364,60.5717,60.255,60.3998,77654.0
2022-06-15 11:00:00,66.74,66.75,66.43,66.45,67992.0,60.3817,60.3907,60.1012,60.1193,67992.0
2022-06-15 11:30:00,66.44,66.62,66.35,66.55,73827.0,60.1103,60.2731,60.0288,60.2098,73827.0
2022-06-15 12:00:00,66.55,66.7,66.4,66.63,53748.0,60.2098,60.3455,60.0741,60.2822,53748.0
2022-06-15 12:30:00,66.65,66.71,66.36,66.38,84061.0,60.3003,60.3545,60.0379,60.056,84061.0
2022-06-15 13:00:00,66.39,66.48,66.27,66.47,71057.0,60.065,60.1465,59.9565,60.1374,71057.0
2022-06-15 13:30:00,66.47,66.55,66.22,66.47,77373.0,60.1374,60.2098,59.9112,60.1374,77373.0
2022-06-15 14:00:00,66.41,66.63,66.08,66.14,116910.0,60.0831,60.2822,59.7846,59.8388,116910.0
2022-06-15 14:30:00,66.12,66.59,65.84,66.32,191733.0,59.8207,60.246,59.5674,60.0017,191733.0
2022-06-15 15:00:00,66.3,66.69,66.26,66.68,151611.0,59.9836,60.3364,59.9474,60.3274,151611.0
2022-06-15 15:30:00,66.69,66.92,66.2,66.31,397619.0,60.3364,60.5445,59.8931,59.9926,397619.0
2022-06-16 09:30:00,65.92,66.18,64.94,66.12,212564.0,59.6398,59.875,58.7532,59.8207,212564.0
2022-06-16 10:00:00,66.11,66.51,65.89,66.4,139661.0,59.8117,60.1736,59.6127,60.0741,139661.0
2022-06-16 10:30:00,66.4,66.44,66.0,66.04,168635.0,60.0741,60.1103,59.7122,59.7484,168635.0
2022-06-16 11:00:00,66.03,66.27,65.97,66.18,175688.0,59.7393,59.9565,59.685,59.875,175688.0
2022-06-16 11:30:00,66.18,66.43,66.07,66.43,183828.0,59.875,60.1012,59.7755,60.1012,183828.0
2022-06-16 12:00:00,66.45,66.66,66.41,66.66,90450.0,60.1193,60.3093,60.0831,60.3093,90450.0
2022-06-16 12:30:00,66.66,66.75,66.38,66.45,99642.0,60.3093,60.3907,60.056,60.1193,99642.0
2022-06-16 13:00:00,66.48,66.92,66.45,66.88,319441.0,60.1465,60.5445,60.1193,60.5083,319441.0
2022-06-16 13:30:00,66.85,67.03,66.77,66.84,197592.0,60.4812,60.6441,60.4088,60.4722,197592.0
2022-06-16 14:00:00,66.82,67.11,66.8,66.98,121904.0,60.4541,60.7164,60.436,60.5988,121904.0
2022-06-16 14:30:00,66.97,67.06,66.62,66.71,192409.0,60.5898,60.6712,60.2731,60.3545,192409.0
2022-06-16 15:00:00,66.71,67.11,66.69,66.9,179541.0,60.3545,60.7164,60.3364,60.5264,179541.0
2022-06-16 15:30:00,66.87,66.9,66.4,66.78,547856.0,60.4993,60.5264,60.0741,60.4179,547856.0
2022-06-17 09:30:00,66.8,67.3,66.48,66.72,723863.0,60.436,60.8883,60.1465,60.3636,723863.0
2022-06-17 10:00:00,66.7,66.86,66.27,66.32,133023.0,60.3455,60.4902,59.9565,60.0017,133023.0
2022-06-17 10:30:00,66.31,66.49,66.24,66.38,92525.0,59.9926,60.1555,59.9293,60.056,92525.0
2022-06-17 11:00:00,66.37,66.65,66.24,66.44,121399.0,60.0469,60.3003,59.9293,60.1103,121399.0
2022-06-17 11:30:00,66.42,66.57,66.02,66.09,114410.0,60.0922,60.2279,59.7303,59.7936,114410.0
2022-06-17 12:00:00,66.1,66.2,65.96,66.14,77935.0,59.8027,59.8931,59.676,59.8388,77935.0
2022-06-17 12:30:00,66.13,66.13,65.69,65.78,118752.0,59.8298,59.8298,59.4317,59.5131,118752.0
2022-06-17 13:00:00,65.78,66.05,65.77,65.82,114108.0,59.5131,59.7574,59.5041,59.5493,114108.0
2022-06-17 13:30:00,65.83,66.19,65.73,66.18,102145.0,59.5584,59.8841,59.4679,59.875,102145.0
2022-06-17 14:00:00,66.2,66.48,66.19,66.27,78788.0,59.8931,60.1465,59.8841,59.9565,78788.0
2022-06-17 14:30:00,66.26,66.45,66.23,66.31,158784.0,59.9474,60.1193,59.9203,59.9926,158784.0
2022-06-17 15:00:00,66.32,66.38,65.99,66.18,202254.0,60.0017,60.056,59.7031,59.875,202254.0
2022-06-17 15:30:00,66.18,66.27,65.98,66.22,625905.0,59.875,59.9565,59.6941,59.9112,625905.0
2022-06-21 09:30:00,67.32,67.53,66.94,66.98,440988.0,60.9064,61.0964,60.5626,60.5988,440988.0
2022-06-21 10:00:00,67.04,67.09,66.51,67.08,193066.0,60.6531,60.6983,60.1736,60.6893,193066.0
2022-06-21 10:30:00,67.1,67.51,67.1,67.46,150916.0,60.7074,61.0783,60.7074,61.0331,150916.0
2022-06-21 11:00:00,67.45,67.72,67.44,67.64,157818.0,61.024,61.2683,61.015,61.1959,157818.0
2022-06-21 11:30:00,67.63,67.75,67.56,67.67,128493.0,61.1869,61.2955,61.1236,61.2231,128493.0
2022-06-21 12:00:00,67.68,67.89,67.61,67.83,158307.0,61.2321,61.4221,61.1688,61.3678,158307.0
2022-06-21 12:30:00,67.81,67.86,67.52,67.65,88432.0,61.3497,61.395,61.0874,61.205,88432.0
2022-06-21 13:00:00,67.65,67.7,67.48,67.57,122981.0,61.205,61.2502,61.0512,61.1326,122981.0
2022-06-21 13:30:00,67.59,67.67,67.52,67.61,123860.0,61.1507,61.2231,61.0874,61.1688,123860.0
2022-06-21 14:00:00,67.62,68.05,67.59,68.02,181668.0,61.1778,61.5669,61.1507,61.5397,181668.0
2022-06-21 14:30:00,68.02,68.25,67.92,68.25,193769.0,61.5397,61.7478,61.4493,61.7478,193769.0
2022-06-21 15:00:00,68.25,68.28,68.02,68.05,148606.0,61.7478,61.775,61.5397,61.5669,148606.0
2022-06-21 15:30:00,68.07,68.15,67.82,67.85,670121.0,61.585,61.6573,61.3588,61.3859,670121.0
2022-06-22 09:30:00,67.81,68.15,67.53,67.54,192319.0,61.3497,61.6573,61.0964,61.1055,192319.0
2022-06-22 10:00:00,67.55,67.79,67.34,67.65,159647.0,61.1145,61.3316,60.9245,61.205,159647.0
2022-06-22 10:30:00,67.64,68.11,67.63,68.0,249657.0,61.1959,61.6212,61.1869,61.5216,249657.0
2022-06-22 11:00:00,68.02,68.25,67.83,68.12,118925.0,61.5397,61.7478,61.3678,61.6302,118925.0
2022-06-22 11:30:00,68.11,68.16,67.95,67.98,102076.0,61.6212,61.6664,61.4764,61.5035,102076.0
2022-06-22 12:00:00,68.0,68.26,67.92,68.22,105863.0,61.5216,61.7569,61.4493,61.7207,105863.0
2022-06-22 12:30:00,68.23,68.42,68.21,68.39,199740.0,61.7297,61.9016,61.7116,61.8745,199740.0
2022-06-22 13:00:00,68.4,68.43,68.33,68.41,100804.0,61.8835,61.9107,61.8202,61.8926,100804.0
2022-06-22 13:30:00,68.41,68.45,68.05,68.15,224851.0,61.8926,61.9288,61.5669,61.6573,224851.0
2022-06-22 14:00:00,68.15,68.22,68.01,68.05,253452.0,61.6573,61.7207,61.5307,61.5669,253452.0
2022-06-22 14:30:00,68.06,68.16,68.02,68.09,206709.0,61.5759,61.6664,61.5397,61.6031,206709.0
2022-06-22 15:00:00,68.11,68.19,67.83,67.88,246303.0,61.6212,61.6935,61.3678,61.4131,246303.0
2022-06-22 15:30:00,67.88,68.2,67.87,67.9,617415.0,61.4131,61.7026,61.404,61.4312,617415.0
2022-06-23 09:30:00,68.27,68.8,67.99,68.73,344247.0,61.7659,62.2454,61.5126,62.1821,344247.0
2022-06-23 10:00:00,68.72,69.05,68.69,68.91,196320.0,62.173,62.4716,62.1459,62.3449,196320.0
2022-06-23 10:30:00,68.94,69.04,68.69,68.95,147727.0,62.3721,62.4626,62.1459,62.3811,147727.0
2022-06-23 11:00:00,68.96,69.16,68.76,68.8,111954.0,62.3902,62.5711,62.2092,62.2454,111954.0
2022-06-23 11:30:00,68.81,68.81,68.61,68.64,92970.0,62.2545,62.2545,62.0735,62.1007,92970.0
2022-06-23 12:00:00,68.66,68.68,68.49,68.49,85015.0,62.1188,62.1369,61.965,61.965,85015.0
2022-06-23 12:30:00,68.51,68.67,68.43,68.59,97328.0,61.9831,62.1278,61.9107,62.0554,97328.0
2022-06-23 13:00:00,68.59,68.71,68.52,68.52,85101.0,62.0554,62.164,61.9921,61.9921,85101.0
2022-06-23 13:30:00,68.52,68.8,68.51,68.75,160961.0,61.9921,62.2454,61.9831,62.2002,160961.0
2022-06-23 14:00:00,68.76,68.97,68.68,68.94,154301.0,62.2092,62.3992,62.1369,62.3721,154301.0
2022-06-23 14:30:00,68.92,69.03,68.85,68.86,107613.0,62.354,62.4535,62.2907,62.2997,107613.0
2022-06-23 15:00:00,68.86,68.88,68.7,68.74,174742.0,62.2997,62.3178,62.155,62.1911,174742.0
2022-06-23 15:30:00,68.75,69.04,68.74,68.96,724559.0,62.2002,62.4626,62.1911,62.3902,724559.0
2022-06-24 09:30:00,69.25,69.41,68.82,68.9,294900.0,62.6526,62.7973,62.2635,62.3359,294900.0
2022-06-24 10:00:00,68.92,69.5,68.92,69.35,151192.0,62.354,62.8787,62.354,62.743,151192.0
2022-06-24 10:30:00,69.36,69.59,69.19,69.59,181317.0,62.7521,62.9602,62.5983,62.9602,181317.0
2022-06-24 11:00:00,69.59,69.82,69.53,69.69,124129.0,62.9602,63.1682,62.9059,63.0506,124129.0
2022-06-24 11:30:00,69.69,69.85,69.68,69.71,88009.0,63.0506,63.1954,63.0416,63.0687,88009.0
2022-06-24 12:00:00,69.7,69.95,69.67,69.83,118914.0,63.0597,63.2859,63.0325,63.1773,118914.0
2022-06-24 12:30:00,69.82,69.97,69.6,69.76,87632.0,63.1682,63.304,62.9692,63.114,87632.0
2022-06-24 13:00:00,69.76,69.95,69.69,69.95,125310.0,63.114,63.2859,63.0506,63.2859,125310.0
2022-06-24 13:30:00,69.95,70.12,69.92,69.98,150078.0,63.2859,63.4397,63.2587,63.313,150078.0
2022-06-24 14:00:00,69.99,70.05,69.82,70.05,211850.0,63.3221,63.3763,63.1682,63.3763,211850.0
2022-06-24 14:30:00,70.04,70.26,70.03,70.24,193498.0,63.3673,63.5663,63.3582,63.5482,193498.0
2022-06-24 15:00:00,70.23,70.57,70.23,70.5,189019.0,63.5392,63.8468,63.5392,63.7835,189019.0
2022-06-24 15:30:00,70.5,70.74,70.41,70.64,662268.0,63.7835,64.0006,63.702,63.9101,662268.0
2022-06-27 09:30:00,70.57,71.08,70.23,70.35,267278.0,63.8468,64.3082,63.5392,63.6478,267278.0
2022-06-27 10:00:00,70.35,70.69,70.35,70.59,153449.0,63.6478,63.9554,63.6478,63.8649,153449.0
2022-06-27 10:30:00,70.57,70.66,70.39,70.39,109208.0,63.8468,63.9282,63.6839,63.6839,109208.0
2022-06-27 11:00:00,70.4,70.65,70.3,70.61,121538.0,63.693,63.9192,63.6025,63.883,121538.0
2022-06-27 11:30:00,70.62,70.74,70.44,70.73,83485.0,63.892,64.0006,63.7292,63.9916,83485.0
2022-06-27 12:00:00,70.73,71.0,70.73,70.98,90181.0,63.9916,64.2358,63.9916,64.2177,90181.0
2022-06-27 12:30:00,70.99,71.11,70.93,70.98,98132.0,64.2268,64.3354,64.1725,64.2177,98132.0
2022-06-27 13:00:00,70.98,71.0,70.81,70.88,79982.0,64.2177,64.2358,64.0639,64.1273,79982.0
2022-06-27 13:30:00,70.89,70.9,70.71,70.72,70511.0,64.1363,64.1454,63.9735,63.9825,70511.0
2022-06-27 14:00:00,70.72,70.74,70.59,70.73,70238.0,63.9825,64.0006,63.8649,63.9916,70238.0
2022-06-27 14:30:00,70.74,70.83,70.71,70.73,83949.0,64.0006,64.082,63.9735,63.9916,83949.0
2022-06-27 15:00:00,70.72,70.99,70.65,70.92,162812.0,63.9825,64.2268,63.9192,64.1635,162812.0
2022-06-27 15:30:00,70.92,71.09,70.87,71.06,468830.0,64.1635,64.3173,64.1182,64.2901,468830.0
2022-06-28 09:30:00,71.14,71.71,71.14,71.35,239293.0,64.3625,64.8782,64.3625,64.5525,239293.0
2022-06-28 10:00:00,71.35,71.59,71.31,71.33,170349.0,64.5525,64.7696,64.5163,64.5344,170349.0
2022-06-28 10:30:00,71.33,71.46,71.18,71.34,142610.0,64.5344,64.652,64.3987,64.5434,142610.0
2022-06-28 11:00:00,71.35,71.49,71.16,71.2,107161.0,64.5525,64.6791,64.3806,64.4168,107161.0
2022-06-28 11:30:00,71.19,71.22,70.96,70.99,112753.0,64.4077,64.4349,64.1996,64.2268,112753.0
2022-06-28 12:00:00,70.99,71.08,70.87,71.02,105066.0,64.2268,64.3082,64.1182,64.2539,105066.0
2022-06-28 12:30:00,71.01,71.01,70.73,70.82,88670.0,64.2449,64.2449,63.9916,64.073,88670.0
2022-06-28 13:00:00,70.81,70.83,70.39,70.55,218735.0,64.0639,64.082,63.6839,63.8287,218735.0
2022-06-28 13:30:00,70.56,70.56,70.34,70.49,148734.0,63.8377,63.8377,63.6387,63.7744,148734.0
2022-06-28 14:00:00,70.48,70.61,70.19,70.25,120707.0,63.7654,63.883,63.503,63.5573,120707.0
2022-06-28 14:30:00,70.25,70.35,70.08,70.34,127196.0,63.5573,63.6478,63.4035,63.6387,127196.0
2022-06-28 15:00:00,70.33,70.43,70.17,70.3,199667.0,63.6297,63.7201,63.4849,63.6025,199667.0
2022-06-28 15:30:00,70.29,70.39,70.13,70.29,664877.0,63.5935,63.6839,63.4487,63.5935,664877.0
2022-06-29 09:30:00,71.81,73.35,71.5,73.06,1326718.0,64.9687,66.3619,64.6882,66.0996,1326718.0
2022-06-29 10:00:00,73.09,74.27,73.08,74.13,905412.0,66.1267,67.1943,66.1177,67.0676,905412.0
2022-06-29 10:30:00,74.16,74.24,73.51,73.88,644412.0,67.0948,67.1672,66.5067,66.8415,644412.0
2022-06-29 11:00:00,73.9,75.0,73.89,74.58,786056.0,66.8595,67.8547,66.8505,67.4748,786056.0
2022-06-29 11:30:00,74.6,74.92,74.38,74.88,426539.0,67.4929,67.7824,67.2938,67.7462,426539.0
2022-06-29 12:00:00,74.88,74.93,74.35,74.5,586344.0,67.7462,67.7914,67.2667,67.4024,586344.0
2022-06-29 12:30:00,74.51,74.72,74.04,74.04,267418.0,67.4114,67.6014,66.9862,66.9862,267418.0
2022-06-29 13:00:00,74.04,74.32,73.96,74.16,242514.0,66.9862,67.2395,66.9138,67.0948,242514.0
2022-06-29 13:30:00,74.16,74.43,74.03,74.36,214150.0,67.0948,67.3391,66.9772,67.2757,214150.0
2022-06-29 14:00:00,74.38,74.6,74.36,74.49,250180.0,67.2938,67.4929,67.2757,67.3933,250180.0
2022-06-29 14:30:00,74.49,74.59,74.12,74.28,340356.0,67.3933,67.4838,67.0586,67.2033,340356.0
2022-06-29 15:00:00,74.28,74.5,74.16,74.5,361635.0,67.2033,67.4024,67.0948,67.4024,361635.0
2022-06-29 15:30:00,74.49,74.86,74.27,74.7,1478509.0,67.3933,67.7281,67.1943,67.5833,1478509.0
2022-06-30 09:30:00,74.0,74.85,73.9,74.62,697106.0,66.95,67.719,66.8595,67.511,697106.0
2022-06-30 10:00:00,74.62,74.85,74.31,74.66,408110.0,67.511,67.719,67.2305,67.5471,408110.0
2022-06-30 10:30:00,74.65,75.05,74.6,74.89,430544.0,67.5381,67.9,67.4929,67.7552,430544.0
2022-06-30 11:00:00,74.89,75.03,74.47,74.73,309179.0,67.7552,67.8819,67.3752,67.6105,309179.0
2022-06-30 11:30:00,74.71,74.91,74.48,74.87,187568.0,67.5924,67.7733,67.3843,67.7371,187568.0
2022-06-30 12:00:00,74.88,75.15,74.82,75.04,257483.0,67.7462,67.9905,67.6919,67.8909,257483.0
2022-06-30 12:30:00,75.05,75.09,74.85,75.04,205324.0,67.9,67.9362,67.719,67.8909,205324.0
2022-06-30 13:00:00,75.05,75.16,74.92,75.09,198126.0,67.9,67.9995,67.7824,67.9362,198126.0
2022-06-30 13:30:00,75.09,75.24,75.04,75.19,235788.0,67.9362,68.0719,67.8909,68.0266,235788.0
2022-06-30 14:00:00,75.19,75.37,75.03,75.17,398421.0,68.0266,68.1895,67.8819,68.0086,398421.0
2022-06-30 14:30:00,75.17,75.33,75.13,75.3,271606.0,68.0086,68.1533,67.9724,68.1262,271606.0
2022-06-30 15:00:00,75.29,75.55,74.97,75.55,520899.0,68.1171,68.3524,67.8276,68.3524,520899.0
2022-06-30 15:30:00,75.54,75.74,75.14,75.46,1423884.0,68.3433,68.5242,67.9814,68.2709,1423884.0
2022-07-01 09:30:00,75.82,75.96,75.35,75.52,406815.0,68.5966,68.7233,68.1714,68.3252,406815.0
2022-07-01 10:00:00,75.49,75.66,75.04,75.62,299086.0,68.2981,68.4519,67.8909,68.4157,299086.0
2022-07-01 10:30:00,75.65,75.83,75.34,75.55,246083.0,68.4428,68.6057,68.1624,68.3524,246083.0
2022-07-01 11:00:00,75.51,75.52,75.12,75.22,212126.0,68.3162,68.3252,67.9633,68.0538,212126.0
2022-07-01 11:30:00,75.22,75.31,74.96,74.96,150462.0,68.0538,68.1352,67.8186,67.8186,150462.0
2022-07-01 12:00:00,74.96,75.12,74.82,75.01,147565.0,67.8186,67.9633,67.6919,67.8638,147565.0
2022-07-01 12:30:00,75.02,75.15,74.87,74.94,133152.0,67.8728,67.9905,67.7371,67.8005,133152.0
2022-07-01 13:00:00,74.95,75.07,74.9,75.01,114081.0,67.8095,67.9181,67.7643,67.8638,114081.0
2022-07-01 13:30:00,74.99,75.47,74.98,75.31,154286.0,67.8457,68.28,67.8367,68.1352,154286.0
2022-07-01 14:00:00,75.31,75.56,75.18,75.46,159358.0,68.1352,68.3614,68.0176,68.2709,159358.0
2022-07-01 14:30:00,75.47,75.56,75.06,75.31,387379.0,68.28,68.3614,67.909,68.1352,387379.0
2022-07-01 15:00:00,75.31,75.47,75.21,75.43,192311.0,68.1352,68.28,68.0447,68.2438,192311.0
2022-07-01 15:30:00,75.44,75.89,75.44,75.77,675537.0,68.2528,68.66,68.2528,68.5514,675537.0
2022-07-05 09:30:00,75.62,76.09,75.06,75.4,572772.0,68.4157,68.8409,67.909,68.2166,572772.0
2022-07-05 10:00:00,75.4,75.43,74.47,74.76,353270.0,68.2166,68.2438,67.3752,67.6376,353270.0
2022-07-05 10:30:00,74.78,74.87,74.35,74.4,267796.0,67.6557,67.7371,67.2667,67.3119,267796.0
2022-07-05 11:00:00,74.39,74.45,74.05,74.3,355055.0,67.3029,67.3571,66.9953,67.2214,355055.0
2022-07-05 11:30:00,74.31,74.58,74.27,74.3,286358.0,67.2305,67.4748,67.1943,67.2214,286358.0
2022-07-05 12:00:00,74.3,74.53,74.21,74.4,258402.0,67.2214,67.4295,67.14,67.3119,258402.0
2022-07-05 12:30:00,74.4,74.42,74.19,74.32,260452.0,67.3119,67.33,67.1219,67.2395,260452.0
2022-07-05 13:00:00,74.31,74.52,74.27,74.28,204343.0,67.2305,67.4205,67.1943,67.2033,204343.0
2022-07-05 13:30:00,74.28,74.37,74.12,74.34,181901.0,67.2033,67.2848,67.0586,67.2576,181901.0
2022-07-05 14:00:00,74.33,74.85,74.3,74.79,136457.0,67.2486,67.719,67.2214,67.6648,136457.0
2022-07-05 14:30:00,74.8,75.02,74.79,74.97,201175.0,67.6738,67.8728,67.6648,67.8276,201175.0
2022-07-05 15:00:00,74.97,75.16,74.9,75.12,247329.0,67.8276,67.9995,67.7643,67.9633,247329.0
2022-07-05 15:30:00,75.11,75.2,75.02,75.14,662021.0,67.9543,68.0357,67.8728,67.9814,662021.0
2022-07-06 09:30:00,75.51,76.24,75.5,75.9,503249.0,68.3162,68.9766,68.3071,68.669,503249.0
2022-07-06 10:00:00,75.9,76.43,75.84,76.41,494881.0,68.669,69.1485,68.6147,69.1304,494881.0
2022-07-06 10:30:00,76.41,76.47,75.82,75.92,364652.0,69.1304,69.1847,68.5966,68.6871,364652.0
2022-07-06 11:00:00,75.92,76.08,75.74,76.06,368482.0,68.6871,68.8319,68.5242,68.8138,368482.0
2022-07-06 11:30:00,76.05,76.35,76.03,76.32,213873.0,68.8047,69.0761,68.7866,69.049,213873.0
2022-07-06 12:00:00,76.32,76.34,76.15,76.28,198433.0,69.049,69.0671,68.8952,69.0128,198433.0
2022-07-06 12:30:00,76.27,76.38,76.22,76.31,232178.0,69.0038,69.1033,68.9585,69.0399,232178.0
2022-07-06 13:00:00,76.3,76.43,76.13,76.14,162891.0,69.0309,69.1485,68.8771,68.8861,162891.0
2022-07-06 13:30:00,76.13,76.2,76.08,76.12,165743.0,68.8771,68.9404,68.8319,68.868,165743.0
2022-07-06 14:00:00,76.11,76.36,76.07,76.35,189789.0,68.859,69.0852,68.8228,69.0761,189789.0
2022-07-06 14:30:00,76.35,76.74,76.33,76.51,226486.0,69.0761,69.429,69.058,69.2209,226486.0
2022-07-06 15:00:00,76.52,76.54,76.33,76.45,240259.0,69.2299,69.248,69.058,69.1666,240259.0
2022-07-06 15:30:00,76.45,76.48,76.05,76.24,850609.0,69.1666,69.1938,68.8047,68.9766,850609.0
2022-07-07 09:30:00,75.71,76.19,75.58,75.86,556277.0,68.987,69.4243,68.8685,69.1236,556277.0
2022-07-07 10:00:00,75.87,75.92,75.48,75.64,324968.0,69.1327,69.1783,68.7774,68.9232,324968.0
2022-07-07 10:30:00,75.67,75.83,75.51,75.65,217140.0,68.9505,69.0963,68.8047,68.9323,217140.0
2022-07-07 11:00:00,75.65,75.82,75.58,75.63,172859.0,68.9323,69.0872,68.8685,68.9141,172859.0
2022-07-07 11:30:00,75.64,75.71,75.43,75.55,230534.0,68.9232,68.987,68.7318,68.8412,230534.0
2022-07-07 12:00:00,75.56,75.61,75.46,75.51,243233.0,68.8503,68.8958,68.7592,68.8047,243233.0
2022-07-07 12:30:00,75.52,75.54,75.29,75.39,104349.0,68.8138,68.8321,68.6043,68.6954,104349.0
2022-07-07 13:00:00,75.39,75.4,75.21,75.38,123816.0,68.6954,68.7045,68.5314,68.6863,123816.0
2022-07-07 13:30:00,75.38,75.6,75.36,75.53,144578.0,68.6863,68.8867,68.668,68.8229,144578.0
2022-07-07 14:00:00,75.52,75.6,75.44,75.48,128260.0,68.8138,68.8867,68.7409,68.7774,128260.0
2022-07-07 14:30:00,75.48,75.55,75.43,75.52,144162.0,68.7774,68.8412,68.7318,68.8138,144162.0
2022-07-07 15:00:00,75.51,75.77,75.51,75.68,195007.0,68.8047,69.0416,68.8047,68.9596,195007.0
2022-07-07 15:30:00,75.67,75.75,75.49,75.51,633676.0,68.9505,69.0234,68.7865,68.8047,633676.0
2022-07-08 09:30:00,75.73,76.57,75.65,76.49,285765.0,69.0052,69.7706,68.9323,69.6977,285765.0
2022-07-08 10:00:00,76.48,76.57,76.07,76.25,122820.0,69.6886,69.7706,69.315,69.479,122820.0
2022-07-08 10:30:00,76.25,76.41,76.24,76.26,141255.0,69.479,69.6248,69.4699,69.4881,141255.0
2022-07-08 11:00:00,76.22,76.24,75.77,75.8,143740.0,69.4517,69.4699,69.0416,69.069,143740.0
2022-07-08 11:30:00,75.77,75.89,75.68,75.78,107307.0,69.0416,69.151,68.9596,69.0507,107307.0
2022-07-08 12:00:00,75.76,75.83,75.63,75.8,127593.0,69.0325,69.0963,68.9141,69.069,127593.0
2022-07-08 12:30:00,75.82,75.96,75.62,75.63,69176.0,69.0872,69.2148,68.9049,68.9141,69176.0
2022-07-08 13:00:00,75.61,75.73,75.6,75.68,71055.0,68.8958,69.0052,68.8867,68.9596,71055.0
2022-07-08 13:30:00,75.69,75.84,75.68,75.72,71794.0,68.9687,69.1054,68.9596,68.9961,71794.0
2022-07-08 14:00:00,75.71,75.83,75.65,75.74,48409.0,68.987,69.0963,68.9323,69.0143,48409.0
2022-07-08 14:30:00,75.75,75.85,75.71,75.84,90657.0,69.0234,69.1145,68.987,69.1054,90657.0
2022-07-08 15:00:00,75.84,76.05,75.78,75.79,114630.0,69.1054,69.2968,69.0507,69.0599,114630.0
2022-07-08 15:30:00,75.78,75.84,75.51,75.55,406032.0,69.0507,69.1054,68.8047,68.8412,406032.0
2022-07-11 09:30:00,75.79,76.35,75.64,76.31,188323.0,69.0599,69.5701,68.9232,69.5337,188323.0
2022-07-11 10:00:00,76.25,76.25,75.59,75.73,112780.0,69.479,69.479,68.8776,69.0052,112780.0
2022-07-11 10:30:00,75.73,75.94,75.7,75.75,153218.0,69.0052,69.1965,68.9778,69.0234,153218.0
2022-07-11 11:00:00,75.76,76.01,75.71,75.85,108258.0,69.0325,69.2603,68.987,69.1145,108258.0
2022-07-11 11:30:00,75.88,75.9,75.73,75.87,73016.0,69.1419,69.1601,69.0052,69.1327,73016.0
2022-07-11 12:00:00,75.87,76.0,75.83,75.84,83831.0,69.1327,69.2512,69.0963,69.1054,83831.0
2022-07-11 12:30:00,75.82,75.99,75.8,75.96,54242.0,69.0872,69.2421,69.069,69.2148,54242.0
2022-07-11 13:00:00,75.94,76.02,75.9,75.98,46918.0,69.1965,69.2694,69.1601,69.233,46918.0
2022-07-11 13:30:00,75.98,76.14,75.97,76.11,49532.0,69.233,69.3788,69.2239,69.3514,49532.0
2022-07-11 14:00:00,76.11,76.11,75.83,75.85,77970.0,69.3514,69.3514,69.0963,69.1145,77970.0
2022-07-11 14:30:00,75.86,75.91,75.82,75.86,77796.0,69.1236,69.1692,69.0872,69.1236,77796.0
2022-07-11 15:00:00,75.86,75.92,75.78,75.84,83619.0,69.1236,69.1783,69.0507,69.1054,83619.0
2022-07-11 15:30:00,75.84,75.88,75.69,75.76,348491.0,69.1054,69.1419,68.9687,69.0325,348491.0
2022-07-12 09:30:00,75.81,76.76,75.81,76.74,232310.0,69.0781,69.9437,69.0781,69.9255,232310.0
2022-07-12 10:00:00,76.77,76.77,76.39,76.67,161297.0,69.9528,69.9528,69.6066,69.8617,161297.0
2022-07-12 10:30:00,76.67,76.79,76.36,76.36,131793.0,69.8617,69.9711,69.5792,69.5792,131793.0
2022-07-12 11:00:00,76.35,76.36,76.14,76.34,113564.0,69.5701,69.5792,69.3788,69.561,113564.0
2022-07-12 11:30:00,76.34,76.37,76.07,76.27,58040.0,69.561,69.5883,69.315,69.4972,58040.0
2022-07-12 12:00:00,76.26,76.41,76.25,76.4,54580.0,69.4881,69.6248,69.479,69.6157,54580.0
2022-07-12 12:30:00,76.41,76.6,76.38,76.59,72430.0,69.6248,69.7979,69.5975,69.7888,72430.0
2022-07-12 13:00:00,76.59,76.64,76.41,76.5,68449.0,69.7888,69.8344,69.6248,69.7068,68449.0
2022-07-12 13:30:00,76.51,76.54,76.41,76.47,44831.0,69.7159,69.7433,69.6248,69.6795,44831.0
2022-07-12 14:00:00,76.48,76.52,76.36,76.38,81918.0,69.6886,69.725,69.5792,69.5975,81918.0
2022-07-12 14:30:00,76.39,76.43,76.29,76.36,75351.0,69.6066,69.643,69.5155,69.5792,75351.0
2022-07-12 15:00:00,76.35,76.36,75.91,75.93,144586.0,69.5701,69.5792,69.1692,69.1874,144586.0
2022-07-12 15:30:00,75.93,75.94,75.67,75.93,339995.0,69.1874,69.1965,68.9505,69.1874,339995.0
2022-07-13 09:30:00,75.71,76.79,75.69,76.16,445087.0,68.987,69.9711,68.9687,69.397,445087.0
2022-07-13 10:00:00,76.18,76.27,75.79,75.92,193461.0,69.4152,69.4972,69.0599,69.1783,193461.0
2022-07-13 10:30:00,75.9,76.28,75.82,76.17,140820.0,69.1601,69.5063,69.0872,69.4061,140820.0
2022-07-13 11:00:00,76.15,76.39,76.11,76.26,127565.0,69.3879,69.6066,69.3514,69.4881,127565.0
2022-07-13 11:30:00,76.25,76.46,76.2,76.32,63026.0,69.479,69.6704,69.4334,69.5428,63026.0
2022-07-13 12:00:00,76.33,76.61,76.33,76.6,75809.0,69.5519,69.807,69.5519,69.7979,75809.0
2022-07-13 12:30:00,76.6,76.77,76.55,76.76,70605.0,69.7979,69.9528,69.7524,69.9437,70605.0
2022-07-13 13:00:00,76.76,76.94,76.65,76.7,165369.0,69.9437,70.1077,69.8435,69.889,165369.0
2022-07-13 13:30:00,76.7,76.71,76.52,76.57,86404.0,69.889,69.8982,69.725,69.7706,86404.0
2022-07-13 14:00:00,76.56,76.56,76.33,76.55,97080.0,69.7615,69.7615,69.5519,69.7524,97080.0
2022-07-13 14:30:00,76.56,76.75,76.55,76.74,79418.0,69.7615,69.9346,69.7524,69.9255,79418.0
2022-07-13 15:00:00,76.75,76.78,76.56,76.56,119837.0,69.9346,69.9619,69.7615,69.7615,119837.0
2022-07-13 15:30:00,76.56,76.59,76.31,76.42,530708.0,69.7615,69.7888,69.5337,69.6339,530708.0
2022-07-14 09:30:00,75.15,75.77,74.9,75.35,502601.0,68.4767,69.0416,68.2489,68.6589,502601.0
2022-07-14 10:00:00,75.35,75.38,75.12,75.18,154887.0,68.6589,68.6863,68.4493,68.504,154887.0
2022-07-14 10:30:00,75.19,75.32,74.96,75.0,139436.0,68.5131,68.6316,68.3036,68.34,139436.0
2022-07-14 11:00:00,74.99,75.17,74.65,74.79,662129.0,68.3309,68.4949,68.0211,68.1487,662129.0
2022-07-14 11:30:00,74.78,74.87,74.58,74.66,202973.0,68.1395,68.2215,67.9573,68.0302,202973.0
2022-07-14 12:00:00,74.68,74.71,74.53,74.56,147155.0,68.0484,68.0758,67.9117,67.9391,147155.0
2022-07-14 12:30:00,74.55,74.58,74.28,74.49,104711.0,67.93,67.9573,67.6839,67.8753,104711.0
2022-07-14 13:00:00,74.49,74.63,74.33,74.52,108855.0,67.8753,68.0029,67.7295,67.9026,108855.0
2022-07-14 13:30:00,74.52,74.88,74.44,74.85,82170.0,67.9026,68.2307,67.8297,68.2033,82170.0
2022-07-14 14:00:00,74.85,75.12,74.8,75.1,105165.0,68.2033,68.4493,68.1578,68.4311,105165.0
2022-07-14 14:30:00,75.11,75.11,74.84,74.94,146383.0,68.4402,68.4402,68.1942,68.2853,146383.0
2022-07-14 15:00:00,74.95,75.0,74.69,74.91,221654.0,68.2944,68.34,68.0575,68.258,221654.0
2022-07-14 15:30:00,74.9,74.9,74.69,74.7,721558.0,68.2489,68.2489,68.0575,68.0666,721558.0
2022-07-15 09:30:00,75.26,75.47,74.91,75.03,348389.0,68.5769,68.7683,68.258,68.3673,348389.0
2022-07-15 10:00:00,75.05,75.44,75.03,75.16,172631.0,68.3856,68.7409,68.3673,68.4858,172631.0
2022-07-15 10:30:00,75.18,75.45,75.1,75.34,153304.0,68.504,68.75,68.4311,68.6498,153304.0
2022-07-15 11:00:00,75.35,75.36,75.19,75.29,255475.0,68.6589,68.668,68.5131,68.6043,255475.0
2022-07-15 11:30:00,75.29,75.31,74.98,75.04,95072.0,68.6043,68.6225,68.3218,68.3765,95072.0
2022-07-15 12:00:00,75.06,75.13,74.99,75.07,78402.0,68.3947,68.4585,68.3309,68.4038,78402.0
2022-07-15 12:30:00,75.07,75.11,74.97,75.04,92770.0,68.4038,68.4402,68.3127,68.3765,92770.0
2022-07-15 13:00:00,75.04,75.13,75.04,75.1,77465.0,68.3765,68.4585,68.3765,68.4311,77465.0
2022-07-15 13:30:00,75.09,75.19,74.88,74.88,88719.0,68.422,68.5131,68.2307,68.2307,88719.0
2022-07-15 14:00:00,74.88,74.91,74.66,74.83,96163.0,68.2307,68.258,68.0302,68.1851,96163.0
2022-07-15 14:30:00,74.83,74.9,74.7,74.89,69109.0,68.1851,68.2489,68.0666,68.2398,69109.0
2022-07-15 15:00:00,74.89,74.95,74.82,74.83,94887.0,68.2398,68.2944,68.176,68.1851,94887.0
2022-07-15 15:30:00,74.83,75.02,74.76,74.85,440549.0,68.1851,68.3582,68.1213,68.2033,440549.0
2022-07-18 09:30:00,74.53,74.86,74.25,74.41,258701.0,67.9117,68.2124,67.6566,67.8024,258701.0
2022-07-18 10:00:00,74.42,74.88,74.38,74.77,135607.0,67.8115,68.2307,67.7751,68.1304,135607.0
2022-07-18 10:30:00,74.77,74.92,74.75,74.83,81319.0,68.1304,68.2671,68.1122,68.1851,81319.0
2022-07-18 11:00:00,74.81,74.85,74.66,74.72,92704.0,68.1669,68.2033,68.0302,68.0849,92704.0
2022-07-18 11:30:00,74.73,74.97,74.72,74.79,94725.0,68.094,68.3127,68.0849,68.1487,94725.0
2022-07-18 12:00:00,74.8,74.85,74.58,74.59,98234.0,68.1578,68.2033,67.9573,67.9664,98234.0
2022-07-18 12:30:00,74.6,74.63,74.37,74.41,107592.0,67.9755,68.0029,67.7659,67.8024,107592.0
2022-07-18 13:00:00,74.41,74.48,74.33,74.35,78996.0,67.8024,67.8662,67.7295,67.7477,78996.0
2022-07-18 13:30:00,74.34,74.58,74.29,74.44,90393.0,67.7386,67.9573,67.6931,67.8297,90393.0
2022-07-18 14:00:00,74.46,74.6,74.42,74.45,66024.0,67.848,67.9755,67.8115,67.8388,66024.0
2022-07-18 14:30:00,74.44,74.48,74.34,74.38,69332.0,67.8297,67.8662,67.7386,67.7751,69332.0
2022-07-18 15:00:00,74.38,74.5,74.2,74.23,94542.0,67.7751,67.8844,67.611,67.6384,94542.0
2022-07-18 15:30:00,74.24,74.24,73.88,73.95,390923.0,67.6475,67.6475,67.3195,67.3832,390923.0
2022-07-19 09:30:00,74.27,74.9,74.14,74.71,224094.0,67.6748,68.2489,67.5564,68.0758,224094.0
2022-07-19 10:00:00,74.73,74.86,74.64,74.75,126895.0,68.094,68.2124,68.012,68.1122,126895.0
2022-07-19 10:30:00,74.76,74.8,74.64,74.67,97524.0,68.1213,68.1578,68.012,68.0393,97524.0
2022-07-19 11:00:00,74.68,74.69,74.33,74.51,132953.0,68.0484,68.0575,67.7295,67.8935,132953.0
2022-07-19 11:30:00,74.51,74.56,74.16,74.36,117946.0,67.8935,67.9391,67.5746,67.7568,117946.0
2022-07-19 12:00:00,74.36,74.42,74.24,74.42,104675.0,67.7568,67.8115,67.6475,67.8115,104675.0
2022-07-19 12:30:00,74.42,74.6,74.41,74.54,130422.0,67.8115,67.9755,67.8024,67.9209,130422.0
2022-07-19 13:00:00,74.55,74.58,74.41,74.47,75737.0,67.93,67.9573,67.8024,67.8571,75737.0
2022-07-19 13:30:00,74.47,74.56,74.25,74.39,109144.0,67.8571,67.9391,67.6566,67.7842,109144.0
2022-07-19 14:00:00,74.38,74.49,74.38,74.44,66403.0,67.7751,67.8753,67.7751,67.8297,66403.0
2022-07-19 14:30:00,74.44,74.55,74.35,74.4,76436.0,67.8297,67.93,67.7477,67.7933,76436.0
2022-07-19 15:00:00,74.42,74.51,74.36,74.49,116984.0,67.8115,67.8935,67.7568,67.8753,116984.0
2022-07-19 15:30:00,74.48,74.53,74.31,74.34,559465.0,67.8662,67.9117,67.7113,67.7386,559465.0
2022-07-20 09:30:00,74.43,74.62,73.61,73.73,178746.0,67.8206,67.9937,67.0734,67.1828,178746.0
2022-07-20 10:00:00,73.73,73.95,73.6,73.69,112088.0,67.1828,67.3832,67.0643,67.1463,112088.0
2022-07-20 10:30:00,73.7,73.8,73.48,73.7,177890.0,67.1554,67.2466,66.955,67.1554,177890.0
2022-07-20 11:00:00,73.69,73.84,73.45,73.5,169781.0,67.1463,67.283,66.9276,66.9732,169781.0
2022-07-20 11:30:00,73.51,73.92,73.5,73.84,105680.0,66.9823,67.3559,66.9732,67.283,105680.0
2022-07-20 12:00:00,73.84,74.03,73.83,73.88,103621.0,67.283,67.4561,67.2739,67.3195,103621.0
2022-07-20 12:30:00,73.89,73.92,73.49,73.54,104695.0,67.3286,67.3559,66.9641,67.0097,104695.0
2022-07-20 13:00:00,73.54,73.54,73.26,73.42,138861.0,67.0097,67.0097,66.7545,66.9003,138861.0
2022-07-20 13:30:00,73.43,73.44,73.09,73.15,156939.0,66.9094,66.9185,66.5996,66.6543,156939.0
2022-07-20 14:00:00,73.16,73.51,73.05,73.5,180619.0,66.6634,66.9823,66.5632,66.9732,180619.0
2022-07-20 14:30:00,73.49,73.56,73.38,73.56,202535.0,66.9641,67.0279,66.8639,67.0279,202535.0
2022-07-20 15:00:00,73.56,73.68,73.52,73.59,129552.0,67.0279,67.1372,66.9914,67.0552,129552.0
2022-07-20 15:30:00,73.58,73.63,73.39,73.4,661907.0,67.0461,67.0917,66.873,66.8821,661907.0
2022-07-21 09:30:00,73.09,73.61,72.98,73.35,182852.0,66.5996,67.0734,66.4994,66.8365,182852.0
2022-07-21 10:00:00,73.36,73.51,73.26,73.37,118791.0,66.8456,66.9823,66.7545,66.8547,118791.0
2022-07-21 10:30:00,73.38,73.47,72.92,72.98,428566.0,66.8639,66.9459,66.4447,66.4994,428566.0
2022-07-21 11:00:00,72.99,73.01,72.82,72.9,177877.0,66.5085,66.5267,66.3536,66.4265,177877.0
2022-07-21 11:30:00,72.9,73.15,72.87,72.98,97950.0,66.4265,66.6543,66.3991,66.4994,97950.0
2022-07-21 12:00:00,72.96,73.06,72.94,73.06,83285.0,66.4812,66.5723,66.4629,66.5723,83285.0
2022-07-21 12:30:00,73.06,73.19,73.05,73.12,63616.0,66.5723,66.6907,66.5632,66.6269,63616.0
2022-07-21 13:00:00,73.15,73.19,72.99,73.0,90947.0,66.6543,66.6907,66.5085,66.5176,90947.0
2022-07-21 13:30:00,73.0,73.01,72.78,72.83,114181.0,66.5176,66.5267,66.3171,66.3627,114181.0
2022-07-21 14:00:00,72.84,72.91,72.71,72.72,152751.0,66.3718,66.4356,66.2534,66.2625,152751.0
2022-07-21 14:30:00,72.73,72.84,72.67,72.82,99629.0,66.2716,66.3718,66.2169,66.3536,99629.0
2022-07-21 15:00:00,72.81,73.0,72.74,72.94,168607.0,66.3445,66.5176,66.2807,66.4629,168607.0
2022-07-21 15:30:00,72.93,73.11,72.9,73.11,369151.0,66.4538,66.6178,66.4265,66.6178,369151.0
2022-07-22 09:30:00,73.23,73.48,72.85,73.02,250314.0,66.7272,66.955,66.3809,66.5358,250314.0
2022-07-22 10:00:00,73.04,73.76,73.04,73.35,196693.0,66.5541,67.2101,66.5541,66.8365,196693.0
2022-07-22 10:30:00,73.38,73.56,73.29,73.49,90015.0,66.8639,67.0279,66.7819,66.9641,90015.0
2022-07-22 11:00:00,73.49,73.59,73.29,73.31,76102.0,66.9641,67.0552,66.7819,66.8001,76102.0
2022-07-22 11:30:00,73.3,73.63,73.25,73.62,90866.0,66.791,67.0917,66.7454,67.0825,90866.0
2022-07-22 12:00:00,73.63,73.74,73.5,73.7,112454.0,67.0917,67.1919,66.9732,67.1554,112454.0
2022-07-22 12:30:00,73.69,73.75,73.44,73.45,112800.0,67.1463,67.201,66.9185,66.9276,112800.0
2022-07-22 13:00:00,73.44,73.47,73.38,73.43,43271.0,66.9185,66.9459,66.8639,66.9094,43271.0
2022-07-22 13:30:00,73.42,73.42,73.2,73.28,67528.0,66.9003,66.9003,66.6998,66.7727,67528.0
2022-07-22 14:00:00,73.28,73.29,73.09,73.17,60709.0,66.7727,66.7819,66.5996,66.6725,60709.0
2022-07-22 14:30:00,73.17,73.29,73.07,73.24,88346.0,66.6725,66.7819,66.5814,66.7363,88346.0
2022-07-22 15:00:00,73.24,73.36,73.22,73.3,66290.0,66.7363,66.8456,66.7181,66.791,66290.0
2022-07-22 15:30:00,73.32,73.66,73.28,73.63,307781.0,66.8092,67.119,66.7727,67.0917,307781.0
2022-07-25 09:30:00,73.53,73.86,73.13,73.72,307852.0,67.0005,67.3012,66.6361,67.1737,307852.0
2022-07-25 10:00:00,73.71,74.08,73.67,73.97,89918.0,67.1646,67.5017,67.1281,67.4015,89918.0
2022-07-25 10:30:00,73.96,74.33,73.89,74.26,114090.0,67.3924,67.7295,67.3286,67.6657,114090.0
2022-07-25 11:00:00,74.25,74.46,74.22,74.45,92883.0,67.6566,67.848,67.6293,67.8388,92883.0
2022-07-25 11:30:00,74.45,74.53,74.3,74.32,90458.0,67.8388,67.9117,67.7022,67.7204,90458.0
2022-07-25 12:00:00,74.32,74.4,74.05,74.12,84511.0,67.7204,67.7933,67.4744,67.5381,84511.0
2022-07-25 12:30:00,74.13,74.33,74.13,74.17,57353.0,67.5473,67.7295,67.5473,67.5837,57353.0
2022-07-25 13:00:00,74.17,74.26,74.15,74.16,71965.0,67.5837,67.6657,67.5655,67.5746,71965.0
2022-07-25 13:30:00,74.15,74.18,74.04,74.08,70624.0,67.5655,67.5928,67.4653,67.5017,70624.0
2022-07-25 14:00:00,74.08,74.18,74.07,74.1,99362.0,67.5017,67.5928,67.4926,67.5199,99362.0
2022-07-25 14:30:00,74.1,74.14,73.99,74.05,102569.0,67.5199,67.5564,67.4197,67.4744,102569.0
2022-07-25 15:00:00,74.05,74.13,73.96,73.98,99076.0,67.4744,67.5473,67.3924,67.4106,99076.0
2022-07-25 15:30:00,73.98,74.29,73.96,74.21,384305.0,67.4106,67.6931,67.3924,67.6202,384305.0
2022-07-26 09:30:00,73.19,73.81,72.63,73.4,407072.0,66.6907,67.2557,66.1805,66.8821,407072.0
2022-07-26 10:00:00,73.43,73.88,73.32,73.79,153389.0,66.9094,67.3195,66.8092,67.2375,153389.0
2022-07-26 10:30:00,73.78,73.8,73.47,73.6,106795.0,67.2283,67.2466,66.9459,67.0643,106795.0
2022-07-26 11:00:00,73.61,73.67,73.42,73.57,115491.0,67.0734,67.1281,66.9003,67.037,115491.0
2022-07-26 11:30:00,73.56,73.7,73.52,73.67,98416.0,67.0279,67.1554,66.9914,67.1281,98416.0
2022-07-26 12:00:00,73.67,74.0,73.64,73.97,91360.0,67.1281,67.4288,67.1008,67.4015,91360.0
2022-07-26 12:30:00,73.99,74.05,73.85,73.87,73762.0,67.4197,67.4744,67.2921,67.3103,73762.0
2022-07-26 13:00:00,73.87,74.14,73.87,74.1,64068.0,67.3103,67.5564,67.3103,67.5199,64068.0
2022-07-26 13:30:00,74.1,74.21,74.06,74.15,70346.0,67.5199,67.6202,67.4835,67.5655,70346.0
2022-07-26 14:00:00,74.15,74.4,74.15,74.36,65814.0,67.5655,67.7933,67.5655,67.7568,65814.0
2022-07-26 14:30:00,74.35,74.41,74.32,74.4,61915.0,67.7477,67.8024,67.7204,67.7933,61915.0
2022-07-26 15:00:00,74.4,74.5,74.33,74.48,89703.0,67.7933,67.8844,67.7295,67.8662,89703.0
2022-07-26 15:30:00,74.49,74.53,74.36,74.42,380859.0,67.8753,67.9117,67.7568,67.8115,380859.0
2022-07-27 09:30:00,74.24,74.24,72.95,73.01,192076.0,67.6475,67.6475,66.472,66.5267,192076.0
2022-07-27 10:00:00,73.01,73.13,72.41,72.44,161403.0,66.5267,66.6361,65.98,66.0073,161403.0
2022-07-27 10:30:00,72.44,72.99,72.16,72.98,424507.0,66.0073,66.5085,65.7522,66.4994,424507.0
2022-07-27 11:00:00,72.97,73.54,72.94,73.5,230546.0,66.4903,67.0097,66.4629,66.9732,230546.0
2022-07-27 11:30:00,73.49,73.63,73.44,73.48,120806.0,66.9641,67.0917,66.9185,66.955,120806.0
2022-07-27 12:00:00,73.48,73.51,73.14,73.23,116070.0,66.955,66.9823,66.6452,66.7272,116070.0
2022-07-27 12:30:00,73.22,73.44,73.19,73.38,73261.0,66.7181,66.9185,66.6907,66.8639,73261.0
2022-07-27 13:00:00,73.37,73.58,73.37,73.57,57458.0,66.8547,67.0461,66.8547,67.037,57458.0
2022-07-27 13:30:00,73.57,73.68,73.52,73.63,62107.0,67.037,67.1372,66.9914,67.0917,62107.0
2022-07-27 14:00:00,73.6,73.73,73.43,73.59,83838.0,67.0643,67.1828,66.9094,67.0552,83838.0
2022-07-27 14:30:00,73.58,73.87,73.48,73.66,123703.0,67.0461,67.3103,66.955,67.119,123703.0
2022-07-27 15:00:00,73.67,74.03,73.67,73.96,149565.0,67.1281,67.4561,67.1281,67.3924,149565.0
2022-07-27 15:30:00,73.97,73.99,73.74,73.82,443305.0,67.4015,67.4197,67.1919,67.2648,443305.0
2022-07-28 09:30:00,73.86,74.01,73.61,73.79,203539.0,67.3012,67.4379,67.0734,67.2375,203539.0
2022-07-28 10:00:00,73.81,73.88,73.56,73.84,221487.0,67.2557,67.3195,67.0279,67.283,221487.0
2022-07-28 10:30:00,73.85,74.35,73.84,74.33,159498.0,67.2921,67.7477,67.283,67.7295,159498.0
2022-07-28 11:00:00,74.33,74.33,73.88,73.98,113162.0,67.7295,67.7295,67.3195,67.4106,113162.0
2022-07-28 11:30:00,73.99,74.05,73.79,73.91,91245.0,67.4197,67.4744,67.2375,67.3468,91245.0
2022-07-28 12:00:00,73.89,74.36,73.84,74.33,116938.0,67.3286,67.7568,67.283,67.7295,116938.0
2022-07-28 12:30:00,74.33,74.41,74.17,74.41,86859.0,67.7295,67.8024,67.5837,67.8024,86859.0
2022-07-28 13:00:00,74.42,74.72,74.4,74.71,98784.0,67.8115,68.0849,67.7933,68.0758,98784.0
2022-07-28 13:30:00,74.72,74.85,74.67,74.73,181636.0,68.0849,68.2033,68.0393,68.094,181636.0
2022-07-28 14:00:00,74.73,74.76,74.64,74.64,118254.0,68.094,68.1213,68.012,68.012,118254.0
2022-07-28 14:30:00,74.65,74.71,74.57,74.59,123138.0,68.0211,68.0758,67.9482,67.9664,123138.0
2022-07-28 15:00:00,74.59,74.67,74.53,74.56,107006.0,67.9664,68.0393,67.9117,67.9391,107006.0
2022-07-28 15:30:00,74.56,74.79,74.55,74.59,427892.0,67.9391,68.1487,67.93,67.9664,427892.0
2022-07-29 09:30:00,74.15,74.22,73.89,74.17,268729.0,67.5655,67.6293,67.3286,67.5837,268729.0
2022-07-29 10:00:00,74.19,74.33,74.04,74.26,128868.0,67.6019,67.7295,67.4653,67.6657,128868.0
2022-07-29 10:30:00,74.27,74.52,74.24,74.35,157576.0,67.6748,67.9026,67.6475,67.7477,157576.0
2022-07-29 11:00:00,74.33,74.63,74.33,74.6,175769.0,67.7295,68.0029,67.7295,67.9755,175769.0
2022-07-29 11:30:00,74.6,74.7,74.49,74.61,114372.0,67.9755,68.0666,67.8753,67.9846,114372.0
2022-07-29 12:00:00,74.6,74.67,74.38,74.64,153214.0,67.9755,68.0393,67.7751,68.012,153214.0
2022-07-29 12:30:00,74.64,74.69,74.54,74.56,156355.0,68.012,68.0575,67.9209,67.9391,156355.0
2022-07-29 13:00:00,74.56,74.66,74.47,74.48,117354.0,67.9391,68.0302,67.8571,67.8662,117354.0
2022-07-29 13:30:00,74.48,74.78,74.47,74.69,116763.0,67.8662,68.1395,67.8571,68.0575,116763.0
2022-07-29 14:00:00,74.68,74.68,74.48,74.49,128637.0,68.0484,68.0484,67.8662,67.8753,128637.0
2022-07-29 14:30:00,74.49,74.57,74.42,74.46,97551.0,67.8753,67.9482,67.8115,67.848,97551.0
2022-07-29 15:00:00,74.47,74.68,74.47,74.67,123840.0,67.8571,68.0484,67.8571,68.0393,123840.0
2022-07-29 15:30:00,74.67,74.89,74.58,74.8,685405.0,68.0393,68.2398,67.9573,68.1578,685405.0
2022-08-01 09:30:00,74.82,75.88,74.81,75.73,348924.0,68.176,69.1419,68.1669,69.0052,348924.0
2022-08-01 10:00:00,75.7,75.78,75.43,75.52,143136.0,68.9778,69.0507,68.7318,68.8138,143136.0
2022-08-01 10:30:00,75.52,75.86,75.51,75.6,119797.0,68.8138,69.1236,68.8047,68.8867,119797.0
2022-08-01 11:00:00,75.61,75.78,75.48,75.78,132616.0,68.8958,69.0507,68.7774,69.0507,132616.0
2022-08-01 11:30:00,75.78,75.87,75.64,75.68,135466.0,69.0507,69.1327,68.9232,68.9596,135466.0
2022-08-01 12:00:00,75.69,75.79,75.59,75.66,74363.0,68.9687,69.0599,68.8776,68.9414,74363.0
2022-08-01 12:30:00,75.66,75.85,75.65,75.82,80768.0,68.9414,69.1145,68.9323,69.0872,80768.0
2022-08-01 13:00:00,75.82,76.14,75.74,76.03,176234.0,69.0872,69.3788,69.0143,69.2785,176234.0
2022-08-01 13:30:00,76.04,76.11,75.8,75.83,114557.0,69.2877,69.3514,69.069,69.0963,114557.0
2022-08-01 14:00:00,75.82,75.82,75.49,75.56,118136.0,69.0872,69.0872,68.7865,68.8503,118136.0
2022-08-01 14:30:00,75.54,75.69,75.52,75.6,102724.0,68.8321,68.9687,68.8138,68.8867,102724.0
2022-08-01 15:00:00,75.6,75.86,75.58,75.86,146481.0,68.8867,69.1236,68.8685,69.1236,146481.0
2022-08-01 15:30:00,75.85,75.85,75.59,75.7,585430.0,69.1145,69.1145,68.8776,68.9778,585430.0
2022-08-02 09:30:00,76.0,76.25,75.18,75.48,277204.0,69.2512,69.479,68.504,68.7774,277204.0
2022-08-02 10:00:00,75.48,75.51,75.17,75.25,242154.0,68.7774,68.8047,68.4949,68.5678,242154.0
2022-08-02 10:30:00,75.25,75.34,75.12,75.22,202656.0,68.5678,68.6498,68.4493,68.5405,202656.0
2022-08-02 11:00:00,75.22,75.49,75.21,75.43,180707.0,68.5405,68.7865,68.5314,68.7318,180707.0
2022-08-02 11:30:00,75.43,75.49,75.26,75.28,142607.0,68.7318,68.7865,68.5769,68.5951,142607.0
2022-08-02 12:00:00,75.28,75.36,75.17,75.25,139659.0,68.5951,68.668,68.4949,68.5678,139659.0
2022-08-02 12:30:00,75.25,75.4,75.16,75.4,135729.0,68.5678,68.7045,68.4858,68.7045,135729.0
2022-08-02 13:00:00,75.4,75.45,75.23,75.26,115187.0,68.7045,68.75,68.5496,68.5769,115187.0
2022-08-02 13:30:00,75.26,75.34,75.12,75.34,256448.0,68.5769,68.6498,68.4493,68.6498,256448.0
2022-08-02 14:00:00,75.34,75.56,75.33,75.53,323329.0,68.6498,68.8503,68.6407,68.8229,323329.0
2022-08-02 14:30:00,75.53,75.63,75.48,75.6,289641.0,68.8229,68.9141,68.7774,68.8867,289641.0
2022-08-02 15:00:00,75.6,75.71,75.55,75.67,380663.0,68.8867,68.987,68.8412,68.9505,380663.0
2022-08-02 15:30:00,75.67,75.85,75.61,75.7,1053746.0,68.9505,69.1145,68.8958,68.9778,1053746.0
2022-08-03 09:30:00,75.44,75.73,75.22,75.31,299760.0,68.7409,69.0052,68.5405,68.6225,299760.0
2022-08-03 10:00:00,75.29,75.39,75.08,75.25,195897.0,68.6043,68.6954,68.4129,68.5678,195897.0
2022-08-03 10:30:00,75.26,75.55,75.26,75.51,199656.0,68.5769,68.8412,68.5769,68.8047,199656.0
2022-08-03 11:00:00,75.52,75.74,75.5,75.51,95947.0,68.8138,69.0143,68.7956,68.8047,95947.0
2022-08-03 11:30:00,75.51,75.63,75.42,75.53,105682.0,68.8047,68.9141,68.7227,68.8229,105682.0
2022-08-03 12:00:00,75.54,75.75,75.5,75.59,237473.0,68.8321,69.0234,68.7956,68.8776,237473.0
2022-08-03 12:30:00,75.6,75.68,75.54,75.64,127405.0,68.8867,68.9596,68.8321,68.9232,127405.0
2022-08-03 13:00:00,75.64,75.65,75.48,75.6,77829.0,68.9232,68.9323,68.7774,68.8867,77829.0
2022-08-03 13:30:00,75.61,75.66,75.52,75.56,90834.0,68.8958,68.9414,68.8138,68.8503,90834.0
2022-08-03 14:00:00,75.56,75.66,75.51,75.62,181370.0,68.8503,68.9414,68.8047,68.9049,181370.0
2022-08-03 14:30:00,75.62,75.69,75.55,75.62,176369.0,68.9049,68.9687,68.8412,68.9049,176369.0
2022-08-03 15:00:00,75.62,75.7,75.6,75.65,245671.0,68.9049,68.9778,68.8867,68.9323,245671.0
2022-08-03 15:30:00,75.65,75.8,75.58,75.6,627420.0,68.9323,69.069,68.8685,68.8867,627420.0
2022-08-04 09:30:00,75.25,76.24,75.25,76.15,295141.0,68.5678,69.4699,68.5678,69.3879,295141.0
2022-08-04 10:00:00,76.13,76.15,75.63,75.71,105805.0,69.3697,69.3879,68.9141,68.987,105805.0
2022-08-04 10:30:00,75.71,76.05,75.71,75.88,107388.0,68.987,69.2968,68.987,69.1419,107388.0
2022-08-04 11:00:00,75.89,75.9,75.58,75.63,106006.0,69.151,69.1601,68.8685,68.9141,106006.0
2022-08-04 11:30:00,75.63,75.85,75.59,75.85,89788.0,68.9141,69.1145,68.8776,69.1145,89788.0
2022-08-04 12:00:00,75.86,75.86,75.55,75.66,81269.0,69.1236,69.1236,68.8412,68.9414,81269.0
2022-08-04 12:30:00,75.67,75.67,75.42,75.46,74107.0,68.9505,68.9505,68.7227,68.7592,74107.0
2022-08-04 13:00:00,75.47,75.62,75.41,75.58,101004.0,68.7683,68.9049,68.7136,68.8685,101004.0
2022-08-04 13:30:00,75.56,75.64,75.48,75.49,72497.0,68.8503,68.9232,68.7774,68.7865,72497.0
2022-08-04 14:00:00,75.5,75.58,75.47,75.53,68227.0,68.7956,68.8685,68.7683,68.8229,68227.0
2022-08-04 14:30:00,75.53,75.65,75.51,75.6,61789.0,68.8229,68.9323,68.8047,68.8867,61789.0
2022-08-04 15:00:00,75.59,75.64,75.53,75.62,98662.0,68.8776,68.9232,68.8229,68.9049,98662.0
2022-08-04 15:30:00,75.61,75.64,75.42,75.52,309978.0,68.8958,68.9232,68.7227,68.8138,309978.0
2022-08-05 09:30:00,75.8,75.8,75.14,75.14,153604.0,69.069,69.069,68.4676,68.4676,153604.0
2022-08-05 10:00:00,75.14,75.35,75.02,75.15,184792.0,68.4676,68.6589,68.3582,68.4767,184792.0
2022-08-05 10:30:00,75.14,75.31,75.08,75.3,79877.0,68.4676,68.6225,68.4129,68.6134,79877.0
2022-08-05 11:00:00,75.31,75.74,75.25,75.74,92070.0,68.6225,69.0143,68.5678,69.0143,92070.0
2022-08-05 11:30:00,75.74,75.75,75.35,75.35,94259.0,69.0143,69.0234,68.6589,68.6589,94259.0
2022-08-05 12:00:00,75.35,75.57,75.32,75.49,69001.0,68.6589,68.8594,68.6316,68.7865,69001.0
2022-08-05 12:30:00,75.5,75.63,75.49,75.53,39881.0,68.7956,68.9141,68.7865,68.8229,39881.0
2022-08-05 13:00:00,75.53,75.74,75.5,75.69,102087.0,68.8229,69.0143,68.7956,68.9687,102087.0
2022-08-05 13:30:00,75.7,75.91,75.67,75.73,55374.0,68.9778,69.1692,68.9505,69.0052,55374.0
2022-08-05 14:00:00,75.72,75.8,75.63,75.63,79471.0,68.9961,69.069,68.9141,68.9141,79471.0
2022-08-05 14:30:00,75.62,75.89,75.61,75.8,66138.0,68.9049,69.151,68.8958,69.069,66138.0
2022-08-05 15:00:00,75.81,75.92,75.81,75.91,62935.0,69.0781,69.1783,69.0781,69.1692,62935.0
2022-08-05 15:30:00,75.91,76.19,75.89,76.17,296276.0,69.1692,69.4243,69.151,69.4061,296276.0
2022-08-08 09:30:00,76.37,76.6,76.28,76.43,174677.0,69.5883,69.7979,69.5063,69.643,174677.0
2022-08-08 10:00:00,76.44,76.74,76.37,76.7,87044.0,69.6521,69.9255,69.5883,69.889,87044.0
2022-08-08 10:30:00,76.71,76.77,76.62,76.66,95157.0,69.8982,69.9528,69.8161,69.8526,95157.0
2022-08-08 11:00:00,76.67,76.87,76.56,76.79,78850.0,69.8617,70.0439,69.7615,69.9711,78850.0
2022-08-08 11:30:00,76.78,76.86,76.69,76.85,74564.0,69.9619,70.0348,69.8799,70.0257,74564.0
2022-08-08 12:00:00,76.85,76.85,76.58,76.65,113113.0,70.0257,70.0257,69.7797,69.8435,113113.0
2022-08-08 12:30:00,76.64,76.68,76.43,76.48,67809.0,69.8344,69.8708,69.643,69.6886,67809.0
2022-08-08 13:00:00,76.47,76.54,76.39,76.42,67901.0,69.6795,69.7433,69.6066,69.6339,67901.0
2022-08-08 13:30:00,76.43,76.62,76.42,76.59,55351.0,69.643,69.8161,69.6339,69.7888,55351.0
2022-08-08 14:00:00,76.57,76.58,76.33,76.39,83056.0,69.7706,69.7797,69.5519,69.6066,83056.0
2022-08-08 14:30:00,76.39,76.48,76.23,76.36,84190.0,69.6066,69.6886,69.4608,69.5792,84190.0
2022-08-08 15:00:00,76.35,76.37,76.26,76.31,92833.0,69.5701,69.5883,69.4881,69.5337,92833.0
2022-08-08 15:30:00,76.3,76.44,76.22,76.37,292709.0,69.5246,69.6521,69.4517,69.5883,292709.0
2022-08-09 09:30:00,76.54,77.05,76.5,76.98,242298.0,69.7433,70.208,69.7068,70.1442,242298.0
2022-08-09 10:00:00,77.0,77.46,76.96,77.4,175592.0,70.1624,70.5816,70.126,70.5269,175592.0
2022-08-09 10:30:00,77.4,77.52,77.34,77.34,200888.0,70.5269,70.6362,70.4722,70.4722,200888.0
2022-08-09 11:00:00,77.35,77.71,77.33,77.7,129553.0,70.4813,70.8094,70.4631,70.8002,129553.0
2022-08-09 11:30:00,77.69,77.71,77.41,77.49,85960.0,70.7911,70.8094,70.536,70.6089,85960.0
2022-08-09 12:00:00,77.49,77.53,77.33,77.48,66285.0,70.6089,70.6453,70.4631,70.5998,66285.0
2022-08-09 12:30:00,77.47,77.47,77.33,77.37,59043.0,70.5907,70.5907,70.4631,70.4995,59043.0
2022-08-09 13:00:00,77.38,77.4,77.22,77.29,75459.0,70.5087,70.5269,70.3629,70.4267,75459.0
2022-08-09 13:30:00,77.28,77.31,76.95,77.01,150415.0,70.4175,70.4449,70.1168,70.1715,150415.0
2022-08-09 14:00:00,77.01,77.14,76.82,76.88,69482.0,70.1715,70.29,69.9984,70.0531,69482.0
2022-08-09 14:30:00,76.87,77.0,76.8,76.95,67018.0,70.0439,70.1624,69.9802,70.1168,67018.0
2022-08-09 15:00:00,76.95,77.02,76.85,77.02,144647.0,70.1168,70.1806,70.0257,70.1806,144647.0
2022-08-09 15:30:00,77.02,77.12,76.97,77.04,295296.0,70.1806,70.2717,70.1351,70.1989,295296.0
2022-08-10 09:30:00,77.48,77.5,77.17,77.4,220404.0,70.5998,70.618,70.3173,70.5269,220404.0
2022-08-10 10:00:00,77.4,77.73,77.39,77.54,126097.0,70.5269,70.8276,70.5178,70.6545,126097.0
2022-08-10 10:30:00,77.54,77.73,77.5,77.59,94532.0,70.6545,70.8276,70.618,70.7,94532.0
2022-08-10 11:00:00,77.58,77.7,77.56,77.6,96268.0,70.6909,70.8002,70.6727,70.7091,96268.0
2022-08-10 11:30:00,77.6,77.66,77.45,77.46,128169.0,70.7091,70.7638,70.5724,70.5816,128169.0
2022-08-10 12:00:00,77.45,77.45,77.31,77.37,105587.0,70.5724,70.5724,70.4449,70.4995,105587.0
2022-08-10 12:30:00,77.38,77.56,77.36,77.52,74476.0,70.5087,70.6727,70.4904,70.6362,74476.0
2022-08-10 13:00:00,77.53,77.64,77.48,77.53,80095.0,70.6453,70.7456,70.5998,70.6453,80095.0
2022-08-10 13:30:00,77.54,77.55,77.28,77.28,100484.0,70.6545,70.6636,70.4175,70.4175,100484.0
2022-08-10 14:00:00,77.29,77.39,77.22,77.33,97299.0,70.4267,70.5178,70.3629,70.4631,97299.0
2022-08-10 14:30:00,77.34,77.45,77.29,77.33,88479.0,70.4722,70.5724,70.4267,70.4631,88479.0
2022-08-10 15:00:00,77.33,77.52,77.31,77.47,112673.0,70.4631,70.6362,70.4449,70.5907,112673.0
2022-08-10 15:30:00,77.47,77.63,77.42,77.57,376371.0,70.5907,70.7365,70.5451,70.6818,376371.0
2022-08-11 09:30:00,77.69,77.98,77.58,77.94,185298.0,70.7911,71.0554,70.6909,71.0189,185298.0
2022-08-11 10:00:00,77.96,78.22,77.88,78.13,106194.0,71.0372,71.2741,70.9643,71.1921,106194.0
2022-08-11 10:30:00,78.13,78.24,78.05,78.08,71646.0,71.1921,71.2923,71.1192,71.1465,71646.0
2022-08-11 11:00:00,78.06,78.19,78.02,78.11,64379.0,71.1283,71.2467,71.0918,71.1738,64379.0
2022-08-11 11:30:00,78.1,78.24,78.01,78.13,80896.0,71.1647,71.2923,71.0827,71.1921,80896.0
2022-08-11 12:00:00,78.13,78.2,78.01,78.16,67225.0,71.1921,71.2558,71.0827,71.2194,67225.0
2022-08-11 12:30:00,78.16,78.2,78.04,78.06,52009.0,71.2194,71.2558,71.1101,71.1283,52009.0
2022-08-11 13:00:00,78.07,78.17,78.01,78.02,151488.0,71.1374,71.2285,71.0827,71.0918,151488.0
2022-08-11 13:30:00,78.01,78.01,77.7,77.79,139043.0,71.0827,71.0827,70.8002,70.8823,139043.0
2022-08-11 14:00:00,77.78,77.84,77.63,77.72,181046.0,70.8731,70.9278,70.7365,70.8185,181046.0
2022-08-11 14:30:00,77.72,77.73,77.45,77.45,158002.0,70.8185,70.8276,70.5724,70.5724,158002.0
2022-08-11 15:00:00,77.45,77.48,77.21,77.28,182748.0,70.5724,70.5998,70.3538,70.4175,182748.0
2022-08-11 15:30:00,77.29,77.29,76.93,76.95,461748.0,70.4267,70.4267,70.0986,70.1168,461748.0
2022-08-12 09:30:00,77.21,77.28,76.94,77.25,225894.0,70.3538,70.4175,70.1077,70.3902,225894.0
2022-08-12 10:00:00,77.23,77.23,76.78,76.97,74919.0,70.372,70.372,69.9619,70.1351,74919.0
2022-08-12 10:30:00,76.99,77.06,76.89,76.95,60769.0,70.1533,70.2171,70.0622,70.1168,60769.0
2022-08-12 11:00:00,76.96,77.05,76.84,77.01,67050.0,70.126,70.208,70.0166,70.1715,67050.0
2022-08-12 11:30:00,77.0,77.04,76.83,76.91,76340.0,70.1624,70.1989,70.0075,70.0804,76340.0
2022-08-12 12:00:00,76.92,77.0,76.71,76.71,76129.0,70.0895,70.1624,69.8982,69.8982,76129.0
2022-08-12 12:30:00,76.71,76.8,76.56,76.71,100788.0,69.8982,69.9802,69.7615,69.8982,100788.0
2022-08-12 13:00:00,76.7,76.8,76.68,76.78,42843.0,69.889,69.9802,69.8708,69.9619,42843.0
2022-08-12 13:30:00,76.78,76.81,76.71,76.77,54809.0,69.9619,69.9893,69.8982,69.9528,54809.0
2022-08-12 14:00:00,76.77,76.79,76.66,76.76,51891.0,69.9528,69.9711,69.8526,69.9437,51891.0
2022-08-12 14:30:00,76.76,76.88,76.74,76.86,71157.0,69.9437,70.0531,69.9255,70.0348,71157.0
2022-08-12 15:00:00,76.86,76.98,76.85,76.89,73592.0,70.0348,70.1442,70.0257,70.0622,73592.0
2022-08-12 15:30:00,76.9,77.04,76.87,77.0,660515.0,70.0713,70.1989,70.0439,70.1624,660515.0
2022-08-15 09:30:00,76.86,77.0,76.47,76.77,188978.0,70.0348,70.1624,69.6795,69.9528,188978.0
2022-08-15 10:00:00,76.78,77.06,76.76,77.03,398805.0,69.9619,70.2171,69.9437,70.1897,398805.0
2022-08-15 10:30:00,77.03,77.12,76.96,77.09,261115.0,70.1897,70.2717,70.126,70.2444,261115.0
2022-08-15 11:00:00,77.09,77.12,76.99,77.07,186598.0,70.2444,70.2717,70.1533,70.2262,186598.0
2022-08-15 11:30:00,77.06,77.06,76.91,77.03,141198.0,70.2171,70.2171,70.0804,70.1897,141198.0
2022-08-15 12:00:00,77.02,77.17,76.95,77.14,202938.0,70.1806,70.3173,70.1168,70.29,202938.0
2022-08-15 12:30:00,77.15,77.21,76.92,76.93,183795.0,70.2991,70.3538,70.0895,70.0986,183795.0
2022-08-15 13:00:00,76.94,76.95,76.59,76.68,193389.0,70.1077,70.1168,69.7888,69.8708,193389.0
2022-08-15 13:30:00,76.69,76.71,76.55,76.65,220864.0,69.8799,69.8982,69.7524,69.8435,220864.0
2022-08-15 14:00:00,76.66,76.83,76.65,76.78,169592.0,69.8526,70.0075,69.8435,69.9619,169592.0
2022-08-15 14:30:00,76.79,76.86,76.57,76.66,229995.0,69.9711,70.0348,69.7706,69.8526,229995.0
2022-08-15 15:00:00,76.66,76.66,76.27,76.36,564696.0,69.8526,69.8526,69.4972,69.5792,564696.0
2022-08-15 15:30:00,76.36,76.66,76.24,76.64,946757.0,69.5792,69.8526,69.4699,69.8344,946757.0
2022-08-16 09:30:00,76.46,77.04,76.36,76.99,455756.0,69.6704,70.1989,69.5792,70.1533,455756.0
2022-08-16 10:00:00,76.98,77.22,76.97,77.17,421188.0,70.1442,70.3629,70.1351,70.3173,421188.0
2022-08-16 10:30:00,77.17,77.32,76.96,77.08,263926.0,70.3173,70.454,70.126,70.2353,263926.0
2022-08-16 11:00:00,77.06,77.31,77.06,77.12,231841.0,70.2171,70.4449,70.2171,70.2717,231841.0
2022-08-16 11:30:00,77.11,77.21,76.88,76.98,537708.0,70.2626,70.3538,70.0531,70.1442,537708.0
2022-08-16 12:00:00,76.98,77.6,76.97,77.54,225817.0,70.1442,70.7091,70.1351,70.6545,225817.0
2022-08-16 12:30:00,77.54,77.66,77.39,77.41,835303.0,70.6545,70.7638,70.5178,70.536,835303.0
2022-08-16 13:00:00,77.4,77.6,77.33,77.51,92017.0,70.5269,70.7091,70.4631,70.6271,92017.0
2022-08-16 13:30:00,77.5,77.74,77.48,77.72,129221.0,70.618,70.8367,70.5998,70.8185,129221.0
2022-08-16 14:00:00,77.72,77.86,77.62,77.65,248724.0,70.8185,70.946,70.7273,70.7547,248724.0
2022-08-16 14:30:00,77.64,77.69,77.29,77.4,208570.0,70.7456,70.7911,70.4267,70.5269,208570.0
2022-08-16 15:00:00,77.4,77.56,77.36,77.53,327322.0,70.5269,70.6727,70.4904,70.6453,327322.0
2022-08-16 15:30:00,77.53,77.58,77.37,77.44,975451.0,70.6453,70.6909,70.4995,70.5633,975451.0
2022-08-17 09:30:00,77.47,77.92,77.31,77.53,262179.0,70.5907,71.0007,70.4449,70.6453,262179.0
2022-08-17 10:00:00,77.53,77.69,77.37,77.55,104181.0,70.6453,70.7911,70.4995,70.6636,104181.0
2022-08-17 10:30:00,77.55,77.65,77.4,77.47,118532.0,70.6636,70.7547,70.5269,70.5907,118532.0
2022-08-17 11:00:00,77.47,77.55,77.38,77.45,67921.0,70.5907,70.6636,70.5087,70.5724,67921.0
2022-08-17 11:30:00,77.45,77.5,77.33,77.4,90199.0,70.5724,70.618,70.4631,70.5269,90199.0
2022-08-17 12:00:00,77.41,77.52,77.34,77.51,65207.0,70.536,70.6362,70.4722,70.6271,65207.0
2022-08-17 12:30:00,77.52,77.57,77.36,77.4,122560.0,70.6362,70.6818,70.4904,70.5269,122560.0
2022-08-17 13:00:00,77.39,77.42,77.3,77.41,67007.0,70.5178,70.5451,70.4358,70.536,67007.0
2022-08-17 13:30:00,77.41,77.5,77.35,77.36,88218.0,70.536,70.618,70.4813,70.4904,88218.0
2022-08-17 14:00:00,77.35,77.51,77.29,77.32,70194.0,70.4813,70.6271,70.4267,70.454,70194.0
2022-08-17 14:30:00,77.32,77.44,77.29,77.38,69118.0,70.454,70.5633,70.4267,70.5087,69118.0
2022-08-17 15:00:00,77.36,77.41,77.19,77.26,102189.0,70.4904,70.536,70.3355,70.3993,102189.0
2022-08-17 15:30:00,77.26,77.45,77.1,77.14,386150.0,70.3993,70.5724,70.2535,70.29,386150.0
2022-08-18 09:30:00,77.11,77.26,76.53,76.92,313958.0,70.2626,70.3993,69.7341,70.0895,313958.0
2022-08-18 10:00:00,76.92,77.09,76.91,77.03,144975.0,70.0895,70.2444,70.0804,70.1897,144975.0
2022-08-18 10:30:00,77.03,77.05,76.86,76.88,109220.0,70.1897,70.208,70.0348,70.0531,109220.0
2022-08-18 11:00:00,76.89,77.03,76.87,76.97,94634.0,70.0622,70.1897,70.0439,70.1351,94634.0
2022-08-18 11:30:00,76.97,76.97,76.8,76.82,80925.0,70.1351,70.1351,69.9802,69.9984,80925.0
2022-08-18 12:00:00,76.82,76.91,76.73,76.78,67632.0,69.9984,70.0804,69.9164,69.9619,67632.0
2022-08-18 12:30:00,76.77,76.86,76.71,76.77,98720.0,69.9528,70.0348,69.8982,69.9528,98720.0
2022-08-18 13:00:00,76.77,76.83,76.73,76.76,105147.0,69.9528,70.0075,69.9164,69.9437,105147.0
2022-08-18 13:30:00,76.75,76.92,76.75,76.92,90771.0,69.9346,70.0895,69.9346,70.0895,90771.0
2022-08-18 14:00:00,76.91,77.24,76.91,77.24,76829.0,70.0804,70.3811,70.0804,70.3811,76829.0
2022-08-18 14:30:00,77.24,77.43,77.22,77.37,87221.0,70.3811,70.5542,70.3629,70.4995,87221.0
2022-08-18 15:00:00,77.39,77.51,77.37,77.49,108238.0,70.5178,70.6271,70.4995,70.6089,108238.0
2022-08-18 15:30:00,77.5,77.55,77.26,77.53,471760.0,70.618,70.6636,70.3993,70.6453,471760.0
2022-08-19 09:30:00,77.71,78.03,77.44,77.87,243333.0,70.8094,71.1009,70.5633,70.9551,243333.0
2022-08-19 10:00:00,77.9,77.95,77.81,77.92,83119.0,70.9825,71.028,70.9005,71.0007,83119.0
2022-08-19 10:30:00,77.92,77.93,77.71,77.88,85649.0,71.0007,71.0098,70.8094,70.9643,85649.0
2022-08-19 11:00:00,77.89,77.94,77.67,77.88,64602.0,70.9734,71.0189,70.7729,70.9643,64602.0
2022-08-19 11:30:00,77.9,77.92,77.76,77.92,56462.0,70.9825,71.0007,70.8549,71.0007,56462.0
2022-08-19 12:00:00,77.93,78.05,77.88,78.02,123608.0,71.0098,71.1192,70.9643,71.0918,123608.0
2022-08-19 12:30:00,78.02,78.29,78.01,78.19,126816.0,71.0918,71.3379,71.0827,71.2467,126816.0
2022-08-19 13:00:00,78.18,78.36,78.14,78.32,119879.0,71.2376,71.4016,71.2012,71.3652,119879.0
2022-08-19 13:30:00,78.32,78.32,78.13,78.13,91034.0,71.3652,71.3652,71.1921,71.1921,91034.0
2022-08-19 14:00:00,78.12,78.14,77.82,77.82,66547.0,71.1829,71.2012,70.9096,70.9096,66547.0
2022-08-19 14:30:00,77.82,77.82,77.7,77.81,63826.0,70.9096,70.9096,70.8002,70.9005,63826.0
2022-08-19 15:00:00,77.83,77.84,77.7,77.74,82348.0,70.9187,70.9278,70.8002,70.8367,82348.0
2022-08-19 15:30:00,77.76,78.08,77.72,77.96,370471.0,70.8549,71.1465,70.8185,71.0372,370471.0
2022-08-22 09:30:00,77.65,77.93,77.65,77.84,157529.0,70.7547,71.0098,70.7547,70.9278,157529.0
2022-08-22 10:00:00,77.84,77.93,77.65,77.66,65982.0,70.9278,71.0098,70.7547,70.7638,65982.0
2022-08-22 10:30:00,77.66,77.83,77.58,77.71,87779.0,70.7638,70.9187,70.6909,70.8094,87779.0
2022-08-22 11:00:00,77.7,77.86,77.57,77.63,41285.0,70.8002,70.946,70.6818,70.7365,41285.0
2022-08-22 11:30:00,77.65,77.7,77.46,77.47,123283.0,70.7547,70.8002,70.5816,70.5907,123283.0
2022-08-22 12:00:00,77.46,77.52,77.39,77.46,59672.0,70.5816,70.6362,70.5178,70.5816,59672.0
2022-08-22 12:30:00,77.45,77.46,77.18,77.23,48279.0,70.5724,70.5816,70.3264,70.372,48279.0
2022-08-22 13:00:00,77.24,77.27,77.17,77.25,27431.0,70.3811,70.4084,70.3173,70.3902,27431.0
2022-08-22 13:30:00,77.25,77.25,77.16,77.16,41377.0,70.3902,70.3902,70.3082,70.3082,41377.0
2022-08-22 14:00:00,77.16,77.36,77.14,77.36,51563.0,70.3082,70.4904,70.29,70.4904,51563.0
2022-08-22 14:30:00,77.37,77.4,77.3,77.36,66234.0,70.4995,70.5269,70.4358,70.4904,66234.0
2022-08-22 15:00:00,77.36,77.63,77.36,77.59,58030.0,70.4904,70.7365,70.4904,70.7,58030.0
2022-08-22 15:30:00,77.59,77.59,77.38,77.52,285282.0,70.7,70.7,70.5087,70.6362,285282.0
2022-08-23 09:30:00,77.53,77.7,77.18,77.36,176115.0,70.6453,70.8002,70.3264,70.4904,176115.0
2022-08-23 10:00:00,77.37,77.47,77.19,77.27,127180.0,70.4995,70.5907,70.3355,70.4084,127180.0
2022-08-23 10:30:00,77.25,77.35,77.16,77.27,62564.0,70.3902,70.4813,70.3082,70.4084,62564.0
2022-08-23 11:00:00,77.31,77.41,77.15,77.39,60516.0,70.4449,70.536,70.2991,70.5178,60516.0
2022-08-23 11:30:00,77.4,77.6,77.39,77.6,49470.0,70.5269,70.7091,70.5178,70.7091,49470.0
2022-08-23 12:00:00,77.6,77.65,77.5,77.52,44501.0,70.7091,70.7547,70.618,70.6362,44501.0
2022-08-23 12:30:00,77.52,77.7,77.5,77.66,74997.0,70.6362,70.8002,70.618,70.7638,74997.0
2022-08-23 13:00:00,77.66,77.67,77.57,77.64,45094.0,70.7638,70.7729,70.6818,70.7456,45094.0
2022-08-23 13:30:00,77.64,77.7,77.56,77.58,33608.0,70.7456,70.8002,70.6727,70.6909,33608.0
2022-08-23 14:00:00,77.56,77.59,77.44,77.55,62209.0,70.6727,70.7,70.5633,70.6636,62209.0
2022-08-23 14:30:00,77.55,77.69,77.53,77.67,59145.0,70.6636,70.7911,70.6453,70.7729,59145.0
2022-08-23 15:00:00,77.68,77.98,77.66,77.98,219560.0,70.782,71.0554,70.7638,71.0554,219560.0
2022-08-23 15:30:00,77.98,78.0,77.82,77.86,525282.0,71.0554,71.0736,70.9096,70.946,525282.0
2022-08-24 09:30:00,78.04,78.29,77.68,78.05,158334.0,71.1101,71.3379,70.782,71.1192,158334.0
2022-08-24 10:00:00,78.06,78.38,78.05,78.29,148510.0,71.1283,71.4199,71.1192,71.3379,148510.0
2022-08-24 10:30:00,78.28,78.47,78.21,78.39,94693.0,71.3287,71.5019,71.265,71.429,94693.0
2022-08-24 11:00:00,78.38,78.43,78.18,78.39,76772.0,71.4199,71.4654,71.2376,71.429,76772.0
2022-08-24 11:30:00,78.39,78.54,78.34,78.37,102058.0,71.429,71.5657,71.3834,71.4107,102058.0
2022-08-24 12:00:00,78.37,78.38,78.13,78.15,63349.0,71.4107,71.4199,71.1921,71.2103,63349.0
2022-08-24 12:30:00,78.15,78.15,77.84,77.85,62716.0,71.2103,71.2103,70.9278,70.9369,62716.0
2022-08-24 13:00:00,77.85,77.95,77.79,77.81,58848.0,70.9369,71.028,70.8823,70.9005,58848.0
2022-08-24 13:30:00,77.82,77.96,77.79,77.96,40440.0,70.9096,71.0372,70.8823,71.0372,40440.0
2022-08-24 14:00:00,77.97,78.13,77.93,78.13,49863.0,71.0463,71.1921,71.0098,71.1921,49863.0
2022-08-24 14:30:00,78.13,78.2,78.0,78.05,88009.0,71.1921,71.2558,71.0736,71.1192,88009.0
2022-08-24 15:00:00,78.05,78.24,78.05,78.17,76441.0,71.1192,71.2923,71.1192,71.2285,76441.0
2022-08-24 15:30:00,78.18,78.51,78.16,78.45,419098.0,71.2376,71.5383,71.2194,71.4836,419098.0
2022-08-25 09:30:00,78.23,78.35,77.92,78.04,143607.0,71.2832,71.3925,71.0007,71.1101,143607.0
2022-08-25 10:00:00,78.06,78.29,78.0,78.17,74721.0,71.1283,71.3379,71.0736,71.2285,74721.0
2022-08-25 10:30:00,78.17,78.21,77.73,77.79,183785.0,71.2285,71.265,70.8276,70.8823,183785.0
2022-08-25 11:00:00,77.79,77.82,77.45,77.48,132141.0,70.8823,70.9096,70.5724,70.5998,132141.0
2022-08-25 11:30:00,77.47,77.57,77.41,77.51,57324.0,70.5907,70.6818,70.536,70.6271,57324.0
2022-08-25 12:00:00,77.5,77.51,77.16,77.42,69322.0,70.618,70.6271,70.3082,70.5451,69322.0
2022-08-25 12:30:00,77.41,77.56,77.38,77.55,117940.0,70.536,70.6727,70.5087,70.6636,117940.0
2022-08-25 13:00:00,77.57,77.59,77.39,77.51,47103.0,70.6818,70.7,70.5178,70.6271,47103.0
2022-08-25 13:30:00,77.52,77.71,77.51,77.66,80911.0,70.6362,70.8094,70.6271,70.7638,80911.0
2022-08-25 14:00:00,77.68,77.68,77.51,77.52,58081.0,70.782,70.782,70.6271,70.6362,58081.0
2022-08-25 14:30:00,77.52,77.57,77.48,77.52,41365.0,70.6362,70.6818,70.5998,70.6362,41365.0
2022-08-25 15:00:00,77.52,77.75,77.5,77.67,93439.0,70.6362,70.8458,70.618,70.7729,93439.0
2022-08-25 15:30:00,77.67,77.92,77.61,77.91,586620.0,70.7729,71.0007,70.7182,70.9916,586620.0
2022-08-26 09:30:00,77.91,78.15,77.79,77.92,126836.0,70.9916,71.2103,70.8823,71.0007,126836.0
2022-08-26 10:00:00,77.92,78.03,77.26,77.3,109698.0,71.0007,71.1009,70.3993,70.4358,109698.0
2022-08-26 10:30:00,77.28,77.29,77.06,77.09,140026.0,70.4175,70.4267,70.2171,70.2444,140026.0
2022-08-26 11:00:00,77.05,77.09,76.85,76.99,120329.0,70.208,70.2444,70.0257,70.1533,120329.0
2022-08-26 11:30:00,76.98,77.28,76.91,77.21,366677.0,70.1442,70.4175,70.0804,70.3538,366677.0
2022-08-26 12:00:00,77.21,77.31,76.98,77.31,73567.0,70.3538,70.4449,70.1442,70.4449,73567.0
2022-08-26 12:30:00,77.31,77.36,77.15,77.18,58798.0,70.4449,70.4904,70.2991,70.3264,58798.0
2022-08-26 13:00:00,77.18,77.27,77.16,77.2,60525.0,70.3264,70.4084,70.3082,70.3446,60525.0
2022-08-26 13:30:00,77.19,77.25,77.09,77.16,72750.0,70.3355,70.3902,70.2444,70.3082,72750.0
2022-08-26 14:00:00,77.16,77.29,77.01,77.07,131962.0,70.3082,70.4267,70.1715,70.2262,131962.0
2022-08-26 14:30:00,77.06,77.09,76.63,76.67,112541.0,70.2171,70.2444,69.8253,69.8617,112541.0
2022-08-26 15:00:00,76.66,76.77,76.56,76.67,152669.0,69.8526,69.9528,69.7615,69.8617,152669.0
2022-08-26 15:30:00,76.67,76.74,76.21,76.33,479721.0,69.8617,69.9255,69.4426,69.5519,479721.0
2022-08-29 09:30:00,76.01,76.3,75.78,76.29,141125.0,69.2603,69.5246,69.0507,69.5155,141125.0
2022-08-29 10:00:00,76.29,76.73,76.28,76.69,177545.0,69.5155,69.9164,69.5063,69.8799,177545.0
2022-08-29 10:30:00,76.68,76.96,76.65,76.92,152173.0,69.8708,70.126,69.8435,70.0895,152173.0
2022-08-29 11:00:00,76.91,77.28,76.9,77.23,186056.0,70.0804,70.4175,70.0713,70.372,186056.0
2022-08-29 11:30:00,77.24,77.66,77.23,77.62,139496.0,70.3811,70.7638,70.372,70.7273,139496.0
2022-08-29 12:00:00,77.64,77.67,77.5,77.63,107672.0,70.7456,70.7729,70.618,70.7365,107672.0
2022-08-29 12:30:00,77.64,77.69,77.54,77.55,89867.0,70.7456,70.7911,70.6545,70.6636,89867.0
2022-08-29 13:00:00,77.55,77.66,77.37,77.45,69847.0,70.6636,70.7638,70.4995,70.5724,69847.0
2022-08-29 13:30:00,77.44,77.6,77.43,77.56,44552.0,70.5633,70.7091,70.5542,70.6727,44552.0
2022-08-29 14:00:00,77.56,77.59,77.35,77.45,60089.0,70.6727,70.7,70.4813,70.5724,60089.0
2022-08-29 14:30:00,77.45,77.68,77.45,77.59,74948.0,70.5724,70.782,70.5724,70.7,74948.0
2022-08-29 15:00:00,77.6,77.67,77.41,77.44,103087.0,70.7091,70.7729,70.536,70.5633,103087.0
2022-08-29 15:30:00,77.44,77.53,77.22,77.23,438588.0,70.5633,70.6453,70.3629,70.372,438588.0
2022-08-30 09:30:00,77.22,77.42,76.77,77.33,169804.0,70.3629,70.5451,69.9528,70.4631,169804.0
2022-08-30 10:00:00,77.3,77.43,77.17,77.27,133943.0,70.4358,70.5542,70.3173,70.4084,133943.0
2022-08-30 10:30:00,77.28,77.29,76.73,76.93,116942.0,70.4175,70.4267,69.9164,70.0986,116942.0
2022-08-30 11:00:00,76.93,77.48,76.91,77.39,86281.0,70.0986,70.5998,70.0804,70.5178,86281.0
2022-08-30 11:30:00,77.36,77.45,77.33,77.42,86406.0,70.4904,70.5724,70.4631,70.5451,86406.0
2022-08-30 12:00:00,77.42,77.55,77.32,77.38,72959.0,70.5451,70.6636,70.454,70.5087,72959.0
2022-08-30 12:30:00,77.38,77.39,77.23,77.3,97080.0,70.5087,70.5178,70.372,70.4358,97080.0
2022-08-30 13:00:00,77.31,77.45,77.19,77.31,71226.0,70.4449,70.5724,70.3355,70.4449,71226.0
2022-08-30 13:30:00,77.3,77.35,77.1,77.25,78744.0,70.4358,70.4813,70.2535,70.3902,78744.0
2022-08-30 14:00:00,77.25,77.29,77.02,77.03,83238.0,70.3902,70.4267,70.1806,70.1897,83238.0
2022-08-30 14:30:00,77.02,77.11,76.98,77.08,81562.0,70.1806,70.2626,70.1442,70.2353,81562.0
2022-08-30 15:00:00,77.08,77.31,77.05,77.12,84599.0,70.2353,70.4449,70.208,70.2717,84599.0
2022-08-30 15:30:00,77.11,77.13,76.74,76.98,395999.0,70.2626,70.2809,69.9255,70.1442,395999.0
2022-08-31 09:30:00,77.28,77.83,77.07,77.78,384185.0,70.4175,70.9187,70.2262,70.8731,384185.0
2022-08-31 10:00:00,77.78,77.81,77.44,77.7,320706.0,70.8731,70.9005,70.5633,70.8002,320706.0
2022-08-31 10:30:00,77.7,77.86,77.61,77.76,119584.0,70.8002,70.946,70.7182,70.8549,119584.0
2022-08-31 11:00:00,77.76,77.8,77.44,77.53,85215.0,70.8549,70.8914,70.5633,70.6453,85215.0
2022-08-31 11:30:00,77.53,77.7,77.45,77.54,64833.0,70.6453,70.8002,70.5724,70.6545,64833.0
2022-08-31 12:00:00,77.56,77.58,77.31,77.36,49240.0,70.6727,70.6909,70.4449,70.4904,49240.0
2022-08-31 12:30:00,77.35,77.41,77.25,77.36,43333.0,70.4813,70.536,70.3902,70.4904,43333.0
2022-08-31 13:00:00,77.37,77.49,77.25,77.28,60190.0,70.4995,70.6089,70.3902,70.4175,60190.0
2022-08-31 13:30:00,77.28,77.29,77.12,77.29,67243.0,70.4175,70.4267,70.2717,70.4267,67243.0
2022-08-31 14:00:00,77.3,77.31,76.96,76.96,99884.0,70.4358,70.4449,70.126,70.126,99884.0
2022-08-31 14:30:00,76.95,77.0,76.76,76.91,102002.0,70.1168,70.1624,69.9437,70.0804,102002.0
2022-08-31 15:00:00,76.92,77.07,76.84,76.87,98581.0,70.0895,70.2262,70.0166,70.0439,98581.0
2022-08-31 15:30:00,76.86,76.92,76.69,76.79,479626.0,70.0348,70.0895,69.8799,69.9711,479626.0
2022-09-01 09:30:00,76.49,76.59,75.75,76.21,204938.0,69.6977,69.7888,69.0234,69.4426,204938.0
2022-09-01 10:00:00,76.17,76.47,76.06,76.38,121123.0,69.4061,69.6795,69.3059,69.5975,121123.0
2022-09-01 10:30:00,76.39,76.6,76.31,76.53,104922.0,69.6066,69.7979,69.5337,69.7341,104922.0
2022-09-01 11:00:00,76.53,77.3,76.51,77.29,138424.0,69.7341,70.4358,69.7159,70.4267,138424.0
2022-09-01 11:30:00,77.29,77.36,77.0,77.14,103826.0,70.4267,70.4904,70.1624,70.29,103826.0
2022-09-01 12:00:00,77.14,77.15,76.98,77.01,84684.0,70.29,70.2991,70.1442,70.1715,84684.0
2022-09-01 12:30:00,77.0,77.04,76.86,76.88,76786.0,70.1624,70.1989,70.0348,70.0531,76786.0
2022-09-01 13:00:00,76.88,77.0,76.82,76.98,73810.0,70.0531,70.1624,69.9984,70.1442,73810.0
2022-09-01 13:30:00,76.98,77.01,76.84,76.9,60257.0,70.1442,70.1715,70.0166,70.0713,60257.0
2022-09-01 14:00:00,76.91,77.02,76.85,76.96,89590.0,70.0804,70.1806,70.0257,70.126,89590.0
2022-09-01 14:30:00,76.96,77.01,76.8,76.98,67816.0,70.126,70.1715,69.9802,70.1442,67816.0
2022-09-01 15:00:00,76.97,77.02,76.81,76.9,105628.0,70.1351,70.1806,69.9893,70.0713,105628.0
2022-09-01 15:30:00,76.89,77.17,76.84,77.14,378800.0,70.0622,70.3173,70.0166,70.29,378800.0
2022-09-02 09:30:00,77.63,78.23,77.59,78.1,280286.0,70.7365,71.2832,70.7,71.1647,280286.0
2022-09-02 10:00:00,78.09,78.4,78.04,78.39,260841.0,71.1556,71.4381,71.1101,71.429,260841.0
2022-09-02 10:30:00,78.37,78.4,78.02,78.14,277936.0,71.4107,71.4381,71.0918,71.2012,277936.0
2022-09-02 11:00:00,78.15,78.24,77.9,78.04,199188.0,71.2103,71.2923,70.9825,71.1101,199188.0
2022-09-02 11:30:00,78.05,78.19,77.99,78.14,113364.0,71.1192,71.2467,71.0645,71.2012,113364.0
2022-09-02 12:00:00,78.13,78.17,77.73,77.74,135546.0,71.1921,71.2285,70.8276,70.8367,135546.0
2022-09-02 12:30:00,77.73,77.74,77.51,77.55,196636.0,70.8276,70.8367,70.6271,70.6636,196636.0
2022-09-02 13:00:00,77.54,77.54,77.11,77.14,163955.0,70.6545,70.6545,70.2626,70.29,163955.0
2022-09-02 13:30:00,77.13,77.26,77.01,77.02,138897.0,70.2809,70.3993,70.1715,70.1806,138897.0
2022-09-02 14:00:00,77.04,77.23,76.93,77.15,97014.0,70.1989,70.372,70.0986,70.2991,97014.0
2022-09-02 14:30:00,77.14,77.23,76.97,77.02,151168.0,70.29,70.372,70.1351,70.1806,151168.0
2022-09-02 15:00:00,76.97,77.18,76.83,76.91,149652.0,70.1351,70.3264,70.0075,70.0804,149652.0
2022-09-02 15:30:00,76.91,76.94,76.43,76.73,481792.0,70.0804,70.1077,69.643,69.9164,481792.0
2022-09-06 09:30:00,76.66,76.86,75.46,76.13,310440.0,69.8526,70.0348,68.7592,69.3697,310440.0
2022-09-06 10:00:00,76.06,76.74,76.05,76.73,274501.0,69.3059,69.9255,69.2968,69.9164,274501.0
2022-09-06 10:30:00,76.74,76.95,76.49,76.56,160164.0,69.9255,70.1168,69.6977,69.7615,160164.0
2022-09-06 11:00:00,76.55,76.72,76.38,76.39,142128.0,69.7524,69.9073,69.5975,69.6066,142128.0
2022-09-06 11:30:00,76.4,76.54,76.15,76.23,177242.0,69.6157,69.7433,69.3879,69.4608,177242.0
2022-09-06 12:00:00,76.22,76.22,75.77,75.8,366489.0,69.4517,69.4517,69.0416,69.069,366489.0
2022-09-06 12:30:00,75.79,76.04,75.54,75.94,363351.0,69.0599,69.2877,68.8321,69.1965,363351.0
2022-09-06 13:00:00,75.93,75.95,75.56,75.68,225444.0,69.1874,69.2056,68.8503,68.9596,225444.0
2022-09-06 13:30:00,75.69,75.85,75.64,75.82,142841.0,68.9687,69.1145,68.9232,69.0872,142841.0
2022-09-06 14:00:00,75.83,75.94,75.58,75.59,253494.0,69.0963,69.1965,68.8685,68.8776,253494.0
2022-09-06 14:30:00,75.59,75.6,75.13,75.24,230207.0,68.8776,68.8867,68.4585,68.5587,230207.0
2022-09-06 15:00:00,75.24,75.43,75.24,75.3,179233.0,68.5587,68.7318,68.5587,68.6134,179233.0
2022-09-06 15:30:00,75.3,75.49,75.15,75.32,784850.0,68.6134,68.7865,68.4767,68.6316,784850.0
2022-09-07 09:30:00,75.42,75.74,74.88,75.05,486784.0,68.7227,69.0143,68.2307,68.3856,486784.0
2022-09-07 10:00:00,75.05,75.52,75.0,75.35,298864.0,68.3856,68.8138,68.34,68.6589,298864.0
2022-09-07 10:30:00,75.35,75.66,75.25,75.58,150731.0,68.6589,68.9414,68.5678,68.8685,150731.0
2022-09-07 11:00:00,75.59,75.79,75.54,75.68,95063.0,68.8776,69.0599,68.8321,68.9596,95063.0
2022-09-07 11:30:00,75.68,75.69,75.35,75.36,117261.0,68.9596,68.9687,68.6589,68.668,117261.0
2022-09-07 12:00:00,75.37,75.39,75.19,75.33,159008.0,68.6771,68.6954,68.5131,68.6407,159008.0
2022-09-07 12:30:00,75.32,75.61,75.28,75.58,228183.0,68.6316,68.8958,68.5951,68.8685,228183.0
2022-09-07 13:00:00,75.59,75.75,75.58,75.7,84926.0,68.8776,69.0234,68.8685,68.9778,84926.0
2022-09-07 13:30:00,75.7,76.03,75.6,76.0,128249.0,68.9778,69.2785,68.8867,69.2512,128249.0
2022-09-07 14:00:00,76.0,76.2,75.99,76.2,117647.0,69.2512,69.4334,69.2421,69.4334,117647.0
2022-09-07 14:30:00,76.2,76.35,76.17,76.22,102160.0,69.4334,69.5701,69.4061,69.4517,102160.0
2022-09-07 15:00:00,76.22,76.27,76.03,76.1,170518.0,69.4517,69.4972,69.2785,69.3423,170518.0
2022-09-07 15:30:00,76.1,76.39,75.97,76.29,576094.0,69.3423,69.6066,69.2239,69.5155,576094.0
2022-09-08 09:30:00,75.86,76.04,75.14,75.17,205414.0,69.1236,69.2877,68.4676,68.4949,205414.0
2022-09-08 10:00:00,75.2,75.21,74.7,75.05,219762.0,68.5222,68.5314,68.0666,68.3856,219762.0
2022-09-08 10:30:00,75.02,75.65,75.01,75.65,126692.0,68.3582,68.9323,68.3491,68.9323,126692.0
2022-09-08 11:00:00,75.66,76.2,75.61,76.14,161373.0,68.9414,69.4334,68.8958,69.3788,161373.0
2022-09-08 11:30:00,76.13,76.13,75.6,75.78,99826.0,69.3697,69.3697,68.8867,69.0507,99826.0
2022-09-08 12:00:00,75.77,75.78,74.99,75.19,88768.0,69.0416,69.0507,68.3309,68.5131,88768.0
2022-09-08 12:30:00,75.18,75.62,75.17,75.59,100467.0,68.504,68.9049,68.4949,68.8776,100467.0
2022-09-08 13:00:00,75.59,75.9,75.58,75.8,82988.0,68.8776,69.1601,68.8685,69.069,82988.0
2022-09-08 13:30:00,75.8,76.01,75.78,75.89,60577.0,69.069,69.2603,69.0507,69.151,60577.0
2022-09-08 14:00:00,75.89,76.1,75.81,75.83,97291.0,69.151,69.3423,69.0781,69.0963,97291.0
2022-09-08 14:30:00,75.83,75.94,75.46,75.51,131830.0,69.0963,69.1965,68.7592,68.8047,131830.0
2022-09-08 15:00:00,75.49,75.52,75.34,75.38,100597.0,68.7865,68.8138,68.6498,68.6863,100597.0
2022-09-08 15:30:00,75.38,75.68,75.29,75.64,274294.0,68.6863,68.9596,68.6043,68.9232,274294.0
2022-09-09 09:30:00,75.86,75.86,75.05,75.6,210739.0,69.1236,69.1236,68.3856,68.8867,210739.0
2022-09-09 10:00:00,75.58,76.03,75.55,75.93,178105.0,68.8685,69.2785,68.8412,69.1874,178105.0
2022-09-09 10:30:00,75.94,76.09,75.84,75.94,96978.0,69.1965,69.3332,69.1054,69.1965,96978.0
2022-09-09 11:00:00,75.96,76.02,75.58,75.63,95394.0,69.2148,69.2694,68.8685,68.9141,95394.0
2022-09-09 11:30:00,75.67,75.85,75.63,75.69,98738.0,68.9505,69.1145,68.9141,68.9687,98738.0
2022-09-09 12:00:00,75.67,75.7,75.56,75.57,59142.0,68.9505,68.9778,68.8503,68.8594,59142.0
2022-09-09 12:30:00,75.58,75.72,75.55,75.72,66057.0,68.8685,68.9961,68.8412,68.9961,66057.0
2022-09-09 13:00:00,75.71,75.8,75.6,75.75,61979.0,68.987,69.069,68.8867,69.0234,61979.0
2022-09-09 13:30:00,75.76,75.9,75.73,75.85,54476.0,69.0325,69.1601,69.0052,69.1145,54476.0
2022-09-09 14:00:00,75.84,75.94,75.78,75.94,44189.0,69.1054,69.1965,69.0507,69.1965,44189.0
2022-09-09 14:30:00,75.93,76.48,75.93,76.22,160563.0,69.1874,69.6886,69.1874,69.4517,160563.0
2022-09-09 15:00:00,76.22,76.31,76.08,76.09,120171.0,69.4517,69.5337,69.3241,69.3332,120171.0
2022-09-09 15:30:00,76.09,76.15,75.81,75.9,292616.0,69.3332,69.3879,69.0781,69.1601,292616.0
2022-09-12 09:30:00,76.04,76.41,75.76,76.16,174216.0,69.2877,69.6248,69.0325,69.397,174216.0
2022-09-12 10:00:00,76.17,76.21,75.89,76.13,153242.0,69.4061,69.4426,69.151,69.3697,153242.0
2022-09-12 10:30:00,76.14,76.2,75.94,76.16,139229.0,69.3788,69.4334,69.1965,69.397,139229.0
2022-09-12 11:00:00,76.16,76.41,76.1,76.25,138864.0,69.397,69.6248,69.3423,69.479,138864.0
2022-09-12 11:30:00,76.25,76.36,76.07,76.16,79630.0,69.479,69.5792,69.315,69.397,79630.0
2022-09-12 12:00:00,76.19,76.19,75.85,76.07,101264.0,69.4243,69.4243,69.1145,69.315,101264.0
2022-09-12 12:30:00,76.08,76.13,76.02,76.05,52600.0,69.3241,69.3697,69.2694,69.2968,52600.0
2022-09-12 13:00:00,76.05,76.4,75.97,76.39,97520.0,69.2968,69.6157,69.2239,69.6066,97520.0
2022-09-12 13:30:00,76.4,76.43,76.2,76.24,61871.0,69.6157,69.643,69.4334,69.4699,61871.0
2022-09-12 14:00:00,76.23,76.26,76.06,76.09,95545.0,69.4608,69.4881,69.3059,69.3332,95545.0
2022-09-12 14:30:00,76.09,76.2,76.04,76.15,50539.0,69.3332,69.4334,69.2877,69.3879,50539.0
2022-09-12 15:00:00,76.15,76.2,76.0,76.02,85216.0,69.3879,69.4334,69.2512,69.2694,85216.0
2022-09-12 15:30:00,76.02,76.19,76.0,76.16,317398.0,69.2694,69.4243,69.2512,69.397,317398.0
2022-09-13 09:30:00,75.7,76.03,75.43,75.44,156124.0,68.9778,69.2785,68.7318,68.7409,156124.0
2022-09-13 10:00:00,75.4,75.63,75.16,75.46,135602.0,68.7045,68.9141,68.4858,68.7592,135602.0
2022-09-13 10:30:00,75.45,75.88,75.32,75.55,145675.0,68.75,69.1419,68.6316,68.8412,145675.0
2022-09-13 11:00:00,75.54,75.82,75.43,75.46,115420.0,68.8321,69.0872,68.7318,68.7592,115420.0
2022-09-13 11:30:00,75.43,75.66,75.26,75.42,105947.0,68.7318,68.9414,68.5769,68.7227,105947.0
2022-09-13 12:00:00,75.42,75.52,75.35,75.35,91710.0,68.7227,68.8138,68.6589,68.6589,91710.0
2022-09-13 12:30:00,75.34,75.46,75.29,75.33,53470.0,68.6498,68.7592,68.6043,68.6407,53470.0
2022-09-13 13:00:00,75.34,75.47,75.24,75.28,64985.0,68.6498,68.7683,68.5587,68.5951,64985.0
2022-09-13 13:30:00,75.27,75.27,75.01,75.05,150197.0,68.586,68.586,68.3491,68.3856,150197.0
2022-09-13 14:00:00,75.05,75.07,74.83,74.91,88027.0,68.3856,68.4038,68.1851,68.258,88027.0
2022-09-13 14:30:00,74.91,74.94,74.66,74.72,106425.0,68.258,68.2853,68.0302,68.0849,106425.0
2022-09-13 15:00:00,74.73,74.73,74.42,74.61,137693.0,68.094,68.094,67.8115,67.9846,137693.0
2022-09-13 15:30:00,74.6,74.62,74.06,74.34,619798.0,67.9755,67.9937,67.4835,67.7386,619798.0
2022-09-14 09:30:00,74.1,74.76,74.09,74.55,279985.0,67.5199,68.1213,67.5108,67.93,279985.0
2022-09-14 10:00:00,74.56,74.71,74.43,74.6,168685.0,67.9391,68.0758,67.8206,67.9755,168685.0
2022-09-14 10:30:00,74.64,74.93,74.63,74.78,161835.0,68.012,68.2762,68.0029,68.1395,161835.0
2022-09-14 11:00:00,74.76,74.83,74.35,74.51,120600.0,68.1213,68.1851,67.7477,67.8935,120600.0
2022-09-14 11:30:00,74.5,74.67,74.49,74.53,79023.0,67.8844,68.0393,67.8753,67.9117,79023.0
2022-09-14 12:00:00,74.53,74.57,74.19,74.21,80029.0,67.9117,67.9482,67.6019,67.6202,80029.0
2022-09-14 12:30:00,74.22,74.49,74.21,74.41,250389.0,67.6293,67.8753,67.6202,67.8024,250389.0
2022-09-14 13:00:00,74.41,74.79,74.41,74.77,155195.0,67.8024,68.1487,67.8024,68.1304,155195.0
2022-09-14 13:30:00,74.77,74.95,74.55,74.72,105279.0,68.1304,68.2944,67.93,68.0849,105279.0
2022-09-14 14:00:00,74.7,74.73,74.56,74.69,83696.0,68.0666,68.094,67.9391,68.0575,83696.0
2022-09-14 14:30:00,74.69,74.73,74.48,74.58,108156.0,68.0575,68.094,67.8662,67.9573,108156.0
2022-09-14 15:00:00,74.58,74.6,74.26,74.38,108579.0,67.9573,67.9755,67.6657,67.7751,108579.0
2022-09-14 15:30:00,74.37,74.51,74.22,74.42,425774.0,67.7659,67.8935,67.6293,67.8115,425774.0
2022-09-15 09:30:00,74.61,74.61,73.78,74.28,243112.0,67.9846,67.9846,67.2283,67.6839,243112.0
2022-09-15 10:00:00,74.26,74.42,74.11,74.35,97521.0,67.6657,67.8115,67.529,67.7477,97521.0
2022-09-15 10:30:00,74.35,74.87,74.35,74.81,121828.0,67.7477,68.2215,67.7477,68.1669,121828.0
2022-09-15 11:00:00,74.83,75.08,74.77,74.97,239951.0,68.1851,68.4129,68.1304,68.3127,239951.0
2022-09-15 11:30:00,74.95,74.96,74.41,74.56,459874.0,68.2944,68.3036,67.8024,67.9391,459874.0
2022-09-15 12:00:00,74.56,74.85,74.54,74.83,256198.0,67.9391,68.2033,67.9209,68.1851,256198.0
2022-09-15 12:30:00,74.83,75.02,74.73,74.89,393740.0,68.1851,68.3582,68.094,68.2398,393740.0
2022-09-15 13:00:00,74.89,75.09,74.87,74.96,106244.0,68.2398,68.422,68.2215,68.3036,106244.0
2022-09-15 13:30:00,74.97,75.1,74.8,74.88,127793.0,68.3127,68.4311,68.1578,68.2307,127793.0
2022-09-15 14:00:00,74.88,75.07,74.76,75.06,231396.0,68.2307,68.4038,68.1213,68.3947,231396.0
2022-09-15 14:30:00,75.06,75.2,75.01,75.03,94355.0,68.3947,68.5222,68.3491,68.3673,94355.0
2022-09-15 15:00:00,75.04,75.05,74.76,74.8,117309.0,68.3765,68.3856,68.1213,68.1578,117309.0
2022-09-15 15:30:00,74.8,75.18,74.74,75.07,534419.0,68.1578,68.504,68.1031,68.4038,534419.0
2022-09-16 09:30:00,75.23,75.68,74.97,75.64,657231.0,68.5496,68.9596,68.3127,68.9232,657231.0
2022-09-16 10:00:00,75.65,76.01,75.65,75.76,214599.0,68.9323,69.2603,68.9323,69.0325,214599.0
2022-09-16 10:30:00,75.75,75.86,75.65,75.65,127905.0,69.0234,69.1236,68.9323,68.9323,127905.0
2022-09-16 11:00:00,75.66,75.85,75.26,75.31,147940.0,68.9414,69.1145,68.5769,68.6225,147940.0
2022-09-16 11:30:00,75.3,75.34,75.13,75.33,115081.0,68.6134,68.6498,68.4585,68.6407,115081.0
2022-09-16 12:00:00,75.33,75.35,74.94,74.97,113253.0,68.6407,68.6589,68.2853,68.3127,113253.0
2022-09-16 12:30:00,74.96,75.02,74.82,74.96,96086.0,68.3036,68.3582,68.176,68.3036,96086.0
2022-09-16 13:00:00,74.96,75.07,74.87,74.99,99668.0,68.3036,68.4038,68.2215,68.3309,99668.0
2022-09-16 13:30:00,74.96,75.05,74.79,74.81,140777.0,68.3036,68.3856,68.1487,68.1669,140777.0
2022-09-16 14:00:00,74.81,75.09,74.72,75.05,169693.0,68.1669,68.422,68.0849,68.3856,169693.0
2022-09-16 14:30:00,75.04,75.12,74.89,74.95,302516.0,68.3765,68.4493,68.2398,68.2944,302516.0
2022-09-16 15:00:00,74.95,75.02,74.74,74.87,238183.0,68.2944,68.3582,68.1031,68.2215,238183.0
2022-09-16 15:30:00,74.86,75.34,74.74,75.23,778774.0,68.2124,68.6498,68.1031,68.5496,778774.0
2022-09-19 09:30:00,75.31,75.85,75.14,75.48,223799.0,68.6225,69.1145,68.4676,68.7774,223799.0
2022-09-19 10:00:00,75.47,75.8,75.45,75.79,107674.0,68.7683,69.069,68.75,69.0599,107674.0
2022-09-19 10:30:00,75.81,75.85,75.39,75.64,81030.0,69.0781,69.1145,68.6954,68.9232,81030.0
2022-09-19 11:00:00,75.65,75.8,75.53,75.56,81349.0,68.9323,69.069,68.8229,68.8503,81349.0
2022-09-19 11:30:00,75.55,75.57,75.36,75.43,92708.0,68.8412,68.8594,68.668,68.7318,92708.0
2022-09-19 12:00:00,75.42,75.54,75.36,75.47,83329.0,68.7227,68.8321,68.668,68.7683,83329.0
2022-09-19 12:30:00,75.46,75.8,75.45,75.78,94290.0,68.7592,69.069,68.75,69.0507,94290.0
2022-09-19 13:00:00,75.78,75.82,75.56,75.6,153443.0,69.0507,69.0872,68.8503,68.8867,153443.0
2022-09-19 13:30:00,75.64,75.7,75.46,75.53,103895.0,68.9232,68.9778,68.7592,68.8229,103895.0
2022-09-19 14:00:00,75.54,75.62,75.38,75.6,135529.0,68.8321,68.9049,68.6863,68.8867,135529.0
2022-09-19 14:30:00,75.6,75.63,75.54,75.59,88705.0,68.8867,68.9141,68.8321,68.8776,88705.0
2022-09-19 15:00:00,75.59,75.86,75.59,75.79,100914.0,68.8776,69.1236,68.8776,69.0599,100914.0
2022-09-19 15:30:00,75.8,75.91,75.66,75.83,434289.0,69.069,69.1692,68.9414,69.0963,434289.0
2022-09-20 09:30:00,75.45,75.7,75.25,75.69,305873.0,68.75,68.9778,68.5678,68.9687,305873.0
2022-09-20 10:00:00,75.69,75.78,75.35,75.52,452598.0,68.9687,69.0507,68.6589,68.8138,452598.0
2022-09-20 10:30:00,75.52,75.62,75.33,75.53,347990.0,68.8138,68.9049,68.6407,68.8229,347990.0
2022-09-20 11:00:00,75.52,75.67,75.48,75.49,237653.0,68.8138,68.9505,68.7774,68.7865,237653.0
2022-09-20 11:30:00,75.48,75.67,75.41,75.65,197258.0,68.7774,68.9505,68.7136,68.9323,197258.0
2022-09-20 12:00:00,75.65,75.73,75.47,75.51,169705.0,68.9323,69.0052,68.7683,68.8047,169705.0
2022-09-20 12:30:00,75.51,75.51,75.23,75.24,143646.0,68.8047,68.8047,68.5496,68.5587,143646.0
2022-09-20 13:00:00,75.24,75.27,75.03,75.04,141002.0,68.5587,68.586,68.3673,68.3765,141002.0
2022-09-20 13:30:00,75.03,75.21,74.97,74.99,144174.0,68.3673,68.5314,68.3127,68.3309,144174.0
2022-09-20 14:00:00,74.98,75.17,74.9,75.13,145985.0,68.3218,68.4949,68.2489,68.4585,145985.0
2022-09-20 14:30:00,75.12,75.22,74.92,75.19,205430.0,68.4493,68.5405,68.2671,68.5131,205430.0
2022-09-20 15:00:00,75.2,75.41,75.15,75.35,218341.0,68.5222,68.7136,68.4767,68.6589,218341.0
2022-09-20 15:30:00,75.34,75.65,75.28,75.37,663023.0,68.6498,68.9323,68.5951,68.6771,663023.0
2022-09-21 09:30:00,77.98,79.76,77.04,79.69,1618314.0,71.0554,72.6773,70.1989,72.6135,1618314.0
2022-09-21 10:00:00,79.67,80.57,79.65,80.45,1596900.0,72.5953,73.4154,72.5771,73.306,1596900.0
2022-09-21 10:30:00,80.44,81.04,80.39,80.73,1185749.0,73.2969,73.8437,73.2514,73.5612,1185749.0
2022-09-21 11:00:00,80.74,80.97,80.45,80.85,860313.0,73.5703,73.7799,73.306,73.6705,860313.0
2022-09-21 11:30:00,80.84,81.01,80.11,80.15,630545.0,73.6614,73.8163,72.9962,73.0327,630545.0
2022-09-21 12:00:00,80.16,80.82,80.14,80.68,586147.0,73.0418,73.6432,73.0236,73.5156,586147.0
2022-09-21 12:30:00,80.67,80.7,80.32,80.56,378627.0,73.5065,73.5338,73.1876,73.4063,378627.0
2022-09-21 13:00:00,80.56,80.79,80.38,80.67,401415.0,73.4063,73.6159,73.2423,73.5065,401415.0
2022-09-21 13:30:00,80.68,80.76,80.36,80.38,330645.0,73.5156,73.5885,73.224,73.2423,330645.0
2022-09-21 14:00:00,80.38,80.38,79.66,79.85,512621.0,73.2423,73.2423,72.5862,72.7593,512621.0
2022-09-21 14:30:00,79.84,80.79,79.69,80.62,458373.0,72.7502,73.6159,72.6135,73.4609,458373.0
2022-09-21 15:00:00,80.66,80.86,79.62,79.65,696266.0,73.4974,73.6796,72.5497,72.5771,696266.0
2022-09-21 15:30:00,79.64,79.98,79.37,79.69,1425409.0,72.568,72.8778,72.3219,72.6135,1425409.0
2022-09-22 09:30:00,80.19,80.87,78.89,80.6,799616.0,73.0691,73.6887,71.8846,73.4427,799616.0
2022-09-22 10:00:00,80.59,80.97,80.15,80.33,576486.0,73.4336,73.7799,73.0327,73.1967,576486.0
2022-09-22 10:30:00,80.34,80.93,80.14,80.77,422851.0,73.2058,73.7434,73.0236,73.5976,422851.0
2022-09-22 11:00:00,80.77,80.87,80.2,80.35,388047.0,73.5976,73.6887,73.0782,73.2149,388047.0
2022-09-22 11:30:00,80.35,80.68,80.32,80.63,220435.0,73.2149,73.5156,73.1876,73.4701,220435.0
2022-09-22 12:00:00,80.62,80.87,80.48,80.69,261609.0,73.4609,73.6887,73.3334,73.5247,261609.0
2022-09-22 12:30:00,80.7,81.11,80.57,80.92,321458.0,73.5338,73.9074,73.4154,73.7343,321458.0
2022-09-22 13:00:00,80.92,81.12,80.71,81.11,211650.0,73.7343,73.9165,73.543,73.9074,211650.0
2022-09-22 13:30:00,81.1,81.24,80.88,80.88,292137.0,73.8983,74.0259,73.6979,73.6979,292137.0
2022-09-22 14:00:00,80.84,80.94,80.52,80.62,258207.0,73.6614,73.7525,73.3698,73.4609,258207.0
2022-09-22 14:30:00,80.63,80.76,80.49,80.59,221029.0,73.4701,73.5885,73.3425,73.4336,221029.0
2022-09-22 15:00:00,80.6,80.8,80.54,80.77,271057.0,73.4427,73.625,73.3881,73.5976,271057.0
2022-09-22 15:30:00,80.79,81.24,80.71,80.78,1066473.0,73.6159,74.0259,73.543,73.6067,1066473.0
2022-09-23 09:30:00,80.09,80.54,79.9,80.01,414356.0,72.978,73.3881,72.8049,72.9051,414356.0
2022-09-23 10:00:00,80.02,80.47,79.93,80.2,270950.0,72.9142,73.3243,72.8322,73.0782,270950.0
2022-09-23 10:30:00,80.22,80.33,79.45,79.48,343481.0,73.0965,73.1967,72.3948,72.4222,343481.0
2022-09-23 11:00:00,79.49,79.75,79.18,79.33,245982.0,72.4313,72.6682,72.1488,72.2855,245982.0
2022-09-23 11:30:00,79.34,79.35,79.15,79.2,298806.0,72.2946,72.3037,72.1215,72.167,298806.0
2022-09-23 12:00:00,79.21,79.36,79.05,79.07,182786.0,72.1762,72.3128,72.0304,72.0486,182786.0
2022-09-23 12:30:00,79.08,79.14,78.81,79.1,188245.0,72.0577,72.1124,71.8117,72.0759,188245.0
2022-09-23 13:00:00,79.1,79.31,79.01,79.1,131333.0,72.0759,72.2673,71.9939,72.0759,131333.0
2022-09-23 13:30:00,79.08,79.19,78.97,79.06,130295.0,72.0577,72.1579,71.9575,72.0395,130295.0
2022-09-23 14:00:00,79.06,79.11,78.51,78.52,207347.0,72.0395,72.085,71.5383,71.5474,207347.0
2022-09-23 14:30:00,78.52,78.57,78.3,78.36,183910.0,71.5474,71.593,71.347,71.4016,183910.0
2022-09-23 15:00:00,78.35,79.03,78.3,79.03,191136.0,71.3925,72.0121,71.347,72.0121,191136.0
2022-09-23 15:30:00,79.03,79.26,78.93,79.21,591119.0,72.0121,72.2217,71.921,72.1762,591119.0
2022-09-26 09:30:00,78.99,79.08,78.11,78.59,363005.0,71.9757,72.0577,71.1738,71.6112,363005.0
2022-09-26 10:00:00,78.59,79.36,78.59,79.32,144503.0,71.6112,72.3128,71.6112,72.2764,144503.0
2022-09-26 10:30:00,79.3,79.34,79.01,79.23,160708.0,72.2582,72.2946,71.9939,72.1944,160708.0
2022-09-26 11:00:00,79.24,79.5,78.93,79.01,137819.0,72.2035,72.4404,71.921,71.9939,137819.0
2022-09-26 11:30:00,78.99,79.32,78.97,79.29,121505.0,71.9757,72.2764,71.9575,72.2491,121505.0
2022-09-26 12:00:00,79.31,79.31,78.95,79.03,104508.0,72.2673,72.2673,71.9392,72.0121,104508.0
2022-09-26 12:30:00,79.01,79.19,78.93,79.15,103378.0,71.9939,72.1579,71.921,72.1215,103378.0
2022-09-26 13:00:00,79.15,79.16,78.6,78.68,91306.0,72.1215,72.1306,71.6203,71.6932,91306.0
2022-09-26 13:30:00,78.68,78.92,78.68,78.75,91788.0,71.6932,71.9119,71.6932,71.757,91788.0
2022-09-26 14:00:00,78.73,78.99,78.73,78.77,76981.0,71.7388,71.9757,71.7388,71.7752,76981.0
2022-09-26 14:30:00,78.76,78.95,78.63,78.83,82207.0,71.7661,71.9392,71.6477,71.8299,82207.0
2022-09-26 15:00:00,78.84,79.04,78.75,78.9,162421.0,71.839,72.0213,71.757,71.8937,162421.0
2022-09-26 15:30:00,78.89,79.26,78.59,78.67,543633.0,71.8846,72.2217,71.6112,71.6841,543633.0
2022-09-27 09:30:00,79.0,79.82,78.87,79.72,339750.0,71.9848,72.732,71.8663,72.6409,339750.0
2022-09-27 10:00:00,79.72,80.07,79.54,79.71,210692.0,72.6409,72.9598,72.4769,72.6318,210692.0
2022-09-27 10:30:00,79.7,80.13,79.7,79.77,183498.0,72.6226,73.0145,72.6226,72.6864,183498.0
2022-09-27 11:00:00,79.76,79.86,79.12,79.22,155032.0,72.6773,72.7684,72.0941,72.1853,155032.0
2022-09-27 11:30:00,79.21,79.42,79.15,79.22,157616.0,72.1762,72.3675,72.1215,72.1853,157616.0
2022-09-27 12:00:00,79.21,79.3,78.74,78.94,170419.0,72.1762,72.2582,71.7479,71.9301,170419.0
2022-09-27 12:30:00,78.93,79.06,78.84,78.98,132597.0,71.921,72.0395,71.839,71.9666,132597.0
2022-09-27 13:00:00,78.96,79.01,78.58,78.58,113761.0,71.9484,71.9939,71.6021,71.6021,113761.0
2022-09-27 13:30:00,78.56,78.58,78.01,78.09,198751.0,71.5839,71.6021,71.0827,71.1556,198751.0
2022-09-27 14:00:00,78.08,78.37,78.07,78.36,127520.0,71.1465,71.4107,71.1374,71.4016,127520.0
2022-09-27 14:30:00,78.37,78.48,78.27,78.31,101523.0,71.4107,71.511,71.3196,71.3561,101523.0
2022-09-27 15:00:00,78.31,78.31,77.99,78.11,190669.0,71.3561,71.3561,71.0645,71.1738,190669.0
2022-09-27 15:30:00,78.12,78.14,77.83,77.97,557167.0,71.1829,71.2012,70.9187,71.0463,557167.0
2022-09-28 09:30:00,78.44,78.56,77.5,78.03,259130.0,71.4745,71.5839,70.618,71.1009,259130.0
2022-09-28 10:00:00,78.06,78.3,77.86,77.99,225043.0,71.1283,71.347,70.946,71.0645,225043.0
2022-09-28 10:30:00,77.98,78.3,77.84,78.13,170581.0,71.0554,71.347,70.9278,71.1921,170581.0
2022-09-28 11:00:00,78.13,78.33,78.1,78.16,167666.0,71.1921,71.3743,71.1647,71.2194,167666.0
2022-09-28 11:30:00,78.15,78.32,78.01,78.1,115048.0,71.2103,71.3652,71.0827,71.1647,115048.0
2022-09-28 12:00:00,78.11,78.61,78.1,78.33,225051.0,71.1738,71.6294,71.1647,71.3743,225051.0
2022-09-28 12:30:00,78.32,78.48,78.22,78.36,113201.0,71.3652,71.511,71.2741,71.4016,113201.0
2022-09-28 13:00:00,78.37,78.65,78.22,78.45,151782.0,71.4107,71.6659,71.2741,71.4836,151782.0
2022-09-28 13:30:00,78.46,78.66,78.4,78.53,149928.0,71.4928,71.675,71.4381,71.5565,149928.0
2022-09-28 14:00:00,78.54,78.7,78.52,78.65,140844.0,71.5657,71.7114,71.5474,71.6659,140844.0
2022-09-28 14:30:00,78.64,78.84,78.63,78.68,75917.0,71.6568,71.839,71.6477,71.6932,75917.0
2022-09-28 15:00:00,78.66,79.03,78.65,78.86,188638.0,71.675,72.0121,71.6659,71.8572,188638.0
2022-09-28 15:30:00,78.86,79.06,78.77,78.78,499642.0,71.8572,72.0395,71.7752,71.7843,499642.0
2022-09-29 09:30:00,78.96,79.08,78.41,78.44,238808.0,71.9484,72.0577,71.4472,71.4745,238808.0
2022-09-29 10:00:00,78.43,78.64,78.32,78.53,161822.0,71.4654,71.6568,71.3652,71.5565,161822.0
2022-09-29 10:30:00,78.52,78.79,78.49,78.71,229318.0,71.5474,71.7935,71.5201,71.7206,229318.0
2022-09-29 11:00:00,78.7,79.05,78.39,78.48,240574.0,71.7114,72.0304,71.429,71.511,240574.0
2022-09-29 11:30:00,78.48,78.69,78.4,78.52,87455.0,71.511,71.7023,71.4381,71.5474,87455.0
2022-09-29 12:00:00,78.51,78.52,78.16,78.18,83708.0,71.5383,71.5474,71.2194,71.2376,83708.0
2022-09-29 12:30:00,78.16,78.25,78.08,78.1,82161.0,71.2194,71.3014,71.1465,71.1647,82161.0
2022-09-29 13:00:00,78.1,78.1,77.78,77.9,88830.0,71.1647,71.1647,70.8731,70.9825,88830.0
2022-09-29 13:30:00,77.88,78.08,77.79,77.85,73948.0,70.9643,71.1465,70.8823,70.9369,73948.0
2022-09-29 14:00:00,77.85,77.89,77.74,77.85,88753.0,70.9369,70.9734,70.8367,70.9369,88753.0
2022-09-29 14:30:00,77.86,77.92,77.59,77.59,78596.0,70.946,71.0007,70.7,70.7,78596.0
2022-09-29 15:00:00,77.59,77.87,77.57,77.63,105662.0,70.7,70.9551,70.6818,70.7365,105662.0
2022-09-29 15:30:00,77.63,77.96,77.62,77.73,603690.0,70.7365,71.0372,70.7273,70.8276,603690.0
2022-09-30 09:30:00,77.5,77.9,77.07,77.59,248250.0,70.618,70.9825,70.2262,70.7,248250.0
2022-09-30 10:00:00,77.6,77.61,76.82,77.04,195201.0,70.7091,70.7182,69.9984,70.1989,195201.0
2022-09-30 10:30:00,77.05,77.35,76.97,77.01,83673.0,70.208,70.4813,70.1351,70.1715,83673.0
2022-09-30 11:00:00,77.01,77.22,76.97,77.08,106550.0,70.1715,70.3629,70.1351,70.2353,106550.0
2022-09-30 11:30:00,77.08,77.32,76.65,76.88,107885.0,70.2353,70.454,69.8435,70.0531,107885.0
2022-09-30 12:00:00,76.88,77.05,76.72,76.98,71240.0,70.0531,70.208,69.9073,70.1442,71240.0
2022-09-30 12:30:00,76.99,77.08,76.86,76.94,68171.0,70.1533,70.2353,70.0348,70.1077,68171.0
2022-09-30 13:00:00,76.94,77.21,76.84,77.14,107190.0,70.1077,70.3538,70.0166,70.29,107190.0
2022-09-30 13:30:00,77.15,77.27,77.1,77.2,139303.0,70.2991,70.4084,70.2535,70.3446,139303.0
2022-09-30 14:00:00,77.22,77.32,77.13,77.15,178813.0,70.3629,70.454,70.2809,70.2991,178813.0
2022-09-30 14:30:00,77.16,77.17,76.74,76.77,102319.0,70.3082,70.3173,69.9255,69.9528,102319.0
2022-09-30 15:00:00,76.78,77.03,76.7,76.9,134051.0,69.9619,70.1897,69.889,70.0713,134051.0
2022-09-30 15:30:00,76.92,77.06,76.46,76.61,723523.0,70.0895,70.2171,69.6704,69.807,723523.0
2022-10-03 09:30:00,77.06,77.36,76.53,76.92,253978.0,70.2171,70.4904,69.7341,70.0895,253978.0
2022-10-03 10:00:00,76.94,77.79,76.94,77.34,173551.0,70.1077,70.8823,70.1077,70.4722,173551.0
2022-10-03 10:30:00,77.35,77.55,77.17,77.41,120957.0,70.4813,70.6636,70.3173,70.536,120957.0
2022-10-03 11:00:00,77.37,77.76,77.37,77.76,164451.0,70.4995,70.8549,70.4995,70.8549,164451.0
2022-10-03 11:30:00,77.76,77.84,77.58,77.65,139173.0,70.8549,70.9278,70.6909,70.7547,139173.0
2022-10-03 12:00:00,77.65,77.96,77.63,77.84,136339.0,70.7547,71.0372,70.7365,70.9278,136339.0
2022-10-03 12:30:00,77.84,78.06,77.81,78.02,141487.0,70.9278,71.1283,70.9005,71.0918,141487.0
2022-10-03 13:00:00,78.03,78.31,77.97,78.09,106900.0,71.1009,71.3561,71.0463,71.1556,106900.0
2022-10-03 13:30:00,78.08,78.33,78.05,78.32,146846.0,71.1465,71.3743,71.1192,71.3652,146846.0
2022-10-03 14:00:00,78.33,78.51,78.33,78.35,133861.0,71.3743,71.5383,71.3743,71.3925,133861.0
2022-10-03 14:30:00,78.35,78.52,78.24,78.48,220761.0,71.3925,71.5474,71.2923,71.511,220761.0
2022-10-03 15:00:00,78.46,78.59,78.33,78.52,241823.0,71.4928,71.6112,71.3743,71.5474,241823.0
2022-10-03 15:30:00,78.52,78.72,78.35,78.5,736661.0,71.5474,71.7297,71.3925,71.5292,736661.0
2022-10-04 09:30:00,78.6,79.43,78.4,79.41,306461.0,71.6203,72.3766,71.4381,72.3584,306461.0
2022-10-04 10:00:00,79.43,79.58,79.02,79.03,166204.0,72.3766,72.5133,72.003,72.0121,166204.0
2022-10-04 10:30:00,79.03,79.14,78.36,78.73,192636.0,72.0121,72.1124,71.4016,71.7388,192636.0
2022-10-04 11:00:00,78.72,78.89,78.54,78.71,178512.0,71.7297,71.8846,71.5657,71.7206,178512.0
2022-10-04 11:30:00,78.71,78.76,78.32,78.37,107124.0,71.7206,71.7661,71.3652,71.4107,107124.0
2022-10-04 12:00:00,78.37,78.39,78.15,78.19,202156.0,71.4107,71.429,71.2103,71.2467,202156.0
2022-10-04 12:30:00,78.2,78.37,77.93,78.06,151503.0,71.2558,71.4107,71.0098,71.1283,151503.0
2022-10-04 13:00:00,78.06,78.14,77.82,78.14,162161.0,71.1283,71.2012,70.9096,71.2012,162161.0
2022-10-04 13:30:00,78.15,78.26,77.92,78.06,123238.0,71.2103,71.3105,71.0007,71.1283,123238.0
2022-10-04 14:00:00,78.06,78.14,77.87,77.87,104929.0,71.1283,71.2012,70.9551,70.9551,104929.0
2022-10-04 14:30:00,77.86,78.36,77.85,78.31,115506.0,70.946,71.4016,70.9369,71.3561,115506.0
2022-10-04 15:00:00,78.31,78.46,78.16,78.21,174588.0,71.3561,71.4928,71.2194,71.265,174588.0
2022-10-04 15:30:00,78.19,78.52,78.06,78.52,479768.0,71.2467,71.5474,71.1283,71.5474,479768.0
2022-10-05 09:30:00,78.39,78.49,77.85,77.85,200930.0,71.429,71.5201,70.9369,70.9369,200930.0
2022-10-05 10:00:00,77.85,77.89,77.21,77.43,145929.0,70.9369,70.9734,70.3538,70.5542,145929.0
2022-10-05 10:30:00,77.41,77.73,77.31,77.44,120330.0,70.536,70.8276,70.4449,70.5633,120330.0
2022-10-05 11:00:00,77.4,77.64,77.31,77.41,100082.0,70.5269,70.7456,70.4449,70.536,100082.0
2022-10-05 11:30:00,77.39,77.54,77.32,77.38,120383.0,70.5178,70.6545,70.454,70.5087,120383.0
2022-10-05 12:00:00,77.38,77.78,77.15,77.71,107087.0,70.5087,70.8731,70.2991,70.8094,107087.0
2022-10-05 12:30:00,77.72,77.98,77.68,77.84,77714.0,70.8185,71.0554,70.782,70.9278,77714.0
2022-10-05 13:00:00,77.84,78.24,77.84,78.22,112045.0,70.9278,71.2923,70.9278,71.2741,112045.0
2022-10-05 13:30:00,78.22,78.24,78.05,78.16,126671.0,71.2741,71.2923,71.1192,71.2194,126671.0
2022-10-05 14:00:00,78.15,78.3,78.13,78.18,105462.0,71.2103,71.347,71.1921,71.2376,105462.0
2022-10-05 14:30:00,78.15,78.18,78.0,78.06,71986.0,71.2103,71.2376,71.0736,71.1283,71986.0
2022-10-05 15:00:00,78.07,78.19,78.0,78.08,111651.0,71.1374,71.2467,71.0736,71.1465,111651.0
2022-10-05 15:30:00,78.08,78.15,77.61,77.72,424572.0,71.1465,71.2103,70.7182,70.8185,424572.0
2022-10-06 09:30:00,76.99,77.2,76.17,76.2,485601.0,70.6586,70.8513,69.906,69.9336,485601.0
2022-10-06 10:00:00,76.2,76.53,75.93,76.18,361000.0,69.9336,70.2364,69.6858,69.9152,361000.0
2022-10-06 10:30:00,76.19,76.33,75.98,76.28,150934.0,69.9244,70.0529,69.7317,70.007,150934.0
2022-10-06 11:00:00,76.29,76.32,76.0,76.04,148002.0,70.0162,70.0437,69.75,69.7867,148002.0
2022-10-06 11:30:00,76.04,76.04,75.62,75.64,181229.0,69.7867,69.7867,69.4013,69.4196,181229.0
2022-10-06 12:00:00,75.63,75.77,75.56,75.75,127506.0,69.4104,69.5389,69.3462,69.5206,127506.0
2022-10-06 12:30:00,75.77,75.85,75.65,75.73,127665.0,69.5389,69.6123,69.4288,69.5022,127665.0
2022-10-06 13:00:00,75.74,75.98,75.67,75.85,149041.0,69.5114,69.7317,69.4472,69.6123,149041.0
2022-10-06 13:30:00,75.85,75.85,75.52,75.52,96203.0,69.6123,69.6123,69.3095,69.3095,96203.0
2022-10-06 14:00:00,75.53,75.53,75.13,75.18,168150.0,69.3187,69.3187,68.9516,68.9974,168150.0
2022-10-06 14:30:00,75.19,75.31,74.87,74.89,350864.0,69.0066,69.1168,68.7129,68.7313,350864.0
2022-10-06 15:00:00,74.88,75.22,74.63,75.21,208738.0,68.7221,69.0342,68.4927,69.025,208738.0
2022-10-06 15:30:00,75.24,75.33,74.94,74.95,885428.0,69.0525,69.1351,68.7772,68.7864,885428.0
2022-10-07 09:30:00,75.06,75.29,74.5,74.56,313510.0,68.8873,69.0984,68.3734,68.4284,313510.0
2022-10-07 10:00:00,74.56,75.36,74.42,75.22,240062.0,68.4284,69.1626,68.2999,69.0342,240062.0
2022-10-07 10:30:00,75.21,75.47,75.11,75.32,177396.0,69.025,69.2636,68.9332,69.1259,177396.0
2022-10-07 11:00:00,75.32,75.57,75.2,75.54,148643.0,69.1259,69.3554,69.0158,69.3278,148643.0
2022-10-07 11:30:00,75.56,75.7,75.34,75.51,244073.0,69.3462,69.4747,69.1443,69.3003,244073.0
2022-10-07 12:00:00,75.5,75.5,75.2,75.31,103803.0,69.2911,69.2911,69.0158,69.1168,103803.0
2022-10-07 12:30:00,75.29,75.57,75.27,75.44,86585.0,69.0984,69.3554,69.08,69.2361,86585.0
2022-10-07 13:00:00,75.42,75.59,75.34,75.49,104647.0,69.2177,69.3737,69.1443,69.282,104647.0
2022-10-07 13:30:00,75.48,75.48,75.31,75.42,102431.0,69.2728,69.2728,69.1168,69.2177,102431.0
2022-10-07 14:00:00,75.41,75.48,75.15,75.18,95833.0,69.2085,69.2728,68.9699,68.9974,95833.0
2022-10-07 14:30:00,75.17,75.29,75.04,75.27,158833.0,68.9883,69.0984,68.869,69.08,158833.0
2022-10-07 15:00:00,75.29,75.39,74.98,75.03,279357.0,69.0984,69.1902,68.8139,68.8598,279357.0
2022-10-07 15:30:00,75.04,75.44,74.97,75.34,520757.0,68.869,69.2361,68.8047,69.1443,520757.0
2022-10-10 09:30:00,75.74,76.53,75.56,76.33,264838.0,69.5114,70.2364,69.3462,70.0529,264838.0
2022-10-10 10:00:00,76.33,76.53,76.11,76.48,158832.0,70.0529,70.2364,69.851,70.1905,158832.0
2022-10-10 10:30:00,76.48,76.66,76.22,76.52,296361.0,70.1905,70.3557,69.9519,70.2272,296361.0
2022-10-10 11:00:00,76.52,76.55,76.19,76.34,175892.0,70.2272,70.2548,69.9244,70.0621,175892.0
2022-10-10 11:30:00,76.33,76.44,76.19,76.3,171240.0,70.0529,70.1538,69.9244,70.0253,171240.0
2022-10-10 12:00:00,76.29,76.35,76.15,76.19,91380.0,70.0162,70.0712,69.8877,69.9244,91380.0
2022-10-10 12:30:00,76.19,76.3,76.02,76.15,202763.0,69.9244,70.0253,69.7684,69.8877,202763.0
2022-10-10 13:00:00,76.16,76.32,76.09,76.26,97726.0,69.8969,70.0437,69.8326,69.9886,97726.0
2022-10-10 13:30:00,76.26,76.43,76.24,76.3,144426.0,69.9886,70.1447,69.9703,70.0253,144426.0
2022-10-10 14:00:00,76.3,76.59,76.26,76.59,70601.0,70.0253,70.2915,69.9886,70.2915,70601.0
2022-10-10 14:30:00,76.59,76.74,76.58,76.62,86118.0,70.2915,70.4292,70.2823,70.319,86118.0
2022-10-10 15:00:00,76.61,76.75,76.46,76.49,122621.0,70.3098,70.4383,70.1722,70.1997,122621.0
2022-10-10 15:30:00,76.5,76.58,76.36,76.4,511406.0,70.2089,70.2823,70.0804,70.1171,511406.0
2022-10-11 09:30:00,76.44,77.43,76.44,77.37,298668.0,70.1538,71.0624,70.1538,71.0073,298668.0
2022-10-11 10:00:00,77.37,77.84,77.3,77.55,199636.0,71.0073,71.4387,70.9431,71.1725,199636.0
2022-10-11 10:30:00,77.55,77.82,77.39,77.64,148138.0,71.1725,71.4203,71.0257,71.2551,148138.0
2022-10-11 11:00:00,77.66,77.94,77.63,77.86,173655.0,71.2735,71.5305,71.246,71.4571,173655.0
2022-10-11 11:30:00,77.82,77.88,77.43,77.5,195263.0,71.4203,71.4754,71.0624,71.1267,195263.0
2022-10-11 12:00:00,77.49,77.65,77.43,77.47,94374.0,71.1175,71.2643,71.0624,71.0991,94374.0
2022-10-11 12:30:00,77.48,77.7,77.48,77.67,108169.0,71.1083,71.3102,71.1083,71.2827,108169.0
2022-10-11 13:00:00,77.68,77.75,77.5,77.61,73085.0,71.2919,71.3561,71.1267,71.2276,73085.0
2022-10-11 13:30:00,77.61,77.71,77.53,77.67,60885.0,71.2276,71.3194,71.1542,71.2827,60885.0
2022-10-11 14:00:00,77.67,77.69,77.5,77.64,68071.0,71.2827,71.301,71.1267,71.2551,68071.0
2022-10-11 14:30:00,77.65,77.72,77.29,77.31,120302.0,71.2643,71.3286,70.9339,70.9523,120302.0
2022-10-11 15:00:00,77.29,77.45,77.15,77.41,150660.0,70.9339,71.0808,70.8054,71.0441,150660.0
2022-10-11 15:30:00,77.41,77.56,77.29,77.37,390813.0,71.0441,71.1817,70.9339,71.0073,390813.0
2022-10-12 09:30:00,77.93,78.19,77.71,78.06,199790.0,71.5213,71.7599,71.3194,71.6406,199790.0
2022-10-12 10:00:00,78.06,78.23,77.85,77.99,121467.0,71.6406,71.7966,71.4479,71.5764,121467.0
2022-10-12 10:30:00,78.0,78.14,77.75,77.79,109114.0,71.5855,71.714,71.3561,71.3928,109114.0
2022-10-12 11:00:00,77.81,77.95,77.77,77.89,101585.0,71.4112,71.5397,71.3745,71.4846,101585.0
2022-10-12 11:30:00,77.88,78.04,77.82,77.87,77051.0,71.4754,71.6222,71.4203,71.4662,77051.0
2022-10-12 12:00:00,77.87,77.99,77.84,77.93,84481.0,71.4662,71.5764,71.4387,71.5213,84481.0
2022-10-12 12:30:00,77.93,77.94,77.72,77.83,49912.0,71.5213,71.5305,71.3286,71.4295,49912.0
2022-10-12 13:00:00,77.83,77.92,77.73,77.85,86227.0,71.4295,71.5121,71.3377,71.4479,86227.0
2022-10-12 13:30:00,77.86,77.86,77.66,77.78,77714.0,71.4571,71.4571,71.2735,71.3836,77714.0
2022-10-12 14:00:00,77.76,77.9,77.58,77.81,132050.0,71.3653,71.4938,71.2001,71.4112,132050.0
2022-10-12 14:30:00,77.81,77.84,77.5,77.65,148194.0,71.4112,71.4387,71.1267,71.2643,148194.0
2022-10-12 15:00:00,77.66,77.79,77.5,77.5,122052.0,71.2735,71.3928,71.1267,71.1267,122052.0
2022-10-12 15:30:00,77.5,77.57,77.33,77.33,572094.0,71.1267,71.1909,70.9706,70.9706,572094.0
2022-10-13 09:30:00,76.92,77.59,76.71,77.49,246621.0,70.5944,71.2093,70.4016,71.1175,246621.0
2022-10-13 10:00:00,77.5,78.05,77.11,77.16,225356.0,71.1267,71.6314,70.7687,70.8146,225356.0
2022-10-13 10:30:00,77.16,77.68,77.12,77.48,121678.0,70.8146,71.2919,70.7779,71.1083,121678.0
2022-10-13 11:00:00,77.5,78.32,77.26,78.26,148348.0,71.1267,71.8792,70.9064,71.8242,148348.0
2022-10-13 11:30:00,78.28,78.79,78.23,78.45,121181.0,71.8425,72.3106,71.7966,71.9985,121181.0
2022-10-13 12:00:00,78.5,78.71,78.43,78.57,158946.0,72.0444,72.2372,71.9802,72.1087,158946.0
2022-10-13 12:30:00,78.57,78.95,78.57,78.93,142242.0,72.1087,72.4574,72.1087,72.4391,142242.0
2022-10-13 13:00:00,78.92,78.96,78.7,78.8,94100.0,72.4299,72.4666,72.228,72.3197,94100.0
2022-10-13 13:30:00,78.82,78.92,78.68,78.88,79459.0,72.3381,72.4299,72.2096,72.3932,79459.0
2022-10-13 14:00:00,78.87,78.92,78.66,78.7,76287.0,72.384,72.4299,72.1913,72.228,76287.0
2022-10-13 14:30:00,78.72,79.04,78.69,79.01,125456.0,72.2463,72.54,72.2188,72.5125,125456.0
2022-10-13 15:00:00,79.0,79.13,78.7,78.75,96631.0,72.5033,72.6226,72.228,72.2739,96631.0
2022-10-13 15:30:00,78.76,78.91,78.62,78.81,410607.0,72.283,72.4207,72.1546,72.3289,410607.0
2022-10-14 09:30:00,79.08,79.28,78.69,79.2,275536.0,72.5767,72.7603,72.2188,72.6869,275536.0
2022-10-14 10:00:00,79.18,79.18,78.11,78.34,234999.0,72.6685,72.6685,71.6865,71.8976,234999.0
2022-10-14 10:30:00,78.34,78.5,78.01,78.2,110472.0,71.8976,72.0444,71.5947,71.7691,110472.0
2022-10-14 11:00:00,78.23,78.33,77.89,78.13,133769.0,71.7966,71.8884,71.4846,71.7048,133769.0
2022-10-14 11:30:00,78.13,78.2,77.88,78.06,90605.0,71.7048,71.7691,71.4754,71.6406,90605.0
2022-10-14 12:00:00,78.06,78.28,77.55,77.67,115947.0,71.6406,71.8425,71.1725,71.2827,115947.0
2022-10-14 12:30:00,77.67,77.96,77.63,77.71,60671.0,71.2827,71.5488,71.246,71.3194,60671.0
2022-10-14 13:00:00,77.71,77.92,77.62,77.9,90433.0,71.3194,71.5121,71.2368,71.4938,90433.0
2022-10-14 13:30:00,77.88,77.99,77.81,77.93,114705.0,71.4754,71.5764,71.4112,71.5213,114705.0
2022-10-14 14:00:00,77.94,77.94,77.79,77.91,72091.0,71.5305,71.5305,71.3928,71.5029,72091.0
2022-10-14 14:30:00,77.9,77.91,77.68,77.75,85016.0,71.4938,71.5029,71.2919,71.3561,85016.0
2022-10-14 15:00:00,77.77,77.95,77.49,77.94,116250.0,71.3745,71.5397,71.1175,71.5305,116250.0
2022-10-14 15:30:00,77.93,78.12,77.62,77.78,416112.0,71.5213,71.6957,71.2368,71.3836,416112.0
2022-10-17 09:30:00,78.15,78.52,77.78,77.8,192375.0,71.7232,72.0628,71.3836,71.402,192375.0
2022-10-17 10:00:00,77.79,78.28,77.7,78.01,128232.0,71.3928,71.8425,71.3102,71.5947,128232.0
2022-10-17 10:30:00,78.0,78.08,77.84,77.92,97140.0,71.5855,71.659,71.4387,71.5121,97140.0
2022-10-17 11:00:00,77.92,77.95,77.41,77.58,154158.0,71.5121,71.5397,71.0441,71.2001,154158.0
2022-10-17 11:30:00,77.57,77.58,77.26,77.39,171096.0,71.1909,71.2001,70.9064,71.0257,171096.0
2022-10-17 12:00:00,77.39,77.5,77.22,77.28,141706.0,71.0257,71.1267,70.8697,70.9247,141706.0
2022-10-17 12:30:00,77.28,77.47,76.88,76.94,295860.0,70.9247,71.0991,70.5576,70.6127,295860.0
2022-10-17 13:00:00,76.94,77.28,76.85,77.27,174293.0,70.6127,70.9247,70.5301,70.9156,174293.0
2022-10-17 13:30:00,77.27,77.44,77.26,77.41,93799.0,70.9156,71.0716,70.9064,71.0441,93799.0
2022-10-17 14:00:00,77.41,77.48,77.0,77.03,94256.0,71.0441,71.1083,70.6678,70.6953,94256.0
2022-10-17 14:30:00,77.03,77.16,77.0,77.01,114893.0,70.6953,70.8146,70.6678,70.677,114893.0
2022-10-17 15:00:00,77.0,77.29,76.96,77.27,170254.0,70.6678,70.9339,70.6311,70.9156,170254.0
2022-10-17 15:30:00,77.27,77.53,77.27,77.42,428917.0,70.9156,71.1542,70.9156,71.0532,428917.0
2022-10-18 09:30:00,77.77,78.09,77.58,77.99,248842.0,71.3745,71.6681,71.2001,71.5764,248842.0
2022-10-18 10:00:00,78.0,78.32,77.74,77.97,135524.0,71.5855,71.8792,71.3469,71.558,135524.0
2022-10-18 10:30:00,77.98,78.26,77.97,78.09,85644.0,71.5672,71.8242,71.558,71.6681,85644.0
2022-10-18 11:00:00,78.08,78.22,77.81,78.07,80837.0,71.659,71.7874,71.4112,71.6498,80837.0
2022-10-18 11:30:00,78.09,78.18,77.95,77.99,89728.0,71.6681,71.7507,71.5397,71.5764,89728.0
2022-10-18 12:00:00,77.99,78.15,77.94,78.04,56975.0,71.5764,71.7232,71.5305,71.6222,56975.0
2022-10-18 12:30:00,78.02,78.23,77.97,78.15,89423.0,71.6039,71.7966,71.558,71.7232,89423.0
2022-10-18 13:00:00,78.16,78.4,78.02,78.38,46607.0,71.7324,71.9526,71.6039,71.9343,46607.0
2022-10-18 13:30:00,78.37,78.46,78.15,78.25,71338.0,71.9251,72.0077,71.7232,71.815,71338.0
2022-10-18 14:00:00,78.25,78.3,78.04,78.16,50766.0,71.815,71.8609,71.6222,71.7324,50766.0
2022-10-18 14:30:00,78.17,78.18,77.86,78.0,144144.0,71.7416,71.7507,71.4571,71.5855,144144.0
2022-10-18 15:00:00,77.99,78.06,77.78,77.82,111810.0,71.5764,71.6406,71.3836,71.4203,111810.0
2022-10-18 15:30:00,77.83,78.3,77.79,78.28,400356.0,71.4295,71.8609,71.3928,71.8425,400356.0
2022-10-19 09:30:00,78.39,78.9,78.31,78.63,179300.0,71.9435,72.4115,71.87,72.1637,179300.0
2022-10-19 10:00:00,78.62,78.71,78.32,78.52,110609.0,72.1546,72.2372,71.8792,72.0628,110609.0
2022-10-19 10:30:00,78.5,78.54,78.26,78.28,93638.0,72.0444,72.0811,71.8242,71.8425,93638.0
2022-10-19 11:00:00,78.28,78.31,77.92,77.95,110245.0,71.8425,71.87,71.5121,71.5397,110245.0
2022-10-19 11:30:00,77.95,78.1,77.82,78.02,75870.0,71.5397,71.6773,71.4203,71.6039,75870.0
2022-10-19 12:00:00,78.02,78.04,77.89,77.94,47437.0,71.6039,71.6222,71.4846,71.5305,47437.0
2022-10-19 12:30:00,77.95,77.97,77.75,77.8,65379.0,71.5397,71.558,71.3561,71.402,65379.0
2022-10-19 13:00:00,77.8,77.85,77.65,77.79,86499.0,71.402,71.4479,71.2643,71.3928,86499.0
2022-10-19 13:30:00,77.78,77.92,77.7,77.92,50544.0,71.3836,71.5121,71.3102,71.5121,50544.0
2022-10-19 14:00:00,77.92,78.13,77.88,78.07,51845.0,71.5121,71.7048,71.4754,71.6498,51845.0
2022-10-19 14:30:00,78.05,78.1,77.91,77.95,112896.0,71.6314,71.6773,71.5029,71.5397,112896.0
2022-10-19 15:00:00,77.95,78.24,77.94,78.04,131555.0,71.5397,71.8058,71.5305,71.6222,131555.0
2022-10-19 15:30:00,78.05,78.17,77.98,78.16,351327.0,71.6314,71.7416,71.5672,71.7324,351327.0
2022-10-20 09:30:00,77.86,78.16,77.71,77.76,161898.0,71.4571,71.7324,71.3194,71.3653,161898.0
2022-10-20 10:00:00,77.76,77.88,77.57,77.73,117015.0,71.3653,71.4754,71.1909,71.3377,117015.0
2022-10-20 10:30:00,77.74,77.74,77.13,77.26,152483.0,71.3469,71.3469,70.7871,70.9064,152483.0
2022-10-20 11:00:00,77.25,77.34,77.01,77.19,142413.0,70.8972,70.9798,70.677,70.8422,142413.0
2022-10-20 11:30:00,77.2,77.45,77.14,77.14,109286.0,70.8513,71.0808,70.7963,70.7963,109286.0
2022-10-20 12:00:00,77.14,77.26,77.04,77.24,85962.0,70.7963,70.9064,70.7045,70.888,85962.0
2022-10-20 12:30:00,77.23,77.24,77.1,77.24,70425.0,70.8789,70.888,70.7596,70.888,70425.0
2022-10-20 13:00:00,77.23,77.26,76.98,77.21,132199.0,70.8789,70.9064,70.6494,70.8605,132199.0
2022-10-20 13:30:00,77.21,77.24,76.97,77.1,92371.0,70.8605,70.888,70.6402,70.7596,92371.0
2022-10-20 14:00:00,77.1,77.12,76.84,76.84,99553.0,70.7596,70.7779,70.5209,70.5209,99553.0
2022-10-20 14:30:00,76.84,76.93,76.76,76.82,123137.0,70.5209,70.6035,70.4475,70.5026,123137.0
2022-10-20 15:00:00,76.81,76.9,76.57,76.59,185121.0,70.4934,70.576,70.2731,70.2915,185121.0
2022-10-20 15:30:00,76.58,76.82,76.56,76.65,466882.0,70.2823,70.5026,70.264,70.3466,466882.0
2022-10-21 09:30:00,76.6,77.62,76.34,77.62,291318.0,70.3007,71.2368,70.0621,71.2368,291318.0
2022-10-21 10:00:00,77.64,77.64,77.07,77.14,77033.0,71.2551,71.2551,70.732,70.7963,77033.0
2022-10-21 10:30:00,77.15,77.16,76.69,76.69,142307.0,70.8054,70.8146,70.3833,70.3833,142307.0
2022-10-21 11:00:00,76.69,76.77,76.43,76.63,86973.0,70.3833,70.4567,70.1447,70.3282,86973.0
2022-10-21 11:30:00,76.61,76.84,76.45,76.8,114757.0,70.3098,70.5209,70.163,70.4842,114757.0
2022-10-21 12:00:00,76.81,76.95,76.66,76.72,100972.0,70.4934,70.6219,70.3557,70.4108,100972.0
2022-10-21 12:30:00,76.73,77.02,76.7,76.92,75037.0,70.42,70.6861,70.3924,70.5944,75037.0
2022-10-21 13:00:00,76.92,77.08,76.79,76.89,106030.0,70.5944,70.7412,70.475,70.5668,106030.0
2022-10-21 13:30:00,76.9,77.03,76.81,76.93,86476.0,70.576,70.6953,70.4934,70.6035,86476.0
2022-10-21 14:00:00,76.93,77.03,76.81,76.93,113328.0,70.6035,70.6953,70.4934,70.6035,113328.0
2022-10-21 14:30:00,76.94,77.04,76.88,77.03,83670.0,70.6127,70.7045,70.5576,70.6953,83670.0
2022-10-21 15:00:00,77.05,77.25,77.02,77.2,101191.0,70.7137,70.8972,70.6861,70.8513,101191.0
2022-10-21 15:30:00,77.18,77.19,76.91,77.05,429946.0,70.833,70.8422,70.5852,70.7137,429946.0
2022-10-24 09:30:00,77.67,78.42,77.67,77.8,457172.0,71.2827,71.971,71.2827,71.402,457172.0
2022-10-24 10:00:00,77.82,77.9,77.31,77.56,116994.0,71.4203,71.4938,70.9523,71.1817,116994.0
2022-10-24 10:30:00,77.56,77.72,77.25,77.44,117353.0,71.1817,71.3286,70.8972,71.0716,117353.0
2022-10-24 11:00:00,77.42,77.61,77.35,77.48,98962.0,71.0532,71.2276,70.989,71.1083,98962.0
2022-10-24 11:30:00,77.46,77.59,77.3,77.56,105938.0,71.0899,71.2093,70.9431,71.1817,105938.0
2022-10-24 12:00:00,77.55,77.59,77.32,77.47,59107.0,71.1725,71.2093,70.9615,71.0991,59107.0
2022-10-24 12:30:00,77.47,77.5,77.2,77.21,63647.0,71.0991,71.1267,70.8513,70.8605,63647.0
2022-10-24 13:00:00,77.22,77.3,77.14,77.25,55196.0,70.8697,70.9431,70.7963,70.8972,55196.0
2022-10-24 13:30:00,77.23,77.32,77.15,77.23,57078.0,70.8789,70.9615,70.8054,70.8789,57078.0
2022-10-24 14:00:00,77.24,77.46,77.22,77.41,57143.0,70.888,71.0899,70.8697,71.0441,57143.0
2022-10-24 14:30:00,77.42,77.72,77.38,77.7,147450.0,71.0532,71.3286,71.0165,71.3102,147450.0
2022-10-24 15:00:00,77.69,77.75,77.6,77.66,141844.0,71.301,71.3561,71.2184,71.2735,141844.0
2022-10-24 15:30:00,77.65,77.66,77.45,77.64,474928.0,71.2643,71.2735,71.0808,71.2551,474928.0
2022-10-25 09:30:00,77.42,77.69,76.97,77.55,244787.0,71.0532,71.301,70.6402,71.1725,244787.0
2022-10-25 10:00:00,77.53,77.67,77.21,77.63,183732.0,71.1542,71.2827,70.8605,71.246,183732.0
2022-10-25 10:30:00,77.62,77.77,77.48,77.51,171664.0,71.2368,71.3745,71.1083,71.1358,171664.0
2022-10-25 11:00:00,77.51,77.95,77.48,77.91,130918.0,71.1358,71.5397,71.1083,71.5029,130918.0
2022-10-25 11:30:00,77.91,78.19,77.84,78.11,79018.0,71.5029,71.7599,71.4387,71.6865,79018.0
2022-10-25 12:00:00,78.1,78.44,78.1,78.32,98470.0,71.6773,71.9894,71.6773,71.8792,98470.0
2022-10-25 12:30:00,78.3,78.39,78.23,78.27,185821.0,71.8609,71.9435,71.7966,71.8333,185821.0
2022-10-25 13:00:00,78.29,78.46,78.19,78.42,132652.0,71.8517,72.0077,71.7599,71.971,132652.0
2022-10-25 13:30:00,78.44,78.55,78.26,78.28,120648.0,71.9894,72.0903,71.8242,71.8425,120648.0
2022-10-25 14:00:00,78.29,78.42,78.26,78.33,157635.0,71.8517,71.971,71.8242,71.8884,157635.0
2022-10-25 14:30:00,78.33,78.48,78.26,78.29,168265.0,71.8884,72.0261,71.8242,71.8517,168265.0
2022-10-25 15:00:00,78.29,78.45,78.25,78.4,188268.0,71.8517,71.9985,71.815,71.9526,188268.0
2022-10-25 15:30:00,78.39,78.49,78.13,78.29,496862.0,71.9435,72.0352,71.7048,71.8517,496862.0
2022-10-26 09:30:00,78.65,79.2,77.76,77.97,274713.0,72.1821,72.6869,71.3653,71.558,274713.0
2022-10-26 10:00:00,77.97,78.82,77.91,78.71,167598.0,71.558,72.3381,71.5029,72.2372,167598.0
2022-10-26 10:30:00,78.71,78.8,78.57,78.76,141486.0,72.2372,72.3197,72.1087,72.283,141486.0
2022-10-26 11:00:00,78.76,78.81,78.57,78.66,98538.0,72.283,72.3289,72.1087,72.1913,98538.0
2022-10-26 11:30:00,78.66,78.92,78.65,78.84,95097.0,72.1913,72.4299,72.1821,72.3565,95097.0
2022-10-26 12:00:00,78.84,78.99,78.77,78.87,82107.0,72.3565,72.4941,72.2922,72.384,82107.0
2022-10-26 12:30:00,78.87,78.95,78.53,78.61,90681.0,72.384,72.4574,72.072,72.1454,90681.0
2022-10-26 13:00:00,78.6,78.85,78.52,78.78,78395.0,72.1362,72.3656,72.0628,72.3014,78395.0
2022-10-26 13:30:00,78.79,78.9,78.66,78.73,74038.0,72.3106,72.4115,72.1913,72.2555,74038.0
2022-10-26 14:00:00,78.73,78.83,78.47,78.5,117163.0,72.2555,72.3473,72.0169,72.0444,117163.0
2022-10-26 14:30:00,78.49,78.51,78.31,78.38,99085.0,72.0352,72.0536,71.87,71.9343,99085.0
2022-10-26 15:00:00,78.37,78.53,78.3,78.5,100040.0,71.9251,72.072,71.8609,72.0444,100040.0
2022-10-26 15:30:00,78.52,78.6,78.29,78.37,510671.0,72.0628,72.1362,71.8517,71.9251,510671.0
2022-10-27 09:30:00,78.8,79.65,78.55,79.18,534912.0,72.3197,73.0998,72.0903,72.6685,534912.0
2022-10-27 10:00:00,79.19,79.31,78.94,79.21,169819.0,72.6777,72.7878,72.4482,72.696,169819.0
2022-10-27 10:30:00,79.23,79.36,79.14,79.25,127937.0,72.7144,72.8337,72.6318,72.7327,127937.0
2022-10-27 11:00:00,79.25,79.47,79.24,79.44,89501.0,72.7327,72.9347,72.7236,72.9071,89501.0
2022-10-27 11:30:00,79.44,79.46,79.14,79.36,121106.0,72.9071,72.9255,72.6318,72.8337,121106.0
2022-10-27 12:00:00,79.36,79.68,79.35,79.38,80984.0,72.8337,73.1274,72.8245,72.8521,80984.0
2022-10-27 12:30:00,79.37,79.93,79.37,79.89,92786.0,72.8429,73.3568,72.8429,73.3201,92786.0
2022-10-27 13:00:00,79.89,79.98,79.8,79.8,126021.0,73.3201,73.4027,73.2375,73.2375,126021.0
2022-10-27 13:30:00,79.8,79.82,79.56,79.59,112475.0,73.2375,73.2559,73.0172,73.0448,112475.0
2022-10-27 14:00:00,79.6,79.83,79.6,79.79,151424.0,73.054,73.265,73.054,73.2283,151424.0
2022-10-27 14:30:00,79.79,80.13,79.71,80.09,397964.0,73.2283,73.5404,73.1549,73.5037,397964.0
2022-10-27 15:00:00,80.09,80.38,80.08,80.19,294256.0,73.5037,73.7698,73.4945,73.5954,294256.0
2022-10-27 15:30:00,80.19,80.33,79.68,79.87,767645.0,73.5954,73.7239,73.1274,73.3018,767645.0
2022-10-28 09:30:00,79.99,80.62,79.96,80.45,194914.0,73.4119,73.9901,73.3844,73.8341,194914.0
2022-10-28 10:00:00,80.48,81.14,80.37,81.04,129249.0,73.8616,74.4673,73.7606,74.3755,129249.0
2022-10-28 10:30:00,81.06,81.61,81.06,81.45,100080.0,74.3939,74.8987,74.3939,74.7518,100080.0
2022-10-28 11:00:00,81.45,81.46,81.22,81.31,80302.0,74.7518,74.761,74.5407,74.6233,80302.0
2022-10-28 11:30:00,81.32,81.51,81.17,81.4,96938.0,74.6325,74.8069,74.4948,74.7059,96938.0
2022-10-28 12:00:00,81.41,81.47,81.23,81.46,99630.0,74.7151,74.7702,74.5499,74.761,99630.0
2022-10-28 12:30:00,81.47,81.68,81.44,81.6,67903.0,74.7702,74.9629,74.7426,74.8895,67903.0
2022-10-28 13:00:00,81.6,81.63,81.5,81.62,67101.0,74.8895,74.917,74.7977,74.9078,67101.0
2022-10-28 13:30:00,81.63,81.69,81.55,81.56,59857.0,74.917,74.9721,74.8436,74.8528,59857.0
2022-10-28 14:00:00,81.55,81.65,81.41,81.54,102365.0,74.8436,74.9354,74.7151,74.8344,102365.0
2022-10-28 14:30:00,81.54,81.66,81.51,81.53,104730.0,74.8344,74.9446,74.8069,74.8252,104730.0
2022-10-28 15:00:00,81.53,81.67,81.47,81.53,143662.0,74.8252,74.9537,74.7702,74.8252,143662.0
2022-10-28 15:30:00,81.52,81.64,81.44,81.57,512928.0,74.8161,74.9262,74.7426,74.862,512928.0
2022-10-31 09:30:00,80.93,81.93,80.92,81.68,250466.0,74.2746,75.1923,74.2654,74.9629,250466.0
2022-10-31 10:00:00,81.67,81.84,81.35,81.73,143127.0,74.9537,75.1098,74.66,75.0088,143127.0
2022-10-31 10:30:00,81.71,82.04,81.7,81.8,159764.0,74.9904,75.2933,74.9813,75.073,159764.0
2022-10-31 11:00:00,81.77,82.1,81.76,81.97,115543.0,75.0455,75.3484,75.0363,75.2291,115543.0
2022-10-31 11:30:00,81.97,82.07,81.76,81.83,97539.0,75.2291,75.3208,75.0363,75.1006,97539.0
2022-10-31 12:00:00,81.83,81.98,81.77,81.91,104122.0,75.1006,75.2382,75.0455,75.174,104122.0
2022-10-31 12:30:00,81.9,81.97,81.74,81.92,109929.0,75.1648,75.2291,75.018,75.1832,109929.0
2022-10-31 13:00:00,81.93,81.94,81.7,81.81,103249.0,75.1923,75.2015,74.9813,75.0822,103249.0
2022-10-31 13:30:00,81.81,81.87,81.74,81.82,99255.0,75.0822,75.1373,75.018,75.0914,99255.0
2022-10-31 14:00:00,81.82,81.99,81.76,81.8,145133.0,75.0914,75.2474,75.0363,75.073,145133.0
2022-10-31 14:30:00,81.81,81.9,81.75,81.78,109510.0,75.0822,75.1648,75.0272,75.0547,109510.0
2022-10-31 15:00:00,81.78,81.8,81.54,81.79,259403.0,75.0547,75.073,74.8344,75.0639,259403.0
2022-10-31 15:30:00,81.79,81.93,81.56,81.61,596520.0,75.0639,75.1923,74.8528,74.8987,596520.0
2022-11-01 09:30:00,81.3,81.71,80.93,81.21,485687.0,74.6142,74.9904,74.2746,74.5316,485687.0
2022-11-01 10:00:00,81.22,81.31,81.02,81.1,279953.0,74.5407,74.6233,74.3572,74.4306,279953.0
2022-11-01 10:30:00,81.1,81.27,80.9,80.94,150160.0,74.4306,74.5866,74.2471,74.2838,150160.0
2022-11-01 11:00:00,80.92,81.0,80.66,80.86,115748.0,74.2654,74.3388,74.0268,74.2103,115748.0
2022-11-01 11:30:00,80.84,80.92,80.67,80.85,161621.0,74.192,74.2654,74.036,74.2012,161621.0
2022-11-01 12:00:00,80.85,81.07,80.63,80.69,166825.0,74.2012,74.4031,73.9993,74.0543,166825.0
2022-11-01 12:30:00,80.69,80.81,80.65,80.71,196083.0,74.0543,74.1645,74.0176,74.0727,196083.0
2022-11-01 13:00:00,80.7,80.74,80.47,80.63,133921.0,74.0635,74.1002,73.8524,73.9993,133921.0
2022-11-01 13:30:00,80.63,80.67,80.47,80.56,164472.0,73.9993,74.036,73.8524,73.935,164472.0
2022-11-01 14:00:00,80.54,80.55,80.34,80.38,304376.0,73.9167,73.9258,73.7331,73.7698,304376.0
2022-11-01 14:30:00,80.38,80.42,80.15,80.22,355313.0,73.7698,73.8065,73.5587,73.623,355313.0
2022-11-01 15:00:00,80.21,80.61,80.16,80.52,440476.0,73.6138,73.9809,73.5679,73.8983,440476.0
2022-11-01 15:30:00,80.52,80.59,80.13,80.25,3629738.0,73.8983,73.9625,73.5404,73.6505,3629738.0
2022-11-02 09:30:00,80.2,80.47,78.91,79.14,459418.0,73.6046,73.8524,72.4207,72.6318,459418.0
2022-11-02 10:00:00,79.13,79.23,78.87,78.97,347534.0,72.6226,72.7144,72.384,72.4758,347534.0
2022-11-02 10:30:00,78.97,79.13,78.66,79.06,242661.0,72.4758,72.6226,72.1913,72.5584,242661.0
2022-11-02 11:00:00,79.07,79.69,79.07,79.53,222078.0,72.5675,73.1366,72.5675,72.9897,222078.0
2022-11-02 11:30:00,79.53,79.73,79.41,79.68,147658.0,72.9897,73.1733,72.8796,73.1274,147658.0
2022-11-02 12:00:00,79.68,79.87,79.64,79.77,109546.0,73.1274,73.3018,73.0907,73.21,109546.0
2022-11-02 12:30:00,79.78,79.94,79.75,79.93,139385.0,73.2192,73.366,73.1916,73.3568,139385.0
2022-11-02 13:00:00,79.94,80.17,79.94,80.15,99307.0,73.366,73.5771,73.366,73.5587,99307.0
2022-11-02 13:30:00,80.16,80.56,80.12,80.39,116954.0,73.5679,73.935,73.5312,73.779,116954.0
2022-11-02 14:00:00,80.38,80.95,80.33,80.76,197533.0,73.7698,74.2929,73.7239,74.1186,197533.0
2022-11-02 14:30:00,80.77,80.9,79.87,80.14,187050.0,74.1277,74.2471,73.3018,73.5496,187050.0
2022-11-02 15:00:00,80.14,80.51,79.77,79.95,147310.0,73.5496,73.8891,73.21,73.3752,147310.0
2022-11-02 15:30:00,79.94,80.11,79.79,79.79,451992.0,73.366,73.522,73.2283,73.2283,451992.0
2022-11-03 09:30:00,79.31,79.68,78.61,78.61,272324.0,72.7878,73.1274,72.1454,72.1454,272324.0
2022-11-03 10:00:00,78.63,79.56,78.62,79.26,217816.0,72.1637,73.0172,72.1546,72.7419,217816.0
2022-11-03 10:30:00,79.24,79.35,78.85,79.15,175226.0,72.7236,72.8245,72.3656,72.641,175226.0
2022-11-03 11:00:00,79.16,79.28,78.99,79.02,88653.0,72.6501,72.7603,72.4941,72.5217,88653.0
2022-11-03 11:30:00,79.0,79.21,78.94,79.17,133685.0,72.5033,72.696,72.4482,72.6593,133685.0
2022-11-03 12:00:00,79.21,79.31,79.08,79.08,72570.0,72.696,72.7878,72.5767,72.5767,72570.0
2022-11-03 12:30:00,79.07,79.22,79.05,79.11,82601.0,72.5675,72.7052,72.5492,72.6043,82601.0
2022-11-03 13:00:00,79.1,79.26,79.08,79.16,88442.0,72.5951,72.7419,72.5767,72.6501,88442.0
2022-11-03 13:30:00,79.15,79.19,79.09,79.13,94530.0,72.641,72.6777,72.5859,72.6226,94530.0
2022-11-03 14:00:00,79.13,79.15,78.77,78.99,138786.0,72.6226,72.641,72.2922,72.4941,138786.0
2022-11-03 14:30:00,78.99,79.22,78.96,79.18,168798.0,72.4941,72.7052,72.4666,72.6685,168798.0
2022-11-03 15:00:00,79.18,79.24,78.97,79.15,173936.0,72.6685,72.7236,72.4758,72.641,173936.0
2022-11-03 15:30:00,79.15,79.19,78.8,78.89,461325.0,72.641,72.6777,72.3197,72.4023,461325.0
2022-11-04 09:30:00,79.28,79.55,79.14,79.49,174200.0,72.7603,73.0081,72.6318,72.953,174200.0
2022-11-04 10:00:00,79.5,79.87,79.5,79.69,136792.0,72.9622,73.3018,72.9622,73.1366,136792.0
2022-11-04 10:30:00,79.7,79.89,79.61,79.77,101548.0,73.1457,73.3201,73.0631,73.21,101548.0
2022-11-04 11:00:00,79.78,79.98,79.35,79.35,122429.0,73.2192,73.4027,72.8245,72.8245,122429.0
2022-11-04 11:30:00,79.37,79.47,78.75,78.76,183006.0,72.8429,72.9347,72.2739,72.283,183006.0
2022-11-04 12:00:00,78.74,78.94,78.61,78.85,130949.0,72.2647,72.4482,72.1454,72.3656,130949.0
2022-11-04 12:30:00,78.84,78.9,78.56,78.66,116104.0,72.3565,72.4115,72.0995,72.1913,116104.0
2022-11-04 13:00:00,78.63,78.71,78.38,78.42,107889.0,72.1637,72.2372,71.9343,71.971,107889.0
2022-11-04 13:30:00,78.41,78.54,78.31,78.48,75429.0,71.9618,72.0811,71.87,72.0261,75429.0
2022-11-04 14:00:00,78.48,78.79,78.41,78.79,88041.0,72.0261,72.3106,71.9618,72.3106,88041.0
2022-11-04 14:30:00,78.79,79.0,78.7,78.92,93048.0,72.3106,72.5033,72.228,72.4299,93048.0
2022-11-04 15:00:00,78.91,79.11,78.84,78.97,93963.0,72.4207,72.6043,72.3565,72.4758,93963.0
2022-11-04 15:30:00,78.97,79.18,78.88,79.09,455185.0,72.4758,72.6685,72.3932,72.5859,455185.0
2022-11-07 09:30:00,78.89,79.76,78.79,79.41,128478.0,72.4023,73.2008,72.3106,72.8796,128478.0
2022-11-07 10:00:00,79.42,79.46,79.04,79.05,95763.0,72.8888,72.9255,72.54,72.5492,95763.0
2022-11-07 10:30:00,79.06,79.54,79.03,79.42,101490.0,72.5584,72.9989,72.5308,72.8888,101490.0
2022-11-07 11:00:00,79.37,79.54,79.17,79.26,85291.0,72.8429,72.9989,72.6593,72.7419,85291.0
2022-11-07 11:30:00,79.26,79.27,79.01,79.03,61783.0,72.7419,72.7511,72.5125,72.5308,61783.0
2022-11-07 12:00:00,79.04,79.13,78.92,79.04,60482.0,72.54,72.6226,72.4299,72.54,60482.0
2022-11-07 12:30:00,79.03,79.18,78.96,79.13,54587.0,72.5308,72.6685,72.4666,72.6226,54587.0
2022-11-07 13:00:00,79.14,79.22,79.04,79.19,54521.0,72.6318,72.7052,72.54,72.6777,54521.0
2022-11-07 13:30:00,79.19,79.24,79.1,79.15,45930.0,72.6777,72.7236,72.5951,72.641,45930.0
2022-11-07 14:00:00,79.15,79.24,79.1,79.16,60071.0,72.641,72.7236,72.5951,72.6501,60071.0
2022-11-07 14:30:00,79.17,79.35,79.14,79.23,120515.0,72.6593,72.8245,72.6318,72.7144,120515.0
2022-11-07 15:00:00,79.25,79.45,79.22,79.37,115105.0,72.7327,72.9163,72.7052,72.8429,115105.0
2022-11-07 15:30:00,79.37,79.37,79.13,79.21,349053.0,72.8429,72.8429,72.6226,72.696,349053.0
2022-11-08 09:30:00,79.04,79.78,79.04,79.5,178921.0,72.54,73.2192,72.54,72.9622,178921.0
2022-11-08 10:00:00,79.48,80.13,79.48,79.93,83640.0,72.9438,73.5404,72.9438,73.3568,83640.0
2022-11-08 10:30:00,79.92,80.2,79.88,80.14,78239.0,73.3476,73.6046,73.3109,73.5496,78239.0
2022-11-08 11:00:00,80.14,80.17,79.88,80.15,62080.0,73.5496,73.5771,73.3109,73.5587,62080.0
2022-11-08 11:30:00,80.13,80.22,79.83,79.87,63971.0,73.5404,73.623,73.265,73.3018,63971.0
2022-11-08 12:00:00,79.85,79.85,79.69,79.72,72675.0,73.2834,73.2834,73.1366,73.1641,72675.0
2022-11-08 12:30:00,79.72,79.85,79.6,79.84,68032.0,73.1641,73.2834,73.054,73.2742,68032.0
2022-11-08 13:00:00,79.85,79.98,79.51,79.56,49106.0,73.2834,73.4027,72.9714,73.0172,49106.0
2022-11-08 13:30:00,79.55,79.62,79.35,79.38,66766.0,73.0081,73.0723,72.8245,72.8521,66766.0
2022-11-08 14:00:00,79.37,79.41,79.0,79.01,111304.0,72.8429,72.8796,72.5033,72.5125,111304.0
2022-11-08 14:30:00,79.02,79.43,78.99,79.39,85822.0,72.5217,72.8979,72.4941,72.8612,85822.0
2022-11-08 15:00:00,79.38,79.63,79.38,79.59,118167.0,72.8521,73.0815,72.8521,73.0448,118167.0
2022-11-08 15:30:00,79.6,79.8,79.49,79.58,343109.0,73.054,73.2375,72.953,73.0356,343109.0
2022-11-09 09:30:00,79.71,80.7,79.67,80.45,297990.0,73.1549,74.0635,73.1182,73.8341,297990.0
2022-11-09 10:00:00,80.45,80.97,80.45,80.77,199278.0,73.8341,74.3113,73.8341,74.1277,199278.0
2022-11-09 10:30:00,80.77,80.85,80.39,80.47,150761.0,74.1277,74.2012,73.779,73.8524,150761.0
2022-11-09 11:00:00,80.48,80.64,80.37,80.52,120928.0,73.8616,74.0084,73.7606,73.8983,120928.0
2022-11-09 11:30:00,80.52,80.56,80.42,80.49,153101.0,73.8983,73.935,73.8065,73.8708,153101.0
2022-11-09 12:00:00,80.49,80.71,80.48,80.59,81614.0,73.8708,74.0727,73.8616,73.9625,81614.0
2022-11-09 12:30:00,80.57,80.74,80.56,80.67,102133.0,73.9442,74.1002,73.935,74.036,102133.0
2022-11-09 13:00:00,80.69,80.7,80.34,80.47,184953.0,74.0543,74.0635,73.7331,73.8524,184953.0
2022-11-09 13:30:00,80.45,80.45,80.08,80.22,105070.0,73.8341,73.8341,73.4945,73.623,105070.0
2022-11-09 14:00:00,80.24,80.41,80.2,80.33,77011.0,73.6413,73.7973,73.6046,73.7239,77011.0
2022-11-09 14:30:00,80.31,80.31,80.06,80.11,79146.0,73.7056,73.7056,73.4761,73.522,79146.0
2022-11-09 15:00:00,80.11,80.17,79.98,80.06,145331.0,73.522,73.5771,73.4027,73.4761,145331.0
2022-11-09 15:30:00,80.06,80.36,79.98,80.33,621619.0,73.4761,73.7515,73.4027,73.7239,621619.0
2022-11-10 09:30:00,81.0,81.26,79.28,80.48,695775.0,74.3388,74.5774,72.7603,73.8616,695775.0
2022-11-10 10:00:00,80.49,80.7,80.12,80.28,279530.0,73.8708,74.0635,73.5312,73.678,279530.0
2022-11-10 10:30:00,80.29,80.38,79.95,80.2,247613.0,73.6872,73.7698,73.3752,73.6046,247613.0
2022-11-10 11:00:00,80.21,80.31,79.72,79.87,153418.0,73.6138,73.7056,73.1641,73.3018,153418.0
2022-11-10 11:30:00,79.88,79.96,78.86,78.86,210802.0,73.3109,73.3844,72.3748,72.3748,210802.0
2022-11-10 12:00:00,78.86,78.86,77.92,78.18,478298.0,72.3748,72.3748,71.5121,71.7507,478298.0
2022-11-10 12:30:00,78.16,78.32,77.87,77.95,330376.0,71.7324,71.8792,71.4662,71.5397,330376.0
2022-11-10 13:00:00,77.97,78.28,77.8,78.25,521049.0,71.558,71.8425,71.402,71.815,521049.0
2022-11-10 13:30:00,78.25,78.75,78.21,78.55,357039.0,71.815,72.2739,71.7783,72.0903,357039.0
2022-11-10 14:00:00,78.55,79.2,78.54,79.08,282637.0,72.0903,72.6869,72.0811,72.5767,282637.0
2022-11-10 14:30:00,79.07,79.42,78.89,79.3,235286.0,72.5675,72.8888,72.4023,72.7786,235286.0
2022-11-10 15:00:00,79.3,79.59,79.24,79.47,234146.0,72.7786,73.0448,72.7236,72.9347,234146.0
2022-11-10 15:30:00,79.47,79.67,79.37,79.51,732875.0,72.9347,73.1182,72.8429,72.9714,732875.0
2022-11-11 09:30:00,79.0,79.0,76.32,77.08,759292.0,72.5033,72.5033,70.0437,70.7412,759292.0
2022-11-11 10:00:00,77.08,77.28,76.12,76.17,542016.0,70.7412,70.9247,69.8601,69.906,542016.0
2022-11-11 10:30:00,76.15,76.26,75.77,76.04,350916.0,69.8877,69.9886,69.5389,69.7867,350916.0
2022-11-11 11:00:00,76.04,76.91,75.87,76.73,511705.0,69.7867,70.5852,69.6307,70.42,511705.0
2022-11-11 11:30:00,76.73,77.07,76.72,76.84,154912.0,70.42,70.732,70.4108,70.5209,154912.0
2022-11-11 12:00:00,76.85,76.89,76.35,76.49,98796.0,70.5301,70.5668,70.0712,70.1997,98796.0
2022-11-11 12:30:00,76.48,76.48,76.22,76.32,139314.0,70.1905,70.1905,69.9519,70.0437,139314.0
2022-11-11 13:00:00,76.32,76.42,76.11,76.27,186908.0,70.0437,70.1355,69.851,69.9978,186908.0
2022-11-11 13:30:00,76.27,76.66,76.2,76.57,172637.0,69.9978,70.3557,69.9336,70.2731,172637.0
2022-11-11 14:00:00,76.58,76.88,76.46,76.81,111826.0,70.2823,70.5576,70.1722,70.4934,111826.0
2022-11-11 14:30:00,76.81,76.88,76.7,76.81,121095.0,70.4934,70.5576,70.3924,70.4934,121095.0
2022-11-11 15:00:00,76.81,77.33,76.74,77.3,366608.0,70.4934,70.9706,70.4292,70.9431,366608.0
2022-11-11 15:30:00,77.3,77.45,77.07,77.25,831889.0,70.9431,71.0808,70.732,70.8972,831889.0
2022-11-14 09:30:00,77.5,78.15,77.29,78.09,392940.0,71.1267,71.7232,70.9339,71.6681,392940.0
2022-11-14 10:00:00,78.1,78.87,77.91,78.71,190105.0,71.6773,72.384,71.5029,72.2372,190105.0
2022-11-14 10:30:00,78.72,78.93,78.4,78.53,165119.0,72.2463,72.4391,71.9526,72.072,165119.0
2022-11-14 11:00:00,78.54,78.54,78.17,78.32,119577.0,72.0811,72.0811,71.7416,71.8792,119577.0
2022-11-14 11:30:00,78.31,78.46,78.17,78.22,146672.0,71.87,72.0077,71.7416,71.7874,146672.0
2022-11-14 12:00:00,78.22,78.29,78.08,78.15,75607.0,71.7874,71.8517,71.659,71.7232,75607.0
2022-11-14 12:30:00,78.15,78.39,78.09,78.37,76210.0,71.7232,71.9435,71.6681,71.9251,76210.0
2022-11-14 13:00:00,78.35,78.45,78.13,78.34,101228.0,71.9068,71.9985,71.7048,71.8976,101228.0
2022-11-14 13:30:00,78.33,78.48,78.25,78.27,113652.0,71.8884,72.0261,71.815,71.8333,113652.0
2022-11-14 14:00:00,78.26,78.26,77.82,77.87,124972.0,71.8242,71.8242,71.4203,71.4662,124972.0
2022-11-14 14:30:00,77.87,77.88,77.49,77.49,122795.0,71.4662,71.4754,71.1175,71.1175,122795.0
2022-11-14 15:00:00,77.49,77.53,77.25,77.33,216911.0,71.1175,71.1542,70.8972,70.9706,216911.0
2022-11-14 15:30:00,77.33,77.44,76.94,76.97,549825.0,70.9706,71.0716,70.6127,70.6402,549825.0
2022-11-15 09:30:00,77.22,77.25,76.54,76.89,270086.0,70.8697,70.8972,70.2456,70.5668,270086.0
2022-11-15 10:00:00,76.88,76.99,76.51,76.83,373379.0,70.5576,70.6586,70.2181,70.5118,373379.0
2022-11-15 10:30:00,76.86,77.09,76.76,76.88,191046.0,70.5393,70.7504,70.4475,70.5576,191046.0
2022-11-15 11:00:00,76.87,76.87,76.54,76.75,82121.0,70.5485,70.5485,70.2456,70.4383,82121.0
2022-11-15 11:30:00,76.77,76.91,76.54,76.87,160291.0,70.4567,70.5852,70.2456,70.5485,160291.0
2022-11-15 12:00:00,76.89,77.13,76.76,76.79,62674.0,70.5668,70.7871,70.4475,70.475,62674.0
2022-11-15 12:30:00,76.79,76.93,76.77,76.87,51797.0,70.475,70.6035,70.4567,70.5485,51797.0
2022-11-15 13:00:00,76.85,76.89,76.52,76.61,110022.0,70.5301,70.5668,70.2272,70.3098,110022.0
2022-11-15 13:30:00,76.6,76.96,76.53,76.88,104328.0,70.3007,70.6311,70.2364,70.5576,104328.0
2022-11-15 14:00:00,76.92,77.47,76.87,77.37,110893.0,70.5944,71.0991,70.5485,71.0073,110893.0
2022-11-15 14:30:00,77.38,77.56,77.28,77.51,86204.0,71.0165,71.1817,70.9247,71.1358,86204.0
2022-11-15 15:00:00,77.53,77.61,77.35,77.49,114370.0,71.1542,71.2276,70.989,71.1175,114370.0
2022-11-15 15:30:00,77.5,77.65,77.3,77.46,328691.0,71.1267,71.2643,70.9431,71.0899,328691.0
2022-11-16 09:30:00,77.99,79.9,77.94,79.4,343801.0,71.5764,73.3293,71.5305,72.8704,343801.0
2022-11-16 10:00:00,79.43,79.8,79.33,79.72,260838.0,72.8979,73.2375,72.8062,73.1641,260838.0
2022-11-16 10:30:00,79.7,79.76,79.44,79.5,144174.0,73.1457,73.2008,72.9071,72.9622,144174.0
2022-11-16 11:00:00,79.5,79.64,78.88,78.9,118062.0,72.9622,73.0907,72.3932,72.4115,118062.0
2022-11-16 11:30:00,78.87,79.23,78.62,79.18,108648.0,72.384,72.7144,72.1546,72.6685,108648.0
2022-11-16 12:00:00,79.18,79.26,79.04,79.18,104148.0,72.6685,72.7419,72.54,72.6685,104148.0
2022-11-16 12:30:00,79.2,79.28,78.92,79.06,91209.0,72.6869,72.7603,72.4299,72.5584,91209.0
2022-11-16 13:00:00,79.05,79.31,79.03,79.16,79158.0,72.5492,72.7878,72.5308,72.6501,79158.0
2022-11-16 13:30:00,79.16,79.29,79.09,79.11,137029.0,72.6501,72.7695,72.5859,72.6043,137029.0
2022-11-16 14:00:00,79.12,79.12,78.8,78.85,156787.0,72.6134,72.6134,72.3197,72.3656,156787.0
2022-11-16 14:30:00,78.87,78.94,78.76,78.92,212410.0,72.384,72.4482,72.283,72.4299,212410.0
2022-11-16 15:00:00,78.92,79.37,78.88,79.37,255109.0,72.4299,72.8429,72.3932,72.8429,255109.0
2022-11-16 15:30:00,79.4,79.52,79.09,79.15,606241.0,72.8704,72.9805,72.5859,72.641,606241.0
2022-11-17 09:30:00,78.79,79.36,78.71,79.18,181375.0,72.3106,72.8337,72.2372,72.6685,181375.0
2022-11-17 10:00:00,79.19,79.29,79.03,79.27,91564.0,72.6777,72.7695,72.5308,72.7511,91564.0
2022-11-17 10:30:00,79.25,79.34,78.93,78.97,103119.0,72.7327,72.8153,72.4391,72.4758,103119.0
2022-11-17 11:00:00,78.96,79.17,78.92,79.05,64307.0,72.4666,72.6593,72.4299,72.5492,64307.0
2022-11-17 11:30:00,79.05,79.24,78.97,79.16,67612.0,72.5492,72.7236,72.4758,72.6501,67612.0
2022-11-17 12:00:00,79.18,79.39,79.1,79.25,109937.0,72.6685,72.8612,72.5951,72.7327,109937.0
2022-11-17 12:30:00,79.27,79.32,79.09,79.15,50472.0,72.7511,72.797,72.5859,72.641,50472.0
2022-11-17 13:00:00,79.13,79.28,79.0,79.14,82272.0,72.6226,72.7603,72.5033,72.6318,82272.0
2022-11-17 13:30:00,79.12,79.29,79.04,79.27,55173.0,72.6134,72.7695,72.54,72.7511,55173.0
2022-11-17 14:00:00,79.27,79.51,79.24,79.48,66998.0,72.7511,72.9714,72.7236,72.9438,66998.0
2022-11-17 14:30:00,79.48,79.51,79.35,79.44,60194.0,72.9438,72.9714,72.8245,72.9071,60194.0
2022-11-17 15:00:00,79.44,79.56,79.42,79.53,127005.0,72.9071,73.0172,72.8888,72.9897,127005.0
2022-11-17 15:30:00,79.52,79.79,79.5,79.79,516337.0,72.9805,73.2283,72.9622,73.2283,516337.0
2022-11-18 09:30:00,80.43,81.39,80.19,80.79,292176.0,73.8157,74.6968,73.5954,74.1461,292176.0
2022-11-18 10:00:00,80.79,81.01,80.5,80.98,245394.0,74.1461,74.348,73.8799,74.3205,245394.0
2022-11-18 10:30:00,80.98,81.35,80.79,81.24,117992.0,74.3205,74.66,74.1461,74.5591,117992.0
2022-11-18 11:00:00,81.27,81.46,81.17,81.17,106466.0,74.5866,74.761,74.4948,74.4948,106466.0
2022-11-18 11:30:00,81.18,81.3,81.05,81.16,57320.0,74.504,74.6142,74.3847,74.4857,57320.0
2022-11-18 12:00:00,81.17,81.2,80.96,80.98,140729.0,74.4948,74.5224,74.3021,74.3205,140729.0
2022-11-18 12:30:00,80.99,81.01,80.64,80.81,56260.0,74.3297,74.348,74.0084,74.1645,56260.0
2022-11-18 13:00:00,80.82,80.91,80.68,80.73,58157.0,74.1736,74.2562,74.0451,74.091,58157.0
2022-11-18 13:30:00,80.73,80.83,80.62,80.69,52049.0,74.091,74.1828,73.9901,74.0543,52049.0
2022-11-18 14:00:00,80.71,80.89,80.62,80.85,69278.0,74.0727,74.2379,73.9901,74.2012,69278.0
2022-11-18 14:30:00,80.85,80.91,80.65,80.83,63493.0,74.2012,74.2562,74.0176,74.1828,63493.0
2022-11-18 15:00:00,80.81,80.92,80.75,80.89,89902.0,74.1645,74.2654,74.1094,74.2379,89902.0
2022-11-18 15:30:00,80.9,81.07,80.72,81.04,404592.0,74.2471,74.4031,74.0819,74.3755,404592.0
2022-11-21 09:30:00,81.5,81.56,80.68,81.25,163899.0,74.7977,74.8528,74.0451,74.5683,163899.0
2022-11-21 10:00:00,81.22,81.43,80.95,81.39,199914.0,74.5407,74.7335,74.2929,74.6968,199914.0
2022-11-21 10:30:00,81.37,81.59,81.19,81.34,129994.0,74.6784,74.8803,74.5132,74.6509,129994.0
2022-11-21 11:00:00,81.34,81.5,81.12,81.27,192754.0,74.6509,74.7977,74.449,74.5866,192754.0
2022-11-21 11:30:00,81.3,81.48,81.27,81.4,125756.0,74.6142,74.7794,74.5866,74.7059,125756.0
2022-11-21 12:00:00,81.4,81.69,81.34,81.57,107377.0,74.7059,74.9721,74.6509,74.862,107377.0
2022-11-21 12:30:00,81.57,81.61,81.46,81.46,117099.0,74.862,74.8987,74.761,74.761,117099.0
2022-11-21 13:00:00,81.46,81.75,81.44,81.72,61468.0,74.761,75.0272,74.7426,74.9996,61468.0
2022-11-21 13:30:00,81.73,81.9,81.66,81.87,57138.0,75.0088,75.1648,74.9446,75.1373,57138.0
2022-11-21 14:00:00,81.86,81.98,81.8,81.88,69680.0,75.1281,75.2382,75.073,75.1465,69680.0
2022-11-21 14:30:00,81.88,81.97,81.84,81.94,63114.0,75.1465,75.2291,75.1098,75.2015,63114.0
2022-11-21 15:00:00,81.93,81.94,81.73,81.82,80509.0,75.1923,75.2015,75.0088,75.0914,80509.0
2022-11-21 15:30:00,81.83,82.05,81.82,81.99,336106.0,75.1006,75.3025,75.0914,75.2474,336106.0
2022-11-22 09:30:00,82.25,82.86,82.11,82.57,396361.0,75.486,76.0459,75.3575,75.7797,396361.0
2022-11-22 10:00:00,82.56,82.57,82.25,82.31,104327.0,75.7705,75.7797,75.486,75.5411,104327.0
2022-11-22 10:30:00,82.33,82.54,82.13,82.44,111091.0,75.5595,75.7522,75.3759,75.6604,111091.0
2022-11-22 11:00:00,82.48,82.6,82.37,82.47,103682.0,75.6971,75.8073,75.5962,75.6879,103682.0
2022-11-22 11:30:00,82.46,82.61,82.38,82.58,78136.0,75.6788,75.8164,75.6053,75.7889,78136.0
2022-11-22 12:00:00,82.6,82.62,82.33,82.43,80347.0,75.8073,75.8256,75.5595,75.6512,80347.0
2022-11-22 12:30:00,82.42,82.52,82.21,82.25,71231.0,75.6421,75.7338,75.4493,75.486,71231.0
2022-11-22 13:00:00,82.25,82.3,82.12,82.2,56051.0,75.486,75.5319,75.3667,75.4401,56051.0
2022-11-22 13:30:00,82.2,82.28,81.91,81.95,98654.0,75.4401,75.5136,75.174,75.2107,98654.0
2022-11-22 14:00:00,81.96,82.16,81.96,82.12,60712.0,75.2199,75.4034,75.2199,75.3667,60712.0
2022-11-22 14:30:00,82.12,82.29,82.06,82.23,62914.0,75.3667,75.5227,75.3117,75.4677,62914.0
2022-11-22 15:00:00,82.22,82.3,82.13,82.19,97987.0,75.4585,75.5319,75.3759,75.431,97987.0
2022-11-22 15:30:00,82.18,82.25,82.07,82.17,431103.0,75.4218,75.486,75.3208,75.4126,431103.0
2022-11-23 09:30:00,82.41,82.86,82.4,82.71,183660.0,75.6329,76.0459,75.6237,75.9082,183660.0
2022-11-23 10:00:00,82.71,82.78,82.57,82.62,143870.0,75.9082,75.9724,75.7797,75.8256,143870.0
2022-11-23 10:30:00,82.63,82.86,82.59,82.7,100907.0,75.8348,76.0459,75.7981,75.899,100907.0
2022-11-23 11:00:00,82.69,82.86,82.6,82.78,68814.0,75.8898,76.0459,75.8073,75.9724,68814.0
2022-11-23 11:30:00,82.79,82.84,82.45,82.54,129371.0,75.9816,76.0275,75.6696,75.7522,129371.0
2022-11-23 12:00:00,82.54,82.7,82.54,82.67,91044.0,75.7522,75.899,75.7522,75.8715,91044.0
2022-11-23 12:30:00,82.66,82.74,82.64,82.71,42266.0,75.8623,75.9357,75.844,75.9082,42266.0
2022-11-23 13:00:00,82.72,82.78,82.66,82.67,63331.0,75.9174,75.9724,75.8623,75.8715,63331.0
2022-11-23 13:30:00,82.69,82.77,82.65,82.69,47419.0,75.8898,75.9633,75.8531,75.8898,47419.0
2022-11-23 14:00:00,82.69,82.97,82.64,82.8,194012.0,75.8898,76.1468,75.844,75.9908,194012.0
2022-11-23 14:30:00,82.77,82.84,82.64,82.78,45317.0,75.9633,76.0275,75.844,75.9724,45317.0
2022-11-23 15:00:00,82.77,82.8,82.65,82.74,55797.0,75.9633,75.9908,75.8531,75.9357,55797.0
2022-11-23 15:30:00,82.74,82.82,82.62,82.77,235076.0,75.9357,76.0092,75.8256,75.9633,235076.0
2022-11-25 09:30:00,83.25,83.6,83.0,83.22,180594.0,76.4038,76.725,76.1744,76.3763,180594.0
2022-11-25 10:00:00,83.22,83.27,82.84,82.92,129411.0,76.3763,76.4222,76.0275,76.1009,129411.0
2022-11-25 10:30:00,82.92,82.93,82.64,82.66,101157.0,76.1009,76.1101,75.844,75.8623,101157.0
2022-11-25 11:00:00,82.68,82.99,82.68,82.89,80995.0,75.8807,76.1652,75.8807,76.0734,80995.0
2022-11-25 11:30:00,82.88,82.99,82.76,82.88,54039.0,76.0642,76.1652,75.9541,76.0642,54039.0
2022-11-25 12:00:00,82.87,82.92,82.76,82.85,62123.0,76.055,76.1009,75.9541,76.0367,62123.0
2022-11-25 12:30:00,82.85,82.97,82.71,82.97,173124.0,76.0367,76.1468,75.9082,76.1468,173124.0
2022-11-28 09:30:00,83.0,83.79,82.96,83.22,291996.0,76.1744,76.8994,76.1376,76.3763,291996.0
2022-11-28 10:00:00,83.21,83.47,82.99,83.47,119694.0,76.3671,76.6057,76.1652,76.6057,119694.0
2022-11-28 10:30:00,83.46,83.46,83.11,83.3,90312.0,76.5965,76.5965,76.2753,76.4497,90312.0
2022-11-28 11:00:00,83.3,83.41,83.19,83.36,126688.0,76.4497,76.5506,76.3487,76.5048,126688.0
2022-11-28 11:30:00,83.36,83.48,83.35,83.35,99676.0,76.5048,76.6149,76.4956,76.4956,99676.0
2022-11-28 12:00:00,83.35,83.47,83.27,83.43,86504.0,76.4956,76.6057,76.4222,76.569,86504.0
2022-11-28 12:30:00,83.43,83.47,83.13,83.21,85940.0,76.569,76.6057,76.2937,76.3671,85940.0
2022-11-28 13:00:00,83.21,83.3,83.17,83.23,54310.0,76.3671,76.4497,76.3304,76.3854,54310.0
2022-11-28 13:30:00,83.24,83.29,82.94,82.97,74544.0,76.3946,76.4405,76.1193,76.1468,74544.0
2022-11-28 14:00:00,82.97,83.06,82.84,83.03,91801.0,76.1468,76.2294,76.0275,76.2019,91801.0
2022-11-28 14:30:00,83.02,83.06,82.85,82.87,103189.0,76.1927,76.2294,76.0367,76.055,103189.0
2022-11-28 15:00:00,82.87,82.98,82.81,82.94,119730.0,76.055,76.156,76.0,76.1193,119730.0
2022-11-28 15:30:00,82.94,83.05,82.86,82.95,272862.0,76.1193,76.2202,76.0459,76.1285,272862.0
2022-11-29 09:30:00,82.62,83.4,82.62,82.84,189445.0,75.8256,76.5415,75.8256,76.0275,189445.0
2022-11-29 10:00:00,82.85,83.0,82.69,82.86,80995.0,76.0367,76.1744,75.8898,76.0459,80995.0
2022-11-29 10:30:00,82.86,82.9,82.46,82.58,81147.0,76.0459,76.0826,75.6788,75.7889,81147.0
2022-11-29 11:00:00,82.58,82.62,82.43,82.53,83456.0,75.7889,75.8256,75.6512,75.743,83456.0
2022-11-29 11:30:00,82.52,82.79,82.52,82.68,111329.0,75.7338,75.9816,75.7338,75.8807,111329.0
2022-11-29 12:00:00,82.69,82.73,82.61,82.68,117103.0,75.8898,75.9266,75.8164,75.8807,117103.0
2022-11-29 12:30:00,82.67,82.68,82.42,82.54,68660.0,75.8715,75.8807,75.6421,75.7522,68660.0
2022-11-29 13:00:00,82.53,82.69,82.45,82.68,56320.0,75.743,75.8898,75.6696,75.8807,56320.0
2022-11-29 13:30:00,82.68,82.8,82.66,82.74,66652.0,75.8807,75.9908,75.8623,75.9357,66652.0
2022-11-29 14:00:00,82.74,82.93,82.71,82.71,67815.0,75.9357,76.1101,75.9082,75.9082,67815.0
2022-11-29 14:30:00,82.72,82.8,82.63,82.78,74080.0,75.9174,75.9908,75.8348,75.9724,74080.0
2022-11-29 15:00:00,82.78,82.86,82.72,82.76,87182.0,75.9724,76.0459,75.9174,75.9541,87182.0
2022-11-29 15:30:00,82.76,82.97,82.76,82.83,361415.0,75.9541,76.1468,75.9541,76.0183,361415.0
2022-11-30 09:30:00,82.79,83.18,82.61,82.91,222025.0,75.9816,76.3396,75.8164,76.0918,222025.0
2022-11-30 10:00:00,82.91,82.95,82.44,82.47,133690.0,76.0918,76.1285,75.6604,75.6879,133690.0
2022-11-30 10:30:00,82.5,83.0,82.5,82.88,90195.0,75.7155,76.1744,75.7155,76.0642,90195.0
2022-11-30 11:00:00,82.9,82.99,82.83,82.87,64657.0,76.0826,76.1652,76.0183,76.055,64657.0
2022-11-30 11:30:00,82.86,82.91,82.73,82.9,118387.0,76.0459,76.0918,75.9266,76.0826,118387.0
2022-11-30 12:00:00,82.91,82.98,82.81,82.82,88445.0,76.0918,76.156,76.0,76.0092,88445.0
2022-11-30 12:30:00,82.84,82.98,82.83,82.88,70381.0,76.0275,76.156,76.0183,76.0642,70381.0
2022-11-30 13:00:00,82.87,83.02,82.86,82.96,61641.0,76.055,76.1927,76.0459,76.1376,61641.0
2022-11-30 13:30:00,82.96,83.54,82.9,83.5,123237.0,76.1376,76.6699,76.0826,76.6332,123237.0
2022-11-30 14:00:00,83.49,83.89,83.48,83.86,169314.0,76.6241,76.9912,76.6149,76.9636,169314.0
2022-11-30 14:30:00,83.87,84.35,83.86,84.33,166936.0,76.9728,77.4133,76.9636,77.395,166936.0
2022-11-30 15:00:00,84.33,84.57,84.31,84.51,407856.0,77.395,77.6152,77.3766,77.5602,407856.0
2022-11-30 15:30:00,84.51,85.62,84.5,85.2,2582541.0,77.5602,78.5789,77.551,78.1934,2582541.0
2022-12-01 09:30:00,85.24,86.73,85.07,85.76,507004.0,78.2301,79.5976,78.0741,78.7074,507004.0
2022-12-01 10:00:00,85.74,85.96,84.78,84.85,322053.0,78.689,78.8909,77.808,77.8722,322053.0
2022-12-01 10:30:00,84.85,85.29,84.49,85.01,299430.0,77.8722,78.276,77.5418,78.0191,299430.0
2022-12-01 11:00:00,84.99,85.09,84.78,84.95,147690.0,78.0007,78.0925,77.808,77.964,147690.0
2022-12-01 11:30:00,84.96,85.06,84.75,84.81,136744.0,77.9732,78.0649,77.7804,77.8355,136744.0
2022-12-01 12:00:00,84.83,85.07,84.8,85.01,118407.0,77.8539,78.0741,77.8263,78.0191,118407.0
2022-12-01 12:30:00,85.01,85.09,84.93,84.98,80530.0,78.0191,78.0925,77.9456,77.9915,80530.0
2022-12-01 13:00:00,85.0,85.09,84.89,84.92,98284.0,78.0099,78.0925,77.9089,77.9365,98284.0
2022-12-01 13:30:00,84.91,85.01,84.67,84.99,110170.0,77.9273,78.0191,77.707,78.0007,110170.0
2022-12-01 14:00:00,84.99,85.11,84.87,85.05,95233.0,78.0007,78.1108,77.8906,78.0558,95233.0
2022-12-01 14:30:00,85.05,85.32,85.05,85.31,139247.0,78.0558,78.3036,78.0558,78.2944,139247.0
2022-12-01 15:00:00,85.32,85.34,85.15,85.3,92538.0,78.3036,78.3219,78.1475,78.2852,92538.0
2022-12-01 15:30:00,85.3,85.54,85.29,85.42,308060.0,78.2852,78.5055,78.276,78.3953,308060.0
2022-12-02 09:30:00,85.35,86.21,85.35,86.08,287569.0,78.3311,79.1204,78.3311,79.0011,287569.0
2022-12-02 10:00:00,86.07,86.21,85.62,85.71,110326.0,78.9919,79.1204,78.5789,78.6615,110326.0
2022-12-02 10:30:00,85.7,86.0,85.62,85.9,136560.0,78.6523,78.9276,78.5789,78.8359,136560.0
2022-12-02 11:00:00,85.91,86.04,85.6,85.84,118243.0,78.845,78.9644,78.5605,78.7808,118243.0
2022-12-02 11:30:00,85.85,86.05,85.77,85.87,128686.0,78.79,78.9735,78.7166,78.8083,128686.0
2022-12-02 12:00:00,85.87,85.98,85.73,85.91,71186.0,78.8083,78.9093,78.6798,78.845,71186.0
2022-12-02 12:30:00,85.91,86.03,85.86,85.9,63930.0,78.845,78.9552,78.7992,78.8359,63930.0
2022-12-02 13:00:00,85.9,86.08,85.9,86.05,71676.0,78.8359,79.0011,78.8359,78.9735,71676.0
2022-12-02 13:30:00,86.07,86.13,86.02,86.03,69570.0,78.9919,79.047,78.946,78.9552,69570.0
2022-12-02 14:00:00,86.03,86.11,85.91,85.97,126095.0,78.9552,79.0286,78.845,78.9001,126095.0
2022-12-02 14:30:00,85.98,86.17,85.92,86.14,109484.0,78.9093,79.0837,78.8542,79.0561,109484.0
2022-12-02 15:00:00,86.15,86.47,86.14,86.36,258835.0,79.0653,79.359,79.0561,79.258,258835.0
2022-12-02 15:30:00,86.35,86.58,86.31,86.53,456726.0,79.2489,79.4599,79.2122,79.4141,456726.0
2022-12-05 09:30:00,85.66,86.05,85.41,86.04,189378.0,78.6156,78.9735,78.3862,78.9644,189378.0
2022-12-05 10:00:00,86.04,86.27,85.7,86.22,190304.0,78.9644,79.1754,78.6523,79.1296,190304.0
2022-12-05 10:30:00,86.21,86.58,86.16,86.26,213301.0,79.1204,79.4599,79.0745,79.1663,213301.0
2022-12-05 11:00:00,86.26,86.26,85.66,85.93,156994.0,79.1663,79.1663,78.6156,78.8634,156994.0
2022-12-05 11:30:00,85.94,86.19,85.84,86.13,91920.0,78.8726,79.102,78.7808,79.047,91920.0
2022-12-05 12:00:00,86.12,86.24,86.06,86.21,53213.0,79.0378,79.1479,78.9827,79.1204,53213.0
2022-12-05 12:30:00,86.21,86.23,85.99,86.05,76473.0,79.1204,79.1387,78.9185,78.9735,76473.0
2022-12-05 13:00:00,86.04,86.21,86.03,86.16,71230.0,78.9644,79.1204,78.9552,79.0745,71230.0
2022-12-05 13:30:00,86.18,86.3,86.14,86.17,82406.0,79.0928,79.203,79.0561,79.0837,82406.0
2022-12-05 14:00:00,86.17,86.36,86.14,86.31,100389.0,79.0837,79.258,79.0561,79.2122,100389.0
2022-12-05 14:30:00,86.3,86.44,86.26,86.27,118014.0,79.203,79.3315,79.1663,79.1754,118014.0
2022-12-05 15:00:00,86.26,86.42,86.23,86.26,123618.0,79.1663,79.3131,79.1387,79.1663,123618.0
2022-12-05 15:30:00,86.27,86.4,86.18,86.3,380523.0,79.1754,79.2948,79.0928,79.203,380523.0
2022-12-06 09:30:00,85.72,86.54,85.72,86.42,269143.0,78.6707,79.4232,78.6707,79.3131,269143.0
2022-12-06 10:00:00,86.43,86.67,86.19,86.2,148955.0,79.3223,79.5425,79.102,79.1112,148955.0
2022-12-06 10:30:00,86.2,86.33,85.97,85.98,118175.0,79.1112,79.2305,78.9001,78.9093,118175.0
2022-12-06 11:00:00,85.98,86.06,85.7,85.78,104460.0,78.9093,78.9827,78.6523,78.7257,104460.0
2022-12-06 11:30:00,85.77,85.84,85.63,85.73,86994.0,78.7166,78.7808,78.5881,78.6798,86994.0
2022-12-06 12:00:00,85.73,85.88,85.55,85.7,142791.0,78.6798,78.8175,78.5147,78.6523,142791.0
2022-12-06 12:30:00,85.69,85.76,85.58,85.64,76998.0,78.6431,78.7074,78.5422,78.5973,76998.0
2022-12-06 13:00:00,85.63,85.65,85.06,85.09,101954.0,78.5881,78.6064,78.0649,78.0925,101954.0
2022-12-06 13:30:00,85.07,85.15,84.82,84.89,103804.0,78.0741,78.1475,77.8447,77.9089,103804.0
2022-12-06 14:00:00,84.89,85.15,84.85,85.08,117316.0,77.9089,78.1475,77.8722,78.0833,117316.0
2022-12-06 14:30:00,85.08,85.29,85.08,85.28,92017.0,78.0833,78.276,78.0833,78.2669,92017.0
2022-12-06 15:00:00,85.29,85.47,85.2,85.24,155669.0,78.276,78.4412,78.1934,78.2301,155669.0
2022-12-06 15:30:00,85.23,85.5,85.2,85.36,470518.0,78.221,78.4688,78.1934,78.3403,470518.0
2022-12-07 09:30:00,85.87,86.54,85.72,86.25,258665.0,78.8083,79.4232,78.6707,79.1571,258665.0
2022-12-07 10:00:00,86.24,87.08,86.18,87.01,405415.0,79.1479,79.9188,79.0928,79.8546,405415.0
2022-12-07 10:30:00,87.02,87.03,86.63,86.81,191620.0,79.8638,79.8729,79.5058,79.671,191620.0
2022-12-07 11:00:00,86.81,86.88,86.47,86.57,131406.0,79.671,79.7353,79.359,79.4508,131406.0
2022-12-07 11:30:00,86.58,86.65,86.45,86.54,101342.0,79.4599,79.5242,79.3406,79.4232,101342.0
2022-12-07 12:00:00,86.55,86.65,86.49,86.54,108093.0,79.4324,79.5242,79.3773,79.4232,108093.0
2022-12-07 12:30:00,86.54,86.67,86.39,86.65,136777.0,79.4232,79.5425,79.2856,79.5242,136777.0
2022-12-07 13:00:00,86.65,86.79,86.58,86.73,93708.0,79.5242,79.6527,79.4599,79.5976,93708.0
2022-12-07 13:30:00,86.73,86.81,86.58,86.78,156534.0,79.5976,79.671,79.4599,79.6435,156534.0
2022-12-07 14:00:00,86.78,86.97,86.74,86.97,95750.0,79.6435,79.8179,79.6068,79.8179,95750.0
2022-12-07 14:30:00,86.97,87.28,86.94,87.14,220278.0,79.8179,80.1024,79.7903,79.9739,220278.0
2022-12-07 15:00:00,87.15,87.17,86.86,86.96,150919.0,79.9831,80.0014,79.7169,79.8087,150919.0
2022-12-07 15:30:00,86.95,87.3,86.93,87.2,617235.0,79.7995,80.1207,79.7812,80.029,617235.0
2022-12-08 09:30:00,87.1,87.53,86.8,87.25,300966.0,79.9372,80.3318,79.6619,80.0748,300966.0
2022-12-08 10:00:00,87.28,87.5,87.15,87.34,188557.0,80.1024,80.3043,79.9831,80.1574,188557.0
2022-12-08 10:30:00,87.34,87.66,87.24,87.63,108876.0,80.1574,80.4511,80.0657,80.4236,108876.0
2022-12-08 11:00:00,87.64,87.78,87.4,87.45,178704.0,80.4328,80.5613,80.2125,80.2584,178704.0
2022-12-08 11:30:00,87.45,87.48,87.16,87.3,88143.0,80.2584,80.2859,79.9923,80.1207,88143.0
2022-12-08 12:00:00,87.3,87.39,87.1,87.28,77034.0,80.1207,80.2033,79.9372,80.1024,77034.0
2022-12-08 12:30:00,87.27,87.35,87.12,87.24,69248.0,80.0932,80.1666,79.9555,80.0657,69248.0
2022-12-08 13:00:00,87.25,87.26,87.15,87.22,43594.0,80.0748,80.084,79.9831,80.0473,43594.0
2022-12-08 13:30:00,87.23,87.27,87.09,87.12,57433.0,80.0565,80.0932,79.928,79.9555,57433.0
2022-12-08 14:00:00,87.1,87.11,86.75,86.81,114501.0,79.9372,79.9464,79.616,79.671,114501.0
2022-12-08 14:30:00,86.79,87.02,86.77,86.98,78121.0,79.6527,79.8638,79.6343,79.8271,78121.0
2022-12-08 15:00:00,86.97,87.22,86.9,87.2,84413.0,79.8179,80.0473,79.7536,80.029,84413.0
2022-12-08 15:30:00,87.21,87.61,87.17,87.55,426723.0,80.0381,80.4052,80.0014,80.3502,426723.0
2022-12-09 09:30:00,87.34,87.59,87.2,87.4,154577.0,80.1574,80.3869,80.029,80.2125,154577.0
2022-12-09 10:00:00,87.44,87.52,86.95,86.99,103973.0,80.2492,80.3226,79.7995,79.8362,103973.0
2022-12-09 10:30:00,86.99,87.05,86.83,86.94,121819.0,79.8362,79.8913,79.6894,79.7903,121819.0
2022-12-09 11:00:00,86.93,86.93,86.75,86.81,63333.0,79.7812,79.7812,79.616,79.671,63333.0
2022-12-09 11:30:00,86.81,86.84,86.67,86.68,93394.0,79.671,79.6986,79.5425,79.5517,93394.0
2022-12-09 12:00:00,86.69,86.77,86.52,86.74,59720.0,79.5609,79.6343,79.4049,79.6068,59720.0
2022-12-09 12:30:00,86.74,86.75,86.62,86.67,46002.0,79.6068,79.616,79.4967,79.5425,46002.0
2022-12-09 13:00:00,86.66,86.69,86.57,86.62,44382.0,79.5334,79.5609,79.4508,79.4967,44382.0
2022-12-09 13:30:00,86.6,86.63,86.46,86.5,72341.0,79.4783,79.5058,79.3498,79.3865,72341.0
2022-12-09 14:00:00,86.5,86.51,86.3,86.43,131332.0,79.3865,79.3957,79.203,79.3223,131332.0
2022-12-09 14:30:00,86.42,86.5,86.27,86.48,138864.0,79.3131,79.3865,79.1754,79.3682,138864.0
2022-12-09 15:00:00,86.48,86.53,86.33,86.36,212968.0,79.3682,79.4141,79.2305,79.258,212968.0
2022-12-09 15:30:00,86.36,86.36,85.78,85.86,400597.0,79.258,79.258,78.7257,78.7992,400597.0
2022-12-12 09:30:00,86.06,86.58,85.72,86.29,287306.0,78.9827,79.4599,78.6707,79.1938,287306.0
2022-12-12 10:00:00,86.3,86.53,86.21,86.26,93682.0,79.203,79.4141,79.1204,79.1663,93682.0
2022-12-12 10:30:00,86.26,86.73,86.26,86.55,87427.0,79.1663,79.5976,79.1663,79.4324,87427.0
2022-12-12 11:00:00,86.54,86.76,86.45,86.76,76155.0,79.4232,79.6251,79.3406,79.6251,76155.0
2022-12-12 11:30:00,86.76,86.78,86.61,86.77,96484.0,79.6251,79.6435,79.4875,79.6343,96484.0
2022-12-12 12:00:00,86.79,86.8,86.59,86.7,118716.0,79.6527,79.6619,79.4691,79.5701,118716.0
2022-12-12 12:30:00,86.69,86.79,86.6,86.67,83915.0,79.5609,79.6527,79.4783,79.5425,83915.0
2022-12-12 13:00:00,86.67,86.74,86.52,86.59,143560.0,79.5425,79.6068,79.4049,79.4691,143560.0
2022-12-12 13:30:00,86.6,86.75,86.6,86.69,94331.0,79.4783,79.616,79.4783,79.5609,94331.0
2022-12-12 14:00:00,86.69,86.74,86.39,86.44,165892.0,79.5609,79.6068,79.2856,79.3315,165892.0
2022-12-12 14:30:00,86.45,86.5,86.35,86.44,105276.0,79.3406,79.3865,79.2489,79.3315,105276.0
2022-12-12 15:00:00,86.45,86.8,86.44,86.76,136270.0,79.3406,79.6619,79.3315,79.6251,136270.0
2022-12-12 15:30:00,86.76,86.97,86.72,86.84,476907.0,79.6251,79.8179,79.5884,79.6986,476907.0
2022-12-13 09:30:00,86.93,87.42,86.84,87.37,383267.0,79.7812,80.2309,79.6986,80.185,383267.0
2022-12-13 10:00:00,87.4,87.55,86.42,86.69,284152.0,80.2125,80.3502,79.3131,79.5609,284152.0
2022-12-13 10:30:00,86.7,87.16,86.66,87.12,111591.0,79.5701,79.9923,79.5334,79.9555,111591.0
2022-12-13 11:00:00,87.14,87.33,87.08,87.23,184303.0,79.9739,80.1483,79.9188,80.0565,184303.0
2022-12-13 11:30:00,87.24,87.34,86.72,86.8,92395.0,80.0657,80.1574,79.5884,79.6619,92395.0
2022-12-13 12:00:00,86.8,86.88,86.47,86.66,111258.0,79.6619,79.7353,79.359,79.5334,111258.0
2022-12-13 12:30:00,86.66,86.76,86.4,86.42,79040.0,79.5334,79.6251,79.2948,79.3131,79040.0
2022-12-13 13:00:00,86.42,86.83,86.41,86.76,85686.0,79.3131,79.6894,79.3039,79.6251,85686.0
2022-12-13 13:30:00,86.77,86.85,86.63,86.84,78717.0,79.6343,79.7077,79.5058,79.6986,78717.0
2022-12-13 14:00:00,86.84,86.98,86.75,86.87,66125.0,79.6986,79.8271,79.616,79.7261,66125.0
2022-12-13 14:30:00,86.86,87.16,86.83,87.0,76525.0,79.7169,79.9923,79.6894,79.8454,76525.0
2022-12-13 15:00:00,87.0,87.0,86.75,86.98,102694.0,79.8454,79.8454,79.616,79.8271,102694.0
2022-12-13 15:30:00,86.99,87.3,86.97,86.99,466882.0,79.8362,80.1207,79.8179,79.8362,466882.0
2022-12-14 09:30:00,87.19,87.88,87.19,87.86,221278.0,80.0198,80.653,80.0198,80.6347,221278.0
2022-12-14 10:00:00,87.89,87.89,87.47,87.52,108660.0,80.6622,80.6622,80.2768,80.3226,108660.0
2022-12-14 10:30:00,87.53,87.92,87.51,87.9,179135.0,80.3318,80.6898,80.3135,80.6714,179135.0
2022-12-14 11:00:00,87.9,87.92,87.6,87.81,104526.0,80.6714,80.6898,80.3961,80.5888,104526.0
2022-12-14 11:30:00,87.81,87.92,87.7,87.7,74557.0,80.5888,80.6898,80.4878,80.4878,74557.0
2022-12-14 12:00:00,87.69,87.81,87.55,87.78,65963.0,80.4787,80.5888,80.3502,80.5613,65963.0
2022-12-14 12:30:00,87.78,88.1,87.78,88.1,264852.0,80.5613,80.8549,80.5613,80.8549,264852.0
2022-12-14 13:00:00,88.11,88.34,87.87,87.91,182177.0,80.8641,81.0752,80.6439,80.6806,182177.0
2022-12-14 13:30:00,87.92,88.06,87.81,87.98,99553.0,80.6898,80.8182,80.5888,80.7448,99553.0
2022-12-14 14:00:00,87.91,87.94,87.39,87.57,115437.0,80.6806,80.7081,80.2033,80.3685,115437.0
2022-12-14 14:30:00,87.54,87.65,87.18,87.65,130575.0,80.341,80.442,80.0106,80.442,130575.0
2022-12-14 15:00:00,87.61,88.1,87.57,87.57,141433.0,80.4052,80.8549,80.3685,80.3685,141433.0
2022-12-14 15:30:00,87.55,87.59,87.32,87.35,751202.0,80.3502,80.3869,80.1391,80.1666,751202.0
2022-12-15 09:30:00,87.01,87.41,86.8,86.88,394131.0,79.8546,80.2217,79.6619,79.7353,394131.0
2022-12-15 10:00:00,86.88,86.93,86.54,86.56,154941.0,79.7353,79.7812,79.4232,79.4416,154941.0
2022-12-15 10:30:00,86.55,86.95,86.49,86.63,146233.0,79.4324,79.7995,79.3773,79.5058,146233.0
2022-12-15 11:00:00,86.63,86.66,86.15,86.16,159030.0,79.5058,79.5334,79.0653,79.0745,159030.0
2022-12-15 11:30:00,86.17,86.23,85.81,85.99,169091.0,79.0837,79.1387,78.7533,78.9185,169091.0
2022-12-15 12:00:00,85.99,86.13,85.94,86.05,131026.0,78.9185,79.047,78.8726,78.9735,131026.0
2022-12-15 12:30:00,86.06,86.13,85.74,85.79,141195.0,78.9827,79.047,78.689,78.7349,141195.0
2022-12-15 13:00:00,85.79,86.1,85.61,86.09,164628.0,78.7349,79.0194,78.5697,79.0102,164628.0
2022-12-15 13:30:00,86.09,86.48,86.07,86.46,119591.0,79.0102,79.3682,78.9919,79.3498,119591.0
2022-12-15 14:00:00,86.47,86.67,86.27,86.65,120817.0,79.359,79.5425,79.1754,79.5242,120817.0
2022-12-15 14:30:00,86.66,87.04,86.65,86.7,170145.0,79.5334,79.8821,79.5242,79.5701,170145.0
2022-12-15 15:00:00,86.7,86.94,86.65,86.88,120936.0,79.5701,79.7903,79.5242,79.7353,120936.0
2022-12-15 15:30:00,86.89,87.05,86.84,86.98,563986.0,79.7445,79.8913,79.6986,79.8271,563986.0
2022-12-16 09:30:00,86.36,86.48,85.74,86.37,809063.0,79.258,79.3682,78.689,79.2672,809063.0
2022-12-16 10:00:00,86.37,86.51,86.14,86.26,160172.0,79.2672,79.3957,79.0561,79.1663,160172.0
2022-12-16 10:30:00,86.27,86.47,86.13,86.35,108333.0,79.1754,79.359,79.047,79.2489,108333.0
2022-12-16 11:00:00,86.36,86.69,86.32,86.53,100535.0,79.258,79.5609,79.2213,79.4141,100535.0
2022-12-16 11:30:00,86.54,86.58,86.16,86.27,112019.0,79.4232,79.4599,79.0745,79.1754,112019.0
2022-12-16 12:00:00,86.28,86.37,86.08,86.13,112508.0,79.1846,79.2672,79.0011,79.047,112508.0
2022-12-16 12:30:00,86.12,86.14,85.91,85.93,67996.0,79.0378,79.0561,78.845,78.8634,67996.0
2022-12-16 13:00:00,85.92,86.11,85.85,85.85,95683.0,78.8542,79.0286,78.79,78.79,95683.0
2022-12-16 13:30:00,85.86,85.93,85.78,85.86,93089.0,78.7992,78.8634,78.7257,78.7992,93089.0
2022-12-16 14:00:00,85.86,86.28,85.83,86.27,150613.0,78.7992,79.1846,78.7716,79.1754,150613.0
2022-12-16 14:30:00,86.27,86.49,86.24,86.48,167222.0,79.1754,79.3773,79.1479,79.3682,167222.0
2022-12-16 15:00:00,86.47,86.65,86.31,86.63,187217.0,79.359,79.5242,79.2122,79.5058,187217.0
2022-12-16 15:30:00,86.63,87.15,86.63,86.91,784686.0,79.5058,79.9831,79.5058,79.7628,784686.0
2022-12-19 09:30:00,86.9,87.51,86.9,87.48,300664.0,79.7536,80.3135,79.7536,80.2859,300664.0
2022-12-19 10:00:00,87.49,87.54,87.1,87.53,278177.0,80.2951,80.341,79.9372,80.3318,278177.0
2022-12-19 10:30:00,87.52,87.56,87.31,87.53,145364.0,80.3226,80.3594,80.1299,80.3318,145364.0
2022-12-19 11:00:00,87.53,87.64,87.42,87.56,166039.0,80.3318,80.4328,80.2309,80.3594,166039.0
2022-12-19 11:30:00,87.56,87.88,87.44,87.84,187410.0,80.3594,80.653,80.2492,80.6163,187410.0
2022-12-19 12:00:00,87.85,87.92,86.94,87.14,178238.0,80.6255,80.6898,79.7903,79.9739,178238.0
2022-12-19 12:30:00,87.13,87.28,86.97,87.08,99023.0,79.9647,80.1024,79.8179,79.9188,99023.0
2022-12-19 13:00:00,87.09,87.11,86.8,86.96,91387.0,79.928,79.9464,79.6619,79.8087,91387.0
2022-12-19 13:30:00,86.96,87.07,86.76,86.89,132070.0,79.8087,79.9097,79.6251,79.7445,132070.0
2022-12-19 14:00:00,86.88,86.94,86.72,86.72,198124.0,79.7353,79.7903,79.5884,79.5884,198124.0
2022-12-19 14:30:00,86.72,86.74,86.53,86.62,152401.0,79.5884,79.6068,79.4141,79.4967,152401.0
2022-12-19 15:00:00,86.62,86.9,86.53,86.76,228465.0,79.4967,79.7536,79.4141,79.6251,228465.0
2022-12-19 15:30:00,86.75,87.2,86.75,87.07,678969.0,79.616,80.029,79.616,79.9097,678969.0
2022-12-20 09:30:00,82.89,84.55,82.44,82.53,1256555.0,76.0734,77.5969,75.6604,75.743,1256555.0
2022-12-20 10:00:00,82.55,83.68,82.48,83.53,561563.0,75.7614,76.7984,75.6971,76.6608,561563.0
2022-12-20 10:30:00,83.54,84.13,83.3,83.92,499691.0,76.6699,77.2114,76.4497,77.0187,499691.0
2022-12-20 11:00:00,83.92,84.19,83.15,83.16,338797.0,77.0187,77.2665,76.312,76.3212,338797.0
2022-12-20 11:30:00,83.16,83.82,83.06,83.3,275986.0,76.3212,76.9269,76.2294,76.4497,275986.0
2022-12-20 12:00:00,83.31,83.48,82.84,83.4,325641.0,76.4589,76.6149,76.0275,76.5415,325641.0
2022-12-20 12:30:00,83.4,83.86,83.36,83.69,236328.0,76.5415,76.9636,76.5048,76.8076,236328.0
2022-12-20 13:00:00,83.69,83.75,83.48,83.56,209662.0,76.8076,76.8627,76.6149,76.6883,209662.0
2022-12-20 13:30:00,83.56,83.95,83.56,83.68,273597.0,76.6883,77.0462,76.6883,76.7984,273597.0
2022-12-20 14:00:00,83.68,83.7,83.3,83.44,186087.0,76.7984,76.8168,76.4497,76.5782,186087.0
2022-12-20 14:30:00,83.43,83.65,83.39,83.44,163767.0,76.569,76.7709,76.5323,76.5782,163767.0
2022-12-20 15:00:00,83.44,83.44,83.17,83.38,304372.0,76.5782,76.5782,76.3304,76.5231,304372.0
2022-12-20 15:30:00,83.38,83.69,83.0,83.15,880724.0,76.5231,76.8076,76.1744,76.312,880724.0
2022-12-21 09:30:00,83.89,84.26,83.2,84.21,416369.0,76.9912,77.3307,76.3579,77.2848,416369.0
2022-12-21 10:00:00,84.25,85.13,84.25,85.1,385040.0,77.3216,78.1292,77.3216,78.1017,385040.0
2022-12-21 10:30:00,85.12,85.25,84.88,85.14,218282.0,78.12,78.2393,77.8998,78.1384,218282.0
2022-12-21 11:00:00,85.14,85.51,85.14,85.26,240787.0,78.1384,78.4779,78.1384,78.2485,240787.0
2022-12-21 11:30:00,85.27,85.57,85.01,85.09,147341.0,78.2577,78.533,78.0191,78.0925,147341.0
2022-12-21 12:00:00,85.08,85.14,84.82,84.9,129633.0,78.0833,78.1384,77.8447,77.9181,129633.0
2022-12-21 12:30:00,84.89,84.96,84.81,84.96,80935.0,77.9089,77.9732,77.8355,77.9732,80935.0
2022-12-21 13:00:00,84.96,85.11,84.9,85.01,100932.0,77.9732,78.1108,77.9181,78.0191,100932.0
2022-12-21 13:30:00,85.01,85.11,84.82,85.04,103565.0,78.0191,78.1108,77.8447,78.0466,103565.0
2022-12-21 14:00:00,85.04,85.21,84.9,84.92,104488.0,78.0466,78.2026,77.9181,77.9365,104488.0
2022-12-21 14:30:00,84.91,85.02,84.86,85.02,108190.0,77.9273,78.0282,77.8814,78.0282,108190.0
2022-12-21 15:00:00,85.01,85.3,85.0,85.04,185345.0,78.0191,78.2852,78.0099,78.0466,185345.0
2022-12-21 15:30:00,85.03,85.37,85.02,85.37,560819.0,78.0374,78.3495,78.0282,78.3495,560819.0
2022-12-22 09:30:00,85.24,85.49,84.8,84.84,265765.0,78.2301,78.4596,77.8263,77.863,265765.0
2022-12-22 10:00:00,84.83,85.1,84.69,84.86,203162.0,77.8539,78.1017,77.7254,77.8814,203162.0
2022-12-22 10:30:00,84.85,84.92,84.68,84.84,88333.0,77.8722,77.9365,77.7162,77.863,88333.0
2022-12-22 11:00:00,84.84,85.02,84.77,85.02,97370.0,77.863,78.0282,77.7988,78.0282,97370.0
2022-12-22 11:30:00,85.02,85.37,85.01,85.37,135472.0,78.0282,78.3495,78.0191,78.3495,135472.0
2022-12-22 12:00:00,85.39,85.4,84.9,84.94,86095.0,78.3678,78.377,77.9181,77.9548,86095.0
2022-12-22 12:30:00,84.94,85.01,84.87,84.92,57070.0,77.9548,78.0191,77.8906,77.9365,57070.0
2022-12-22 13:00:00,84.91,84.92,84.71,84.77,74581.0,77.9273,77.9365,77.7437,77.7988,74581.0
2022-12-22 13:30:00,84.76,84.76,84.42,84.43,92069.0,77.7896,77.7896,77.4776,77.4868,92069.0
2022-12-22 14:00:00,84.43,84.81,84.43,84.81,65937.0,77.4868,77.8355,77.4868,77.8355,65937.0
2022-12-22 14:30:00,84.81,85.13,84.77,85.13,68821.0,77.8355,78.1292,77.7988,78.1292,68821.0
2022-12-22 15:00:00,85.13,85.25,85.07,85.2,85794.0,78.1292,78.2393,78.0741,78.1934,85794.0
2022-12-22 15:30:00,85.19,85.27,84.9,85.18,275114.0,78.1843,78.2577,77.9181,78.1751,275114.0
2022-12-23 09:30:00,85.15,85.37,84.87,85.02,93224.0,78.1475,78.3495,77.8906,78.0282,93224.0
2022-12-23 10:00:00,85.06,85.34,84.99,85.24,68139.0,78.0649,78.3219,78.0007,78.2301,68139.0
2022-12-23 10:30:00,85.25,85.33,85.1,85.12,58097.0,78.2393,78.3127,78.1017,78.12,58097.0
2022-12-23 11:00:00,85.14,85.21,85.04,85.05,39446.0,78.1384,78.2026,78.0466,78.0558,39446.0
2022-12-23 11:30:00,85.06,85.26,84.97,85.23,42085.0,78.0649,78.2485,77.9823,78.221,42085.0
2022-12-23 12:00:00,85.23,85.39,85.18,85.3,36141.0,78.221,78.3678,78.1751,78.2852,36141.0
2022-12-23 12:30:00,85.3,85.43,85.3,85.36,41224.0,78.2852,78.4045,78.2852,78.3403,41224.0
2022-12-23 13:00:00,85.36,85.45,85.33,85.38,60364.0,78.3403,78.4229,78.3127,78.3586,60364.0
2022-12-23 13:30:00,85.39,85.52,85.22,85.22,55971.0,78.3678,78.4871,78.2118,78.2118,55971.0
2022-12-23 14:00:00,85.22,85.3,85.15,85.25,34507.0,78.2118,78.2852,78.1475,78.2393,34507.0
2022-12-23 14:30:00,85.25,85.45,85.25,85.44,33833.0,78.2393,78.4229,78.2393,78.4137,33833.0
2022-12-23 15:00:00,85.45,85.5,85.32,85.38,83207.0,78.4229,78.4688,78.3036,78.3586,83207.0
2022-12-23 15:30:00,85.39,85.41,85.19,85.41,179852.0,78.3678,78.3862,78.1843,78.3862,179852.0
2022-12-27 09:30:00,85.57,85.99,85.57,85.82,86678.0,78.533,78.9185,78.533,78.7624,86678.0
2022-12-27 10:00:00,85.83,86.0,85.7,85.88,70115.0,78.7716,78.9276,78.6523,78.8175,70115.0
2022-12-27 10:30:00,85.89,85.91,85.45,85.46,68156.0,78.8267,78.845,78.4229,78.4321,68156.0
2022-12-27 11:00:00,85.45,85.51,85.19,85.29,62160.0,78.4229,78.4779,78.1843,78.276,62160.0
2022-12-27 11:30:00,85.31,85.64,85.26,85.61,88158.0,78.2944,78.5973,78.2485,78.5697,88158.0
2022-12-27 12:00:00,85.63,85.72,85.55,85.64,56595.0,78.5881,78.6707,78.5147,78.5973,56595.0
2022-12-27 12:30:00,85.64,85.72,85.58,85.67,48776.0,78.5973,78.6707,78.5422,78.6248,48776.0
2022-12-27 13:00:00,85.68,85.87,85.68,85.79,63310.0,78.634,78.8083,78.634,78.7349,63310.0
2022-12-27 13:30:00,85.8,85.85,85.68,85.72,60499.0,78.7441,78.79,78.634,78.6707,60499.0
2022-12-27 14:00:00,85.71,85.86,85.7,85.77,53749.0,78.6615,78.7992,78.6523,78.7166,53749.0
2022-12-27 14:30:00,85.78,85.87,85.73,85.84,60723.0,78.7257,78.8083,78.6798,78.7808,60723.0
2022-12-27 15:00:00,85.86,86.03,85.82,85.99,65262.0,78.7992,78.9552,78.7624,78.9185,65262.0
2022-12-27 15:30:00,85.98,86.08,85.82,85.93,304971.0,78.9093,79.0011,78.7624,78.8634,304971.0
2022-12-28 09:30:00,86.3,86.56,86.16,86.26,74337.0,79.203,79.4416,79.0745,79.1663,74337.0
2022-12-28 10:00:00,86.2,86.22,85.72,85.72,58861.0,79.1112,79.1296,78.6707,78.6707,58861.0
2022-12-28 10:30:00,85.71,85.81,85.62,85.66,67318.0,78.6615,78.7533,78.5789,78.6156,67318.0
2022-12-28 11:00:00,85.65,85.71,85.4,85.42,45528.0,78.6064,78.6615,78.377,78.3953,45528.0
2022-12-28 11:30:00,85.41,85.49,85.35,85.39,31889.0,78.3862,78.4596,78.3311,78.3678,31889.0
2022-12-28 12:00:00,85.39,85.4,85.24,85.33,55824.0,78.3678,78.377,78.2301,78.3127,55824.0
2022-12-28 12:30:00,85.32,85.5,85.28,85.46,51038.0,78.3036,78.4688,78.2669,78.4321,51038.0
2022-12-28 13:00:00,85.45,85.57,85.35,85.46,67916.0,78.4229,78.533,78.3311,78.4321,67916.0
2022-12-28 13:30:00,85.46,85.52,85.27,85.27,43871.0,78.4321,78.4871,78.2577,78.2577,43871.0
2022-12-28 14:00:00,85.27,85.3,85.11,85.22,79284.0,78.2577,78.2852,78.1108,78.2118,79284.0
2022-12-28 14:30:00,85.23,85.38,85.16,85.18,61652.0,78.221,78.3586,78.1567,78.1751,61652.0
2022-12-28 15:00:00,85.18,85.19,84.84,84.84,109657.0,78.1751,78.1843,77.863,77.863,109657.0
2022-12-28 15:30:00,84.83,84.91,84.67,84.75,202075.0,77.8539,77.9273,77.707,77.7804,202075.0
2022-12-29 09:30:00,85.11,85.24,84.59,84.81,134947.0,78.1108,78.2301,77.6336,77.8355,134947.0
2022-12-29 10:00:00,84.82,84.85,84.37,84.5,120868.0,77.8447,77.8722,77.4317,77.551,120868.0
2022-12-29 10:30:00,84.5,84.67,84.44,84.63,138028.0,77.551,77.707,77.4959,77.6703,138028.0
2022-12-29 11:00:00,84.64,84.72,84.43,84.45,79520.0,77.6795,77.7529,77.4868,77.5051,79520.0
2022-12-29 11:30:00,84.44,84.74,84.44,84.54,107593.0,77.4959,77.7713,77.4959,77.5877,107593.0
2022-12-29 12:00:00,84.54,84.73,84.48,84.7,88387.0,77.5877,77.7621,77.5326,77.7346,88387.0
2022-12-29 12:30:00,84.7,84.76,84.54,84.75,74092.0,77.7346,77.7896,77.5877,77.7804,74092.0
2022-12-29 13:00:00,84.74,84.78,84.59,84.7,81071.0,77.7713,77.808,77.6336,77.7346,81071.0
2022-12-29 13:30:00,84.7,84.72,84.59,84.65,62116.0,77.7346,77.7529,77.6336,77.6887,62116.0
2022-12-29 14:00:00,84.66,84.67,84.51,84.51,61269.0,77.6978,77.707,77.5602,77.5602,61269.0
2022-12-29 14:30:00,84.52,84.62,84.46,84.57,97554.0,77.5694,77.6611,77.5143,77.6152,97554.0
2022-12-29 15:00:00,84.57,84.59,84.33,84.35,95824.0,77.6152,77.6336,77.395,77.4133,95824.0
2022-12-29 15:30:00,84.34,84.51,84.24,84.37,332829.0,77.4042,77.5602,77.3124,77.4317,332829.0
2022-12-30 09:30:00,84.49,84.7,84.05,84.22,86024.0,77.5418,77.7346,77.138,77.294,86024.0
2022-12-30 10:00:00,84.19,84.27,83.92,84.11,78866.0,77.2665,77.3399,77.0187,77.1931,78866.0
2022-12-30 10:30:00,84.1,84.15,83.72,83.79,93389.0,77.1839,77.2298,76.8351,76.8994,93389.0
2022-12-30 11:00:00,83.77,83.83,83.61,83.61,83904.0,76.881,76.9361,76.7342,76.7342,83904.0
2022-12-30 11:30:00,83.61,83.76,83.56,83.66,69886.0,76.7342,76.8719,76.6883,76.7801,69886.0
2022-12-30 12:00:00,83.67,83.73,83.6,83.69,75601.0,76.7893,76.8443,76.725,76.8076,75601.0
2022-12-30 12:30:00,83.68,83.71,83.51,83.65,69295.0,76.7984,76.826,76.6424,76.7709,69295.0
2022-12-30 13:00:00,83.65,83.77,83.31,83.46,80884.0,76.7709,76.881,76.4589,76.5965,80884.0
2022-12-30 13:30:00,83.48,83.6,83.43,83.49,84943.0,76.6149,76.725,76.569,76.6241,84943.0
2022-12-30 14:00:00,83.47,83.55,83.36,83.42,71195.0,76.6057,76.6791,76.5048,76.5598,71195.0
2022-12-30 14:30:00,83.41,83.46,83.28,83.42,109109.0,76.5506,76.5965,76.4313,76.5598,109109.0
2022-12-30 15:00:00,83.42,83.66,83.41,83.54,112482.0,76.5598,76.7801,76.5506,76.6699,112482.0
2022-12-30 15:30:00,83.54,83.9,83.53,83.85,336294.0,76.6699,77.0003,76.6608,76.9545,336294.0
2023-01-03 09:30:00,83.56,83.75,82.67,82.94,229532.0,76.6883,76.8627,75.8715,76.1193,229532.0
2023-01-03 10:00:00,82.96,83.47,82.95,83.34,179656.0,76.1376,76.6057,76.1285,76.4864,179656.0
2023-01-03 10:30:00,83.35,83.6,83.32,83.42,94246.0,76.4956,76.725,76.468,76.5598,94246.0
2023-01-03 11:00:00,83.41,83.43,82.8,83.16,176472.0,76.5506,76.569,75.9908,76.3212,176472.0
2023-01-03 11:30:00,83.17,83.23,83.02,83.11,68721.0,76.3304,76.3854,76.1927,76.2753,68721.0
2023-01-03 12:00:00,83.1,83.12,82.86,82.88,92085.0,76.2661,76.2845,76.0459,76.0642,92085.0
2023-01-03 12:30:00,82.87,82.96,82.65,82.86,94027.0,76.055,76.1376,75.8531,76.0459,94027.0
2023-01-03 13:00:00,82.85,83.22,82.8,83.21,100428.0,76.0367,76.3763,75.9908,76.3671,100428.0
2023-01-03 13:30:00,83.21,83.36,83.19,83.35,63336.0,76.3671,76.5048,76.3487,76.4956,63336.0
2023-01-03 14:00:00,83.33,83.35,82.74,82.77,84598.0,76.4772,76.4956,75.9357,75.9633,84598.0
2023-01-03 14:30:00,82.77,83.05,82.62,83.01,120885.0,75.9633,76.2202,75.8256,76.1835,120885.0
2023-01-03 15:00:00,83.01,83.2,82.9,82.93,114116.0,76.1835,76.3579,76.0826,76.1101,114116.0
2023-01-03 15:30:00,82.92,83.26,82.88,83.2,321423.0,76.1009,76.413,76.0642,76.3579,321423.0
2023-01-04 09:30:00,82.85,83.49,82.85,83.28,231499.0,76.0367,76.6241,76.0367,76.4313,231499.0
2023-01-04 10:00:00,83.27,83.41,82.89,83.33,142293.0,76.4222,76.5506,76.0734,76.4772,142293.0
2023-01-04 10:30:00,83.32,83.75,83.17,83.74,145844.0,76.468,76.8627,76.3304,76.8535,145844.0
2023-01-04 11:00:00,83.76,83.84,83.6,83.79,184684.0,76.8719,76.9453,76.725,76.8994,184684.0
2023-01-04 11:30:00,83.79,84.36,83.7,84.34,324999.0,76.8994,77.4225,76.8168,77.4042,324999.0
2023-01-04 12:00:00,84.36,84.43,84.24,84.36,99680.0,77.4225,77.4868,77.3124,77.4225,99680.0
2023-01-04 12:30:00,84.36,84.4,84.09,84.15,120255.0,77.4225,77.4592,77.1747,77.2298,120255.0
2023-01-04 13:00:00,84.15,84.21,84.01,84.04,77635.0,77.2298,77.2848,77.1013,77.1288,77635.0
2023-01-04 13:30:00,84.04,84.14,83.89,83.98,125807.0,77.1288,77.2206,76.9912,77.0738,125807.0
2023-01-04 14:00:00,83.93,84.06,83.66,83.7,96373.0,77.0279,77.1472,76.7801,76.8168,96373.0
2023-01-04 14:30:00,83.7,83.78,83.53,83.71,71087.0,76.8168,76.8902,76.6608,76.826,71087.0
2023-01-04 15:00:00,83.7,83.83,83.48,83.48,121629.0,76.8168,76.9361,76.6149,76.6149,121629.0
2023-01-04 15:30:00,83.47,83.92,83.41,83.88,281970.0,76.6057,77.0187,76.5506,76.982,281970.0
2023-01-05 09:30:00,84.15,84.9,83.96,84.03,177196.0,77.2298,77.9181,77.0554,77.1197,177196.0
2023-01-05 10:00:00,84.01,84.07,83.73,83.88,81979.0,77.1013,77.1564,76.8443,76.982,81979.0
2023-01-05 10:30:00,83.9,84.02,83.78,84.02,121135.0,77.0003,77.1105,76.8902,77.1105,121135.0
2023-01-05 11:00:00,84.04,84.24,83.95,84.04,108817.0,77.1288,77.3124,77.0462,77.1288,108817.0
2023-01-05 11:30:00,84.04,84.04,83.79,83.95,65113.0,77.1288,77.1288,76.8994,77.0462,65113.0
2023-01-05 12:00:00,83.95,84.26,83.95,84.15,65593.0,77.0462,77.3307,77.0462,77.2298,65593.0
2023-01-05 12:30:00,84.15,84.35,84.12,84.32,54868.0,77.2298,77.4133,77.2023,77.3858,54868.0
2023-01-05 13:00:00,84.31,84.43,84.11,84.34,69729.0,77.3766,77.4868,77.1931,77.4042,69729.0
2023-01-05 13:30:00,84.34,84.38,84.16,84.22,91463.0,77.4042,77.4409,77.239,77.294,91463.0
2023-01-05 14:00:00,84.23,84.41,84.22,84.23,81902.0,77.3032,77.4684,77.294,77.3032,81902.0
2023-01-05 14:30:00,84.23,84.53,84.23,84.47,92118.0,77.3032,77.5785,77.3032,77.5235,92118.0
2023-01-05 15:00:00,84.48,84.5,84.28,84.36,131808.0,77.5326,77.551,77.3491,77.4225,131808.0
2023-01-05 15:30:00,84.36,84.55,84.29,84.41,488122.0,77.4225,77.5969,77.3583,77.4684,488122.0
2023-01-06 09:30:00,85.01,86.03,85.01,86.01,172442.0,78.0191,78.9552,78.0191,78.9368,172442.0
2023-01-06 10:00:00,86.01,86.22,85.87,86.02,101984.0,78.9368,79.1296,78.8083,78.946,101984.0
2023-01-06 10:30:00,86.03,86.12,85.87,85.89,128902.0,78.9552,79.0378,78.8083,78.8267,128902.0
2023-01-06 11:00:00,85.89,86.18,85.8,85.84,74136.0,78.8267,79.0928,78.7441,78.7808,74136.0
2023-01-06 11:30:00,85.82,86.04,85.76,86.0,64502.0,78.7624,78.9644,78.7074,78.9276,64502.0
2023-01-06 12:00:00,86.01,86.02,85.71,85.71,49959.0,78.9368,78.946,78.6615,78.6615,49959.0
2023-01-06 12:30:00,85.69,85.93,85.67,85.86,54137.0,78.6431,78.8634,78.6248,78.7992,54137.0
2023-01-06 13:00:00,85.87,85.88,85.7,85.78,51845.0,78.8083,78.8175,78.6523,78.7257,51845.0
2023-01-06 13:30:00,85.76,85.99,85.7,85.99,86341.0,78.7074,78.9185,78.6523,78.9185,86341.0
2023-01-06 14:00:00,86.0,86.11,85.95,86.04,81853.0,78.9276,79.0286,78.8818,78.9644,81853.0
2023-01-06 14:30:00,86.04,86.16,86.03,86.11,83814.0,78.9644,79.0745,78.9552,79.0286,83814.0
2023-01-06 15:00:00,86.1,86.19,86.02,86.08,128019.0,79.0194,79.102,78.946,79.0011,128019.0
2023-01-06 15:30:00,86.08,86.16,85.87,85.96,315968.0,79.0011,79.0745,78.8083,78.8909,315968.0
2023-01-09 09:30:00,85.24,85.43,85.03,85.13,92166.0,78.729,78.9045,78.5351,78.6274,92166.0
2023-01-09 10:00:00,85.13,85.4,85.05,85.06,91503.0,78.6274,78.8768,78.5535,78.5628,91503.0
2023-01-09 10:30:00,85.07,85.56,85.06,85.53,140997.0,78.572,79.0246,78.5628,78.9969,140997.0
2023-01-09 11:00:00,85.53,85.72,85.45,85.71,128409.0,78.9969,79.1724,78.923,79.1631,128409.0
2023-01-09 11:30:00,85.71,85.87,85.63,85.78,113035.0,79.1631,79.3109,79.0892,79.2278,113035.0
2023-01-09 12:00:00,85.77,85.8,85.65,85.71,53665.0,79.2185,79.2462,79.1077,79.1631,53665.0
2023-01-09 12:30:00,85.7,85.71,85.43,85.44,56803.0,79.1539,79.1631,78.9045,78.9137,56803.0
2023-01-09 13:00:00,85.43,85.53,85.3,85.3,109745.0,78.9045,78.9969,78.7844,78.7844,109745.0
2023-01-09 13:30:00,85.29,85.34,85.13,85.25,63632.0,78.7752,78.8214,78.6274,78.7383,63632.0
2023-01-09 14:00:00,85.26,85.33,85.16,85.16,83834.0,78.7475,78.8121,78.6551,78.6551,83834.0
2023-01-09 14:30:00,85.16,85.24,84.99,84.99,142713.0,78.6551,78.729,78.4981,78.4981,142713.0
2023-01-09 15:00:00,84.99,84.99,84.68,84.83,117941.0,78.4981,78.4981,78.2118,78.3503,117941.0
2023-01-09 15:30:00,84.84,85.01,84.68,84.69,388642.0,78.3596,78.5166,78.2118,78.221,388642.0
2023-01-10 09:30:00,85.14,85.25,84.53,84.8,204357.0,78.6367,78.7383,78.0732,78.3226,204357.0
2023-01-10 10:00:00,84.79,84.84,84.37,84.52,97089.0,78.3134,78.3596,77.9255,78.064,97089.0
2023-01-10 10:30:00,84.51,84.83,84.39,84.77,139755.0,78.0548,78.3503,77.9439,78.2949,139755.0
2023-01-10 11:00:00,84.8,84.99,84.62,84.69,96176.0,78.3226,78.4981,78.1564,78.221,96176.0
2023-01-10 11:30:00,84.68,84.7,84.33,84.34,88465.0,78.2118,78.2303,77.8885,77.8978,88465.0
2023-01-10 12:00:00,84.34,84.42,84.14,84.31,82364.0,77.8978,77.9717,77.713,77.8701,82364.0
2023-01-10 12:30:00,84.31,84.42,84.21,84.41,61335.0,77.8701,77.9717,77.7777,77.9624,61335.0
2023-01-10 13:00:00,84.4,84.54,84.38,84.39,48281.0,77.9532,78.0825,77.9347,77.9439,48281.0
2023-01-10 13:30:00,84.39,84.47,84.21,84.21,60256.0,77.9439,78.0178,77.7777,77.7777,60256.0
2023-01-10 14:00:00,84.21,84.26,84.02,84.05,58578.0,77.7777,77.8239,77.6022,77.6299,58578.0
2023-01-10 14:30:00,84.05,84.26,84.03,84.2,59129.0,77.6299,77.8239,77.6114,77.7685,59129.0
2023-01-10 15:00:00,84.21,84.26,84.05,84.09,88671.0,77.7777,77.8239,77.6299,77.6669,88671.0
2023-01-10 15:30:00,84.08,84.13,83.96,84.05,427061.0,77.6576,77.7038,77.5468,77.6299,427061.0
2023-01-11 09:30:00,84.32,84.62,84.26,84.52,154702.0,77.8793,78.1564,77.8239,78.064,154702.0
2023-01-11 10:00:00,84.52,84.7,84.2,84.2,77729.0,78.064,78.2303,77.7685,77.7685,77729.0
2023-01-11 10:30:00,84.2,84.25,83.89,84.03,134317.0,77.7685,77.8146,77.4821,77.6114,134317.0
2023-01-11 11:00:00,84.04,84.26,83.95,84.03,85932.0,77.6207,77.8239,77.5376,77.6114,85932.0
2023-01-11 11:30:00,84.03,84.05,83.62,83.63,127380.0,77.6114,77.6299,77.2328,77.242,127380.0
2023-01-11 12:00:00,83.65,83.86,83.53,83.79,129280.0,77.2605,77.4544,77.1496,77.3898,129280.0
2023-01-11 12:30:00,83.8,84.0,83.65,83.91,129916.0,77.399,77.5837,77.2605,77.5006,129916.0
2023-01-11 13:00:00,83.92,84.17,83.76,83.89,91839.0,77.5098,77.7407,77.3621,77.4821,91839.0
2023-01-11 13:30:00,83.88,84.12,83.88,83.98,48611.0,77.4729,77.6946,77.4729,77.5653,48611.0
2023-01-11 14:00:00,84.01,84.07,83.88,83.97,91248.0,77.593,77.6484,77.4729,77.556,91248.0
2023-01-11 14:30:00,83.98,84.11,83.96,84.01,145415.0,77.5653,77.6853,77.5468,77.593,145415.0
2023-01-11 15:00:00,84.01,84.03,83.81,83.9,101233.0,77.593,77.6114,77.4082,77.4914,101233.0
2023-01-11 15:30:00,83.89,83.99,83.68,83.95,502458.0,77.4821,77.5745,77.2882,77.5376,502458.0
2023-01-12 09:30:00,83.93,83.93,83.25,83.76,128736.0,77.5191,77.5191,76.891,77.3621,128736.0
2023-01-12 10:00:00,83.76,83.8,83.42,83.62,107495.0,77.3621,77.399,77.048,77.2328,107495.0
2023-01-12 10:30:00,83.63,83.74,83.24,83.44,68846.0,77.242,77.3436,76.8818,77.0665,68846.0
2023-01-12 11:00:00,83.43,83.43,82.96,82.98,102708.0,77.0573,77.0573,76.6232,76.6416,102708.0
2023-01-12 11:30:00,82.99,82.99,82.69,82.79,112200.0,76.6509,76.6509,76.3738,76.4662,112200.0
2023-01-12 12:00:00,82.78,82.89,82.69,82.82,84723.0,76.4569,76.5585,76.3738,76.4939,84723.0
2023-01-12 12:30:00,82.8,82.84,82.67,82.74,107033.0,76.4754,76.5123,76.3553,76.42,107033.0
2023-01-12 13:00:00,82.75,82.82,82.5,82.53,160991.0,76.4292,76.4939,76.1983,76.226,160991.0
2023-01-12 13:30:00,82.52,82.54,82.36,82.48,157540.0,76.2168,76.2353,76.069,76.1798,157540.0
2023-01-12 14:00:00,82.49,82.9,82.48,82.85,295956.0,76.1891,76.5678,76.1798,76.5216,295956.0
2023-01-12 14:30:00,82.86,82.92,82.54,82.63,130511.0,76.5308,76.5862,76.2353,76.3184,130511.0
2023-01-12 15:00:00,82.62,82.67,82.36,82.43,143929.0,76.3091,76.3553,76.069,76.1337,143929.0
2023-01-12 15:30:00,82.42,82.62,82.36,82.53,461846.0,76.1244,76.3091,76.069,76.226,461846.0
2023-01-13 09:30:00,82.32,82.96,82.32,82.81,247013.0,76.0321,76.6232,76.0321,76.4846,247013.0
2023-01-13 10:00:00,82.81,82.97,82.74,82.86,196774.0,76.4846,76.6324,76.42,76.5308,196774.0
2023-01-13 10:30:00,82.85,82.89,82.51,82.58,167502.0,76.5216,76.5585,76.2075,76.2722,167502.0
2023-01-13 11:00:00,82.59,82.7,82.49,82.59,185151.0,76.2814,76.383,76.1891,76.2814,185151.0
2023-01-13 11:30:00,82.59,82.65,82.42,82.45,98348.0,76.2814,76.3369,76.1244,76.1521,98348.0
2023-01-13 12:00:00,82.43,82.53,82.37,82.44,90910.0,76.1337,76.226,76.0782,76.1429,90910.0
2023-01-13 12:30:00,82.44,82.6,82.44,82.53,101079.0,76.1429,76.2907,76.1429,76.226,101079.0
2023-01-13 13:00:00,82.54,82.55,82.37,82.49,91264.0,76.2353,76.2445,76.0782,76.1891,91264.0
2023-01-13 13:30:00,82.49,82.52,82.41,82.48,122445.0,76.1891,76.2168,76.1152,76.1798,122445.0
2023-01-13 14:00:00,82.48,82.52,82.41,82.46,108431.0,76.1798,76.2168,76.1152,76.1614,108431.0
2023-01-13 14:30:00,82.46,82.61,82.44,82.6,122652.0,76.1614,76.2999,76.1429,76.2907,122652.0
2023-01-13 15:00:00,82.61,82.62,82.47,82.53,154352.0,76.2999,76.3091,76.1706,76.226,154352.0
2023-01-13 15:30:00,82.53,82.71,82.48,82.5,655047.0,76.226,76.3923,76.1798,76.1983,655047.0
2023-01-17 09:30:00,82.4,82.95,82.25,82.7,194025.0,76.1059,76.6139,75.9674,76.383,194025.0
2023-01-17 10:00:00,82.75,82.93,82.65,82.81,110556.0,76.4292,76.5955,76.3369,76.4846,110556.0
2023-01-17 10:30:00,82.81,82.99,82.69,82.79,102506.0,76.4846,76.6509,76.3738,76.4662,102506.0
2023-01-17 11:00:00,82.77,82.92,82.7,82.89,147525.0,76.4477,76.5862,76.383,76.5585,147525.0
2023-01-17 11:30:00,82.88,82.9,82.71,82.71,50991.0,76.5493,76.5678,76.3923,76.3923,50991.0
2023-01-17 12:00:00,82.71,82.79,82.51,82.53,150975.0,76.3923,76.4662,76.2075,76.226,150975.0
2023-01-17 12:30:00,82.52,82.59,82.29,82.34,56362.0,76.2168,76.2814,76.0043,76.0505,56362.0
2023-01-17 13:00:00,82.35,82.52,82.35,82.44,61241.0,76.0598,76.2168,76.0598,76.1429,61241.0
2023-01-17 13:30:00,82.45,82.57,82.41,82.41,58769.0,76.1521,76.263,76.1152,76.1152,58769.0
2023-01-17 14:00:00,82.42,82.53,82.32,82.4,79627.0,76.1244,76.226,76.0321,76.1059,79627.0
2023-01-17 14:30:00,82.39,82.54,82.32,82.35,84032.0,76.0967,76.2353,76.0321,76.0598,84032.0
2023-01-17 15:00:00,82.35,82.35,82.06,82.06,115190.0,76.0598,76.0598,75.7919,75.7919,115190.0
2023-01-17 15:30:00,82.06,82.12,81.75,81.85,544305.0,75.7919,75.8473,75.5056,75.598,544305.0
2023-01-18 09:30:00,81.43,81.45,80.6,80.66,252282.0,75.21,75.2285,74.4434,74.4989,252282.0
2023-01-18 10:00:00,80.66,80.74,80.35,80.38,419021.0,74.4989,74.5727,74.2125,74.2402,419021.0
2023-01-18 10:30:00,80.36,80.4,79.73,79.97,309672.0,74.2218,74.2587,73.6399,73.8616,309672.0
2023-01-18 11:00:00,79.97,79.97,79.15,79.49,265438.0,73.8616,73.8616,73.1042,73.4182,265438.0
2023-01-18 11:30:00,79.49,79.53,78.86,78.89,174440.0,73.4182,73.4552,72.8363,72.8641,174440.0
2023-01-18 12:00:00,78.89,78.93,78.58,78.8,303542.0,72.8641,72.901,72.5777,72.7809,303542.0
2023-01-18 12:30:00,78.8,78.86,78.1,78.13,250624.0,72.7809,72.8363,72.1344,72.1621,250624.0
2023-01-18 13:00:00,78.14,78.54,78.09,78.51,309412.0,72.1713,72.5408,72.1252,72.5131,309412.0
2023-01-18 13:30:00,78.51,78.76,78.45,78.74,128861.0,72.5131,72.744,72.4577,72.7255,128861.0
2023-01-18 14:00:00,78.75,78.89,78.56,78.75,160813.0,72.7347,72.8641,72.5593,72.7347,160813.0
2023-01-18 14:30:00,78.75,78.91,78.57,78.67,666438.0,72.7347,72.8825,72.5685,72.6609,666438.0
2023-01-18 15:00:00,78.64,78.78,78.52,78.63,198637.0,72.6332,72.7625,72.5223,72.6239,198637.0
2023-01-18 15:30:00,78.62,78.66,78.16,78.43,806601.0,72.6147,72.6516,72.1898,72.4392,806601.0
2023-01-19 09:30:00,78.52,78.65,77.97,78.02,267074.0,72.5223,72.6424,72.0143,72.0605,267074.0
2023-01-19 10:00:00,78.02,78.46,77.81,78.16,167507.0,72.0605,72.4669,71.8665,72.1898,167507.0
2023-01-19 10:30:00,78.17,78.24,77.82,78.0,126763.0,72.1991,72.2637,71.8758,72.042,126763.0
2023-01-19 11:00:00,78.01,78.22,77.97,78.07,131735.0,72.0513,72.2452,72.0143,72.1067,131735.0
2023-01-19 11:30:00,78.07,78.27,78.02,78.11,146730.0,72.1067,72.2914,72.0605,72.1436,146730.0
2023-01-19 12:00:00,78.12,78.18,77.98,78.03,102516.0,72.1529,72.2083,72.0236,72.0697,102516.0
2023-01-19 12:30:00,78.04,78.06,77.92,78.01,97623.0,72.079,72.0975,71.9681,72.0513,97623.0
2023-01-19 13:00:00,78.01,78.08,77.86,77.95,120214.0,72.0513,72.1159,71.9127,71.9959,120214.0
2023-01-19 13:30:00,77.95,77.95,77.76,77.84,102744.0,71.9959,71.9959,71.8204,71.8943,102744.0
2023-01-19 14:00:00,77.85,77.9,77.65,77.66,97682.0,71.9035,71.9497,71.7188,71.728,97682.0
2023-01-19 14:30:00,77.65,77.79,77.51,77.54,102205.0,71.7188,71.8481,71.5895,71.6172,102205.0
2023-01-19 15:00:00,77.53,77.58,77.29,77.53,265724.0,71.6079,71.6541,71.3863,71.6079,265724.0
2023-01-19 15:30:00,77.53,77.57,77.36,77.46,492563.0,71.6079,71.6449,71.4509,71.5433,492563.0
2023-01-20 09:30:00,77.45,77.75,76.79,76.8,506995.0,71.534,71.8111,70.9245,70.9337,506995.0
2023-01-20 10:00:00,76.79,77.26,76.68,77.23,193660.0,70.9245,71.3586,70.8229,71.3309,193660.0
2023-01-20 10:30:00,77.23,77.25,77.06,77.25,149166.0,71.3309,71.3493,71.1738,71.3493,149166.0
2023-01-20 11:00:00,77.25,77.46,77.17,77.2,163119.0,71.3493,71.5433,71.2754,71.3031,163119.0
2023-01-20 11:30:00,77.18,77.27,77.1,77.14,153670.0,71.2847,71.3678,71.2108,71.2477,153670.0
2023-01-20 12:00:00,77.15,77.17,76.9,76.98,110311.0,71.257,71.2754,71.0261,71.0999,110311.0
2023-01-20 12:30:00,76.97,77.0,76.67,76.87,96147.0,71.0907,71.1184,70.8136,70.9984,96147.0
2023-01-20 13:00:00,76.89,76.92,76.74,76.91,123510.0,71.0168,71.0445,70.8783,71.0353,123510.0
2023-01-20 13:30:00,76.91,77.17,76.9,77.03,75395.0,71.0353,71.2754,71.0261,71.1461,75395.0
2023-01-20 14:00:00,77.02,77.18,77.0,77.11,104288.0,71.1369,71.2847,71.1184,71.22,104288.0
2023-01-20 14:30:00,77.11,77.2,76.94,76.98,151995.0,71.22,71.3031,71.063,71.0999,151995.0
2023-01-20 15:00:00,76.99,77.26,76.99,77.23,172796.0,71.1092,71.3586,71.1092,71.3309,172796.0
2023-01-20 15:30:00,77.24,77.48,77.2,77.47,528583.0,71.3401,71.5618,71.3031,71.5525,528583.0
2023-01-23 09:30:00,77.46,77.71,77.0,77.59,256828.0,71.5433,71.7742,71.1184,71.6634,256828.0
2023-01-23 10:00:00,77.59,77.84,77.4,77.82,133309.0,71.6634,71.8943,71.4879,71.8758,133309.0
2023-01-23 10:30:00,77.84,77.87,77.58,77.73,98339.0,71.8943,71.922,71.6541,71.7927,98339.0
2023-01-23 11:00:00,77.72,77.96,77.68,77.73,120918.0,71.7834,72.0051,71.7465,71.7927,120918.0
2023-01-23 11:30:00,77.73,77.76,77.42,77.45,116117.0,71.7927,71.8204,71.5063,71.534,116117.0
2023-01-23 12:00:00,77.43,77.63,77.32,77.61,97025.0,71.5156,71.7003,71.414,71.6818,97025.0
2023-01-23 12:30:00,77.61,77.76,77.58,77.73,51797.0,71.6818,71.8204,71.6541,71.7927,51797.0
2023-01-23 13:00:00,77.74,77.8,77.52,77.56,97250.0,71.8019,71.8573,71.5987,71.6356,97250.0
2023-01-23 13:30:00,77.57,77.73,77.47,77.69,107858.0,71.6449,71.7927,71.5525,71.7557,107858.0
2023-01-23 14:00:00,77.68,77.68,77.33,77.36,99958.0,71.7465,71.7465,71.4232,71.4509,99958.0
2023-01-23 14:30:00,77.35,77.5,77.09,77.22,92423.0,71.4417,71.5802,71.2015,71.3216,92423.0
2023-01-23 15:00:00,77.23,77.34,77.11,77.25,85865.0,71.3309,71.4324,71.22,71.3493,85865.0
2023-01-23 15:30:00,77.25,77.41,77.15,77.4,348273.0,71.3493,71.4971,71.257,71.4879,348273.0
2023-01-24 09:30:00,77.0,78.0,76.45,76.52,313393.0,71.1184,72.042,70.6104,70.6751,313393.0
2023-01-24 10:00:00,76.53,76.66,76.29,76.35,219817.0,70.6843,70.8044,70.4627,70.5181,219817.0
2023-01-24 10:30:00,76.34,76.81,76.24,76.81,303510.0,70.5088,70.9429,70.4165,70.9429,303510.0
2023-01-24 11:00:00,76.81,76.99,76.61,76.94,258656.0,70.9429,71.1092,70.7582,71.063,258656.0
2023-01-24 11:30:00,76.95,76.99,76.68,76.73,103831.0,71.0722,71.1092,70.8229,70.869,103831.0
2023-01-24 12:00:00,76.73,76.82,76.58,76.74,86701.0,70.869,70.9522,70.7305,70.8783,86701.0
2023-01-24 12:30:00,76.72,76.88,76.68,76.84,74228.0,70.8598,71.0076,70.8229,70.9706,74228.0
2023-01-24 13:00:00,76.85,77.0,76.83,76.85,88740.0,70.9799,71.1184,70.9614,70.9799,88740.0
2023-01-24 13:30:00,76.86,76.87,76.64,76.72,135187.0,70.9891,70.9984,70.7859,70.8598,135187.0
2023-01-24 14:00:00,76.72,76.91,76.67,76.84,111861.0,70.8598,71.0353,70.8136,70.9706,111861.0
2023-01-24 14:30:00,76.84,76.95,76.83,76.91,160444.0,70.9706,71.0722,70.9614,71.0353,160444.0
2023-01-24 15:00:00,76.91,76.93,76.77,76.84,144104.0,71.0353,71.0538,70.906,70.9706,144104.0
2023-01-24 15:30:00,76.84,77.05,76.8,77.01,529301.0,70.9706,71.1646,70.9337,71.1277,529301.0
2023-01-25 09:30:00,76.92,77.22,76.69,77.22,127524.0,71.0445,71.3216,70.8321,71.3216,127524.0
2023-01-25 10:00:00,77.19,77.47,77.13,77.28,110416.0,71.2939,71.5525,71.2385,71.377,110416.0
2023-01-25 10:30:00,77.29,77.3,76.78,76.85,153725.0,71.3863,71.3955,70.9152,70.9799,153725.0
2023-01-25 11:00:00,76.84,76.98,76.8,76.92,82511.0,70.9706,71.0999,70.9337,71.0445,82511.0
2023-01-25 11:30:00,76.92,77.08,76.81,76.86,103933.0,71.0445,71.1923,70.9429,70.9891,103933.0
2023-01-25 12:00:00,76.85,77.0,76.61,76.91,83735.0,70.9799,71.1184,70.7582,71.0353,83735.0
2023-01-25 12:30:00,76.97,77.1,76.9,77.04,52066.0,71.0907,71.2108,71.0261,71.1554,52066.0
2023-01-25 13:00:00,77.05,77.22,77.04,77.19,65041.0,71.1646,71.3216,71.1554,71.2939,65041.0
2023-01-25 13:30:00,77.19,77.24,77.07,77.17,112765.0,71.2939,71.3401,71.1831,71.2754,112765.0
2023-01-25 14:00:00,77.17,77.28,77.14,77.21,230569.0,71.2754,71.377,71.2477,71.3124,230569.0
2023-01-25 14:30:00,77.2,77.54,77.19,77.48,236110.0,71.3031,71.6172,71.2939,71.5618,236110.0
2023-01-25 15:00:00,77.49,77.56,77.32,77.55,135692.0,71.571,71.6356,71.414,71.6264,135692.0
2023-01-25 15:30:00,77.56,77.89,77.53,77.88,479741.0,71.6356,71.9404,71.6079,71.9312,479741.0
2023-01-26 09:30:00,77.57,77.57,76.69,76.86,298801.0,71.6449,71.6449,70.8321,70.9891,298801.0
2023-01-26 10:00:00,76.87,77.14,76.68,77.03,382790.0,70.9984,71.2477,70.8229,71.1461,382790.0
2023-01-26 10:30:00,77.01,77.27,76.93,77.05,184041.0,71.1277,71.3678,71.0538,71.1646,184041.0
2023-01-26 11:00:00,77.04,77.16,76.73,76.9,97166.0,71.1554,71.2662,70.869,71.0261,97166.0
2023-01-26 11:30:00,76.91,77.1,76.83,76.98,125670.0,71.0353,71.2108,70.9614,71.0999,125670.0
2023-01-26 12:00:00,76.97,77.11,76.93,77.04,102037.0,71.0907,71.22,71.0538,71.1554,102037.0
2023-01-26 12:30:00,77.06,77.16,76.96,77.02,64697.0,71.1738,71.2662,71.0815,71.1369,64697.0
2023-01-26 13:00:00,77.02,77.14,76.97,77.05,44568.0,71.1369,71.2477,71.0907,71.1646,44568.0
2023-01-26 13:30:00,77.04,77.15,76.84,76.9,90059.0,71.1554,71.257,70.9706,71.0261,90059.0
2023-01-26 14:00:00,76.91,76.95,76.69,76.72,82599.0,71.0353,71.0722,70.8321,70.8598,82599.0
2023-01-26 14:30:00,76.72,76.86,76.68,76.74,86775.0,70.8598,70.9891,70.8229,70.8783,86775.0
2023-01-26 15:00:00,76.75,76.91,76.74,76.86,85437.0,70.8875,71.0353,70.8783,70.9891,85437.0
2023-01-26 15:30:00,76.85,76.85,76.67,76.8,512736.0,70.9799,70.9799,70.8136,70.9337,512736.0
2023-01-27 09:30:00,77.7,78.27,77.43,77.52,562067.0,71.765,72.2914,71.5156,71.5987,562067.0
2023-01-27 10:00:00,77.57,77.63,76.9,77.0,270289.0,71.6449,71.7003,71.0261,71.1184,270289.0
2023-01-27 10:30:00,77.02,77.33,76.97,76.97,299028.0,71.1369,71.4232,71.0907,71.0907,299028.0
2023-01-27 11:00:00,76.96,77.02,76.7,76.95,270723.0,71.0815,71.1369,70.8413,71.0722,270723.0
2023-01-27 11:30:00,76.95,77.35,76.94,77.3,144623.0,71.0722,71.4417,71.063,71.3955,144623.0
2023-01-27 12:00:00,77.29,77.61,77.2,77.36,112338.0,71.3863,71.6818,71.3031,71.4509,112338.0
2023-01-27 12:30:00,77.37,77.73,77.33,77.58,106743.0,71.4602,71.7927,71.4232,71.6541,106743.0
2023-01-27 13:00:00,77.59,77.69,77.45,77.64,78520.0,71.6634,71.7557,71.534,71.7095,78520.0
2023-01-27 13:30:00,77.64,77.7,77.28,77.35,96113.0,71.7095,71.765,71.377,71.4417,96113.0
2023-01-27 14:00:00,77.35,77.53,77.24,77.5,143882.0,71.4417,71.6079,71.3401,71.5802,143882.0
2023-01-27 14:30:00,77.49,77.74,77.47,77.71,115841.0,71.571,71.8019,71.5525,71.7742,115841.0
2023-01-27 15:00:00,77.71,77.91,77.66,77.9,173580.0,71.7742,71.9589,71.728,71.9497,173580.0
2023-01-27 15:30:00,77.89,78.06,77.83,77.89,518639.0,71.9404,72.0975,71.885,71.9404,518639.0
2023-01-30 09:30:00,78.16,78.62,78.03,78.42,200052.0,72.1898,72.6147,72.0697,72.43,200052.0
2023-01-30 10:00:00,78.42,78.74,78.29,78.71,165155.0,72.43,72.7255,72.3099,72.6978,165155.0
2023-01-30 10:30:00,78.69,78.78,78.28,78.34,158073.0,72.6793,72.7625,72.3006,72.3561,158073.0
2023-01-30 11:00:00,78.35,78.61,78.22,78.28,151186.0,72.3653,72.6054,72.2452,72.3006,151186.0
2023-01-30 11:30:00,78.28,78.32,78.06,78.15,79727.0,72.3006,72.3376,72.0975,72.1806,79727.0
2023-01-30 12:00:00,78.16,78.31,78.09,78.12,80050.0,72.1898,72.3284,72.1252,72.1529,80050.0
2023-01-30 12:30:00,78.12,78.24,77.98,78.01,95294.0,72.1529,72.2637,72.0236,72.0513,95294.0
2023-01-30 13:00:00,78.0,78.35,77.99,78.34,80034.0,72.042,72.3653,72.0328,72.3561,80034.0
2023-01-30 13:30:00,78.36,78.42,78.27,78.34,106062.0,72.3745,72.43,72.2914,72.3561,106062.0
2023-01-30 14:00:00,78.34,78.39,78.17,78.22,80386.0,72.3561,72.4022,72.1991,72.2452,80386.0
2023-01-30 14:30:00,78.21,78.24,78.07,78.14,103395.0,72.236,72.2637,72.1067,72.1713,103395.0
2023-01-30 15:00:00,78.14,78.23,78.07,78.23,129538.0,72.1713,72.2545,72.1067,72.2545,129538.0
2023-01-30 15:30:00,78.23,78.35,78.14,78.22,424599.0,72.2545,72.3653,72.1713,72.2452,424599.0
2023-01-31 09:30:00,78.42,78.51,77.33,77.53,323182.0,72.43,72.5131,71.4232,71.6079,323182.0
2023-01-31 10:00:00,77.53,77.74,77.4,77.61,148137.0,71.6079,71.8019,71.4879,71.6818,148137.0
2023-01-31 10:30:00,77.62,77.86,77.58,77.65,139665.0,71.6911,71.9127,71.6541,71.7188,139665.0
2023-01-31 11:00:00,77.66,77.74,77.39,77.47,131755.0,71.728,71.8019,71.4786,71.5525,131755.0
2023-01-31 11:30:00,77.47,77.68,77.46,77.56,147387.0,71.5525,71.7465,71.5433,71.6356,147387.0
2023-01-31 12:00:00,77.55,77.6,77.37,77.5,162826.0,71.6264,71.6726,71.4602,71.5802,162826.0
2023-01-31 12:30:00,77.49,77.7,77.47,77.69,118343.0,71.571,71.765,71.5525,71.7557,118343.0
2023-01-31 13:00:00,77.69,77.79,77.6,77.73,90309.0,71.7557,71.8481,71.6726,71.7927,90309.0
2023-01-31 13:30:00,77.73,77.84,77.69,77.83,68168.0,71.7927,71.8943,71.7557,71.885,68168.0
2023-01-31 14:00:00,77.84,77.9,77.62,77.65,86471.0,71.8943,71.9497,71.6911,71.7188,86471.0
2023-01-31 14:30:00,77.65,77.8,77.64,77.75,85585.0,71.7188,71.8573,71.7095,71.8111,85585.0
2023-01-31 15:00:00,77.75,77.86,77.62,77.62,130539.0,71.8111,71.9127,71.6911,71.6911,130539.0
2023-01-31 15:30:00,77.62,78.38,77.6,78.36,522880.0,71.6911,72.393,71.6726,72.3745,522880.0
2023-02-01 09:30:00,77.95,78.23,77.61,78.18,293645.0,71.9959,72.2545,71.6818,72.2083,293645.0
2023-02-01 10:00:00,78.19,78.2,77.52,77.55,172799.0,72.2175,72.2268,71.5987,71.6264,172799.0
2023-02-01 10:30:00,77.54,77.72,77.18,77.44,149364.0,71.6172,71.7834,71.2847,71.5248,149364.0
2023-02-01 11:00:00,77.45,77.68,77.44,77.54,119136.0,71.534,71.7465,71.5248,71.6172,119136.0
2023-02-01 11:30:00,77.55,77.56,77.35,77.39,134469.0,71.6264,71.6356,71.4417,71.4786,134469.0
2023-02-01 12:00:00,77.37,77.64,77.36,77.54,111787.0,71.4602,71.7095,71.4509,71.6172,111787.0
2023-02-01 12:30:00,77.55,77.58,77.33,77.38,107682.0,71.6264,71.6541,71.4232,71.4694,107682.0
2023-02-01 13:00:00,77.39,77.62,77.38,77.53,100121.0,71.4786,71.6911,71.4694,71.6079,100121.0
2023-02-01 13:30:00,77.52,77.8,77.52,77.7,74675.0,71.5987,71.8573,71.5987,71.765,74675.0
2023-02-01 14:00:00,77.68,77.74,77.35,77.44,102921.0,71.7465,71.8019,71.4417,71.5248,102921.0
2023-02-01 14:30:00,77.45,77.91,77.26,77.76,172235.0,71.534,71.9589,71.3586,71.8204,172235.0
2023-02-01 15:00:00,77.76,77.91,77.67,77.91,159376.0,71.8204,71.9589,71.7372,71.9589,159376.0
2023-02-01 15:30:00,77.92,78.08,77.73,78.03,954473.0,71.9681,72.1159,71.7927,72.0697,954473.0
2023-02-02 09:30:00,76.8,77.0,75.71,76.79,717181.0,70.9337,71.1184,69.927,70.9245,717181.0
2023-02-02 10:00:00,76.81,76.98,76.41,76.53,302392.0,70.9429,71.0999,70.5735,70.6843,302392.0
2023-02-02 10:30:00,76.54,76.66,76.19,76.23,256787.0,70.6936,70.8044,70.3703,70.4072,256787.0
2023-02-02 11:00:00,76.21,76.22,75.86,75.94,527523.0,70.3888,70.398,70.0655,70.1394,527523.0
2023-02-02 11:30:00,75.95,75.98,75.48,75.75,381918.0,70.1486,70.1763,69.7145,69.9639,381918.0
2023-02-02 12:00:00,75.75,75.96,75.63,75.89,240474.0,69.9639,70.1579,69.8531,70.0932,240474.0
2023-02-02 12:30:00,75.88,75.91,75.6,75.65,241644.0,70.084,70.1117,69.8254,69.8715,241644.0
2023-02-02 13:00:00,75.64,75.65,75.26,75.36,352591.0,69.8623,69.8715,69.5113,69.6037,352591.0
2023-02-02 13:30:00,75.35,75.53,75.21,75.52,359033.0,69.5945,69.7607,69.4651,69.7515,359033.0
2023-02-02 14:00:00,75.51,75.64,75.26,75.62,267395.0,69.7422,69.8623,69.5113,69.8438,267395.0
2023-02-02 14:30:00,75.63,76.08,75.63,76.05,292087.0,69.8531,70.2687,69.8531,70.241,292087.0
2023-02-02 15:00:00,76.06,76.24,75.95,76.1,474378.0,70.2502,70.4165,70.1486,70.2872,474378.0
2023-02-02 15:30:00,76.09,76.21,75.87,75.91,1264684.0,70.2779,70.3888,70.0747,70.1117,1264684.0
2023-02-03 09:30:00,76.44,76.54,74.76,74.89,478034.0,70.6012,70.6936,69.0495,69.1696,478034.0
2023-02-03 10:00:00,74.87,75.08,74.67,74.69,525038.0,69.1511,69.3451,68.9664,68.9849,525038.0
2023-02-03 10:30:00,74.7,75.08,74.7,75.08,208720.0,68.9941,69.3451,68.9941,69.3451,208720.0
2023-02-03 11:00:00,75.08,75.22,74.92,75.07,174674.0,69.3451,69.4744,69.1973,69.3358,174674.0
2023-02-03 11:30:00,75.06,75.09,74.71,74.76,155756.0,69.3266,69.3543,69.0033,69.0495,155756.0
2023-02-03 12:00:00,74.76,75.03,74.75,74.99,135577.0,69.0495,69.2989,69.0403,69.262,135577.0
2023-02-03 12:30:00,74.99,75.18,74.99,75.11,146555.0,69.262,69.4374,69.262,69.3728,146555.0
2023-02-03 13:00:00,75.1,75.19,75.0,75.05,144056.0,69.3636,69.4467,69.2712,69.3174,144056.0
2023-02-03 13:30:00,75.05,75.31,75.03,75.28,278973.0,69.3174,69.5575,69.2989,69.5298,278973.0
2023-02-03 14:00:00,75.28,75.38,75.21,75.31,234832.0,69.5298,69.6222,69.4651,69.5575,234832.0
2023-02-03 14:30:00,75.33,75.47,75.29,75.45,247597.0,69.576,69.7053,69.539,69.6868,247597.0
2023-02-03 15:00:00,75.46,75.64,75.36,75.56,356185.0,69.6961,69.8623,69.6037,69.7884,356185.0
2023-02-03 15:30:00,75.56,75.67,75.39,75.47,911737.0,69.7884,69.89,69.6314,69.7053,911737.0
2023-02-06 09:30:00,75.55,75.95,75.29,75.79,474954.0,69.7792,70.1486,69.539,70.0008,474954.0
2023-02-06 10:00:00,75.79,75.97,75.63,75.95,216956.0,70.0008,70.1671,69.8531,70.1486,216956.0
2023-02-06 10:30:00,75.96,76.13,75.86,75.99,204867.0,70.1579,70.3149,70.0655,70.1856,204867.0
2023-02-06 11:00:00,75.99,76.16,75.98,76.04,188572.0,70.1856,70.3426,70.1763,70.2317,188572.0
2023-02-06 11:30:00,76.04,76.14,75.91,76.06,122865.0,70.2317,70.3241,70.1117,70.2502,122865.0
2023-02-06 12:00:00,76.07,76.46,76.06,76.4,221307.0,70.2595,70.6197,70.2502,70.5643,221307.0
2023-02-06 12:30:00,76.4,76.73,76.38,76.68,138210.0,70.5643,70.869,70.5458,70.8229,138210.0
2023-02-06 13:00:00,76.69,76.85,76.63,76.76,107516.0,70.8321,70.9799,70.7767,70.8968,107516.0
2023-02-06 13:30:00,76.76,76.81,76.62,76.76,136904.0,70.8968,70.9429,70.7674,70.8968,136904.0
2023-02-06 14:00:00,76.76,77.06,76.72,77.01,179340.0,70.8968,71.1738,70.8598,71.1277,179340.0
2023-02-06 14:30:00,77.02,77.05,76.89,76.93,182581.0,71.1369,71.1646,71.0168,71.0538,182581.0
2023-02-06 15:00:00,76.93,77.06,76.67,76.7,265618.0,71.0538,71.1738,70.8136,70.8413,265618.0
2023-02-06 15:30:00,76.69,77.21,76.64,77.17,656429.0,70.8321,71.3124,70.7859,71.2754,656429.0
2023-02-07 09:30:00,76.4,76.61,75.42,75.87,324756.0,70.5643,70.7582,69.6591,70.0747,324756.0
2023-02-07 10:00:00,75.87,76.0,75.68,75.86,130092.0,70.0747,70.1948,69.8992,70.0655,130092.0
2023-02-07 10:30:00,75.86,75.99,75.74,75.83,179765.0,70.0655,70.1856,69.9547,70.0378,179765.0
2023-02-07 11:00:00,75.84,76.05,75.7,76.04,87464.0,70.047,70.241,69.9177,70.2317,87464.0
2023-02-07 11:30:00,76.06,76.21,75.95,76.0,96222.0,70.2502,70.3888,70.1486,70.1948,96222.0
2023-02-07 12:00:00,75.99,76.04,75.89,75.95,63341.0,70.1856,70.2317,70.0932,70.1486,63341.0
2023-02-07 12:30:00,75.95,76.21,75.95,76.08,98815.0,70.1486,70.3888,70.1486,70.2687,98815.0
2023-02-07 13:00:00,76.09,76.29,75.94,75.95,79995.0,70.2779,70.4627,70.1394,70.1486,79995.0
2023-02-07 13:30:00,75.93,75.93,75.66,75.76,83674.0,70.1302,70.1302,69.8808,69.9731,83674.0
2023-02-07 14:00:00,75.77,76.15,75.76,75.93,96365.0,69.9824,70.3333,69.9731,70.1302,96365.0
2023-02-07 14:30:00,75.93,76.01,75.82,75.96,87603.0,70.1302,70.204,70.0286,70.1579,87603.0
2023-02-07 15:00:00,75.97,76.14,75.92,76.12,140550.0,70.1671,70.3241,70.1209,70.3056,140550.0
2023-02-07 15:30:00,76.12,76.33,75.98,76.32,418501.0,70.3056,70.4996,70.1763,70.4904,418501.0
2023-02-08 09:30:00,76.21,76.36,75.94,76.12,106167.0,70.3888,70.5273,70.1394,70.3056,106167.0
2023-02-08 10:00:00,76.1,76.18,75.7,75.87,111725.0,70.2872,70.3611,69.9177,70.0747,111725.0
2023-02-08 10:30:00,75.87,76.16,75.86,75.95,72363.0,70.0747,70.3426,70.0655,70.1486,72363.0
2023-02-08 11:00:00,75.97,76.1,75.94,76.06,105049.0,70.1671,70.2872,70.1394,70.2502,105049.0
2023-02-08 11:30:00,76.06,76.06,75.77,75.88,75450.0,70.2502,70.2502,69.9824,70.084,75450.0
2023-02-08 12:00:00,75.88,75.88,75.62,75.75,45849.0,70.084,70.084,69.8438,69.9639,45849.0
2023-02-08 12:30:00,75.75,75.89,75.71,75.85,83041.0,69.9639,70.0932,69.927,70.0563,83041.0
2023-02-08 13:00:00,75.84,75.97,75.83,75.86,59267.0,70.047,70.1671,70.0378,70.0655,59267.0
2023-02-08 13:30:00,75.86,75.91,75.73,75.75,64451.0,70.0655,70.1117,69.9454,69.9639,64451.0
2023-02-08 14:00:00,75.75,75.77,75.61,75.7,103888.0,69.9639,69.9824,69.8346,69.9177,103888.0
2023-02-08 14:30:00,75.7,75.91,75.67,75.9,122684.0,69.9177,70.1117,69.89,70.1024,122684.0
2023-02-08 15:00:00,75.9,75.91,75.66,75.75,124746.0,70.1024,70.1117,69.8808,69.9639,124746.0
2023-02-08 15:30:00,75.75,75.88,75.69,75.73,336726.0,69.9639,70.084,69.9085,69.9454,336726.0
2023-02-09 09:30:00,76.12,76.33,75.62,75.75,154506.0,70.3056,70.4996,69.8438,69.9639,154506.0
2023-02-09 10:00:00,75.75,75.82,75.45,75.62,235344.0,69.9639,70.0286,69.6868,69.8438,235344.0
2023-02-09 10:30:00,75.63,75.74,75.38,75.48,104029.0,69.8531,69.9547,69.6222,69.7145,104029.0
2023-02-09 11:00:00,75.5,75.54,75.16,75.3,139163.0,69.733,69.7699,69.419,69.5483,139163.0
2023-02-09 11:30:00,75.31,75.36,75.15,75.17,126395.0,69.5575,69.6037,69.4097,69.4282,126395.0
2023-02-09 12:00:00,75.18,75.44,75.18,75.28,98301.0,69.4374,69.6776,69.4374,69.5298,98301.0
2023-02-09 12:30:00,75.27,75.27,75.06,75.2,97955.0,69.5206,69.5206,69.3266,69.4559,97955.0
2023-02-09 13:00:00,75.19,75.34,75.16,75.26,81073.0,69.4467,69.5852,69.419,69.5113,81073.0
2023-02-09 13:30:00,75.25,75.31,75.15,75.19,82708.0,69.5021,69.5575,69.4097,69.4467,82708.0
2023-02-09 14:00:00,75.19,75.38,75.1,75.37,126802.0,69.4467,69.6222,69.3636,69.6129,126802.0
2023-02-09 14:30:00,75.38,75.45,75.31,75.4,86110.0,69.6222,69.6868,69.5575,69.6406,86110.0
2023-02-09 15:00:00,75.41,75.42,75.23,75.38,186877.0,69.6499,69.6591,69.4836,69.6222,186877.0
2023-02-09 15:30:00,75.38,75.45,75.19,75.19,589942.0,69.6222,69.6868,69.4467,69.4467,589942.0
2023-02-10 09:30:00,75.64,75.93,75.21,75.93,203353.0,69.8623,70.1302,69.4651,70.1302,203353.0
2023-02-10 10:00:00,75.93,76.0,75.73,75.82,125025.0,70.1302,70.1948,69.9454,70.0286,125025.0
2023-02-10 10:30:00,75.81,75.86,75.65,75.8,153160.0,70.0193,70.0655,69.8715,70.0101,153160.0
2023-02-10 11:00:00,75.78,75.99,75.75,75.85,85828.0,69.9916,70.1856,69.9639,70.0563,85828.0
2023-02-10 11:30:00,75.84,75.87,75.7,75.82,71739.0,70.047,70.0747,69.9177,70.0286,71739.0
2023-02-10 12:00:00,75.84,75.91,75.74,75.83,85291.0,70.047,70.1117,69.9547,70.0378,85291.0
2023-02-10 12:30:00,75.84,76.05,75.84,76.0,57253.0,70.047,70.241,70.047,70.1948,57253.0
2023-02-10 13:00:00,76.0,76.06,75.92,75.97,69973.0,70.1948,70.2502,70.1209,70.1671,69973.0
2023-02-10 13:30:00,75.97,76.19,75.96,76.07,69601.0,70.1671,70.3703,70.1579,70.2595,69601.0
2023-02-10 14:00:00,76.07,76.13,76.0,76.11,43776.0,70.2595,70.3149,70.1948,70.2964,43776.0
2023-02-10 14:30:00,76.11,76.17,75.97,76.0,98571.0,70.2964,70.3518,70.1671,70.1948,98571.0
2023-02-10 15:00:00,76.0,76.03,75.83,75.92,121214.0,70.1948,70.2225,70.0378,70.1209,121214.0
2023-02-10 15:30:00,75.91,76.15,75.85,76.09,370341.0,70.1117,70.3333,70.0563,70.2779,370341.0
2023-02-13 09:30:00,76.17,76.34,75.81,75.92,132659.0,70.3518,70.5088,70.0193,70.1209,132659.0
2023-02-13 10:00:00,75.92,76.11,75.84,75.98,111553.0,70.1209,70.2964,70.047,70.1763,111553.0
2023-02-13 10:30:00,76.0,76.1,75.93,76.02,170095.0,70.1948,70.2872,70.1302,70.2133,170095.0
2023-02-13 11:00:00,76.03,76.15,75.9,76.14,99593.0,70.2225,70.3333,70.1024,70.3241,99593.0
2023-02-13 11:30:00,76.14,76.26,76.07,76.15,79052.0,70.3241,70.4349,70.2595,70.3333,79052.0
2023-02-13 12:00:00,76.15,76.23,76.09,76.19,73908.0,70.3333,70.4072,70.2779,70.3703,73908.0
2023-02-13 12:30:00,76.19,76.3,76.13,76.25,70451.0,70.3703,70.4719,70.3149,70.4257,70451.0
2023-02-13 13:00:00,76.25,76.32,76.21,76.24,47199.0,70.4257,70.4904,70.3888,70.4165,47199.0
2023-02-13 13:30:00,76.25,76.51,76.25,76.48,66754.0,70.4257,70.6658,70.4257,70.6381,66754.0
2023-02-13 14:00:00,76.52,76.66,76.48,76.52,87182.0,70.6751,70.8044,70.6381,70.6751,87182.0
2023-02-13 14:30:00,76.51,76.57,76.38,76.41,92759.0,70.6658,70.7213,70.5458,70.5735,92759.0
2023-02-13 15:00:00,76.4,76.51,76.34,76.49,100844.0,70.5643,70.6658,70.5088,70.6474,100844.0
2023-02-13 15:30:00,76.49,76.62,76.41,76.6,262488.0,70.6474,70.7674,70.5735,70.749,262488.0
2023-02-14 09:30:00,76.59,76.62,75.95,76.08,156087.0,70.7397,70.7674,70.1486,70.2687,156087.0
2023-02-14 10:00:00,76.05,76.15,75.86,75.86,66472.0,70.241,70.3333,70.0655,70.0655,66472.0
2023-02-14 10:30:00,75.85,75.92,75.52,75.54,81235.0,70.0563,70.1209,69.7515,69.7699,81235.0
2023-02-14 11:00:00,75.53,75.72,75.5,75.51,47920.0,69.7607,69.9362,69.733,69.7422,47920.0
2023-02-14 11:30:00,75.49,75.5,75.23,75.31,113413.0,69.7238,69.733,69.4836,69.5575,113413.0
2023-02-14 12:00:00,75.28,75.63,75.26,75.55,75726.0,69.5298,69.8531,69.5113,69.7792,75726.0
2023-02-14 12:30:00,75.55,75.67,75.52,75.63,91367.0,69.7792,69.89,69.7515,69.8531,91367.0
2023-02-14 13:00:00,75.62,75.81,75.62,75.7,71664.0,69.8438,70.0193,69.8438,69.9177,71664.0
2023-02-14 13:30:00,75.7,75.79,75.63,75.68,87487.0,69.9177,70.0008,69.8531,69.8992,87487.0
2023-02-14 14:00:00,75.69,75.77,75.57,75.62,112578.0,69.9085,69.9824,69.7976,69.8438,112578.0
2023-02-14 14:30:00,75.63,75.82,75.63,75.75,97643.0,69.8531,70.0286,69.8531,69.9639,97643.0
2023-02-14 15:00:00,75.75,75.81,75.63,75.64,129959.0,69.9639,70.0193,69.8531,69.8623,129959.0
2023-02-14 15:30:00,75.64,75.64,75.32,75.36,553259.0,69.8623,69.8623,69.5667,69.6037,553259.0
2023-02-15 09:30:00,75.29,75.41,74.92,74.99,130408.0,69.539,69.6499,69.1973,69.262,130408.0
2023-02-15 10:00:00,74.95,75.06,74.75,75.01,76986.0,69.225,69.3266,69.0403,69.2804,76986.0
2023-02-15 10:30:00,74.99,75.03,74.88,74.92,72844.0,69.262,69.2989,69.1604,69.1973,72844.0
2023-02-15 11:00:00,74.92,75.03,74.9,75.01,62676.0,69.1973,69.2989,69.1788,69.2804,62676.0
2023-02-15 11:30:00,75.01,75.01,74.87,74.97,65127.0,69.2804,69.2804,69.1511,69.2435,65127.0
2023-02-15 12:00:00,74.97,74.97,74.73,74.73,48483.0,69.2435,69.2435,69.0218,69.0218,48483.0
2023-02-15 12:30:00,74.73,74.77,74.63,74.76,53269.0,69.0218,69.0588,68.9295,69.0495,53269.0
2023-02-15 13:00:00,74.75,74.79,74.65,74.71,62990.0,69.0403,69.0772,68.9479,69.0033,62990.0
2023-02-15 13:30:00,74.69,74.81,74.66,74.73,74020.0,68.9849,69.0957,68.9572,69.0218,74020.0
2023-02-15 14:00:00,74.75,74.76,74.44,74.5,99709.0,69.0403,69.0495,68.754,68.8094,99709.0
2023-02-15 14:30:00,74.51,74.7,74.5,74.64,94029.0,68.8186,68.9941,68.8094,68.9387,94029.0
2023-02-15 15:00:00,74.65,75.0,74.65,75.0,146043.0,68.9479,69.2712,68.9479,69.2712,146043.0
2023-02-15 15:30:00,75.0,75.12,74.93,75.12,327384.0,69.2712,69.382,69.2065,69.382,327384.0
2023-02-16 09:30:00,74.58,74.91,74.3,74.37,224874.0,68.8833,69.1881,68.6247,68.6893,224874.0
2023-02-16 10:00:00,74.36,74.69,74.24,74.67,202191.0,68.6801,68.9849,68.5692,68.9664,202191.0
2023-02-16 10:30:00,74.67,74.73,74.54,74.73,91082.0,68.9664,69.0218,68.8463,69.0218,91082.0
2023-02-16 11:00:00,74.72,74.85,74.64,74.82,72434.0,69.0126,69.1326,68.9387,69.1049,72434.0
2023-02-16 11:30:00,74.82,74.88,74.78,74.8,57045.0,69.1049,69.1604,69.068,69.0865,57045.0
2023-02-16 12:00:00,74.82,74.92,74.74,74.75,52922.0,69.1049,69.1973,69.031,69.0403,52922.0
2023-02-16 12:30:00,74.73,74.87,74.68,74.84,93209.0,69.0218,69.1511,68.9756,69.1234,93209.0
2023-02-16 13:00:00,74.85,74.93,74.79,74.86,64058.0,69.1326,69.2065,69.0772,69.1419,64058.0
2023-02-16 13:30:00,74.85,74.96,74.83,74.93,93472.0,69.1326,69.2342,69.1142,69.2065,93472.0
2023-02-16 14:00:00,74.94,75.17,74.91,75.16,88369.0,69.2158,69.4282,69.1881,69.419,88369.0
2023-02-16 14:30:00,75.16,75.17,74.96,74.99,51556.0,69.419,69.4282,69.2342,69.262,51556.0
2023-02-16 15:00:00,75.0,75.19,74.96,75.15,146156.0,69.2712,69.4467,69.2342,69.4097,146156.0
2023-02-16 15:30:00,75.16,75.2,74.98,75.11,562405.0,69.419,69.4559,69.2527,69.3728,562405.0
2023-02-17 09:30:00,75.22,75.6,74.97,75.48,325504.0,69.4744,69.8254,69.2435,69.7145,325504.0
2023-02-17 10:00:00,75.5,76.06,75.48,75.98,286830.0,69.733,70.2502,69.7145,70.1763,286830.0
2023-02-17 10:30:00,75.99,76.09,75.73,75.86,161157.0,70.1856,70.2779,69.9454,70.0655,161157.0
2023-02-17 11:00:00,75.87,76.06,75.81,76.06,92416.0,70.0747,70.2502,70.0193,70.2502,92416.0
2023-02-17 11:30:00,76.07,76.36,76.01,76.34,204779.0,70.2595,70.5273,70.204,70.5088,204779.0
2023-02-17 12:00:00,76.35,76.64,76.32,76.61,71135.0,70.5181,70.7859,70.4904,70.7582,71135.0
2023-02-17 12:30:00,76.6,76.62,76.25,76.27,90250.0,70.749,70.7674,70.4257,70.4442,90250.0
2023-02-17 13:00:00,76.27,76.52,76.25,76.51,90403.0,70.4442,70.6751,70.4257,70.6658,90403.0
2023-02-17 13:30:00,76.51,76.51,76.38,76.5,130793.0,70.6658,70.6658,70.5458,70.6566,130793.0
2023-02-17 14:00:00,76.51,76.68,76.51,76.66,93590.0,70.6658,70.8229,70.6658,70.8044,93590.0
2023-02-17 14:30:00,76.67,76.77,76.63,76.7,125870.0,70.8136,70.906,70.7767,70.8413,125870.0
2023-02-17 15:00:00,76.7,76.94,76.68,76.92,173880.0,70.8413,71.063,70.8229,71.0445,173880.0
2023-02-17 15:30:00,76.92,76.98,76.58,76.77,709996.0,71.0445,71.0999,70.7305,70.906,709996.0
2023-02-21 09:30:00,81.19,81.39,78.79,79.44,1208366.0,74.9884,75.1731,72.7717,73.372,1208366.0
2023-02-21 10:00:00,79.4,80.05,79.3,79.92,518066.0,73.3351,73.9354,73.2427,73.8154,518066.0
2023-02-21 10:30:00,79.92,80.32,79.73,79.92,491562.0,73.8154,74.1848,73.6399,73.8154,491562.0
2023-02-21 11:00:00,79.9,80.37,79.74,80.23,323944.0,73.7969,74.231,73.6491,74.1017,323944.0
2023-02-21 11:30:00,80.26,80.65,80.08,80.61,332480.0,74.1294,74.4896,73.9632,74.4527,332480.0
2023-02-21 12:00:00,80.62,80.76,80.46,80.6,238490.0,74.4619,74.5912,74.3141,74.4434,238490.0
2023-02-21 12:30:00,80.61,80.96,80.57,80.93,305489.0,74.4527,74.7759,74.4157,74.7482,305489.0
2023-02-21 13:00:00,80.92,81.15,80.74,80.74,268938.0,74.739,74.9514,74.5727,74.5727,268938.0
2023-02-21 13:30:00,80.73,80.86,80.34,80.56,252797.0,74.5635,74.6836,74.2033,74.4065,252797.0
2023-02-21 14:00:00,80.55,80.65,80.36,80.56,255768.0,74.3973,74.4896,74.2218,74.4065,255768.0
2023-02-21 14:30:00,80.56,80.7,80.5,80.58,175230.0,74.4065,74.5358,74.3511,74.425,175230.0
2023-02-21 15:00:00,80.58,80.64,80.43,80.56,168889.0,74.425,74.4804,74.2864,74.4065,168889.0
2023-02-21 15:30:00,80.56,80.57,80.15,80.17,868505.0,74.4065,74.4157,74.0278,74.0463,868505.0
2023-02-22 09:30:00,80.47,81.57,80.4,81.54,479803.0,74.3234,75.3393,74.2587,75.3116,479803.0
2023-02-22 10:00:00,81.54,81.55,80.84,81.27,262656.0,75.3116,75.3209,74.6651,75.0623,262656.0
2023-02-22 10:30:00,81.27,81.4,80.91,81.3,215425.0,75.0623,75.1823,74.7298,75.09,215425.0
2023-02-22 11:00:00,81.3,81.32,80.97,81.09,132494.0,75.09,75.1084,74.7852,74.896,132494.0
2023-02-22 11:30:00,81.1,81.13,80.87,80.91,82716.0,74.9052,74.933,74.6928,74.7298,82716.0
2023-02-22 12:00:00,80.92,81.01,80.81,80.94,105892.0,74.739,74.8221,74.6374,74.7575,105892.0
2023-02-22 12:30:00,80.94,81.09,80.81,80.85,107918.0,74.7575,74.896,74.6374,74.6743,107918.0
2023-02-22 13:00:00,80.85,80.86,80.54,80.68,118622.0,74.6743,74.6836,74.388,74.5173,118622.0
2023-02-22 13:30:00,80.68,80.73,80.42,80.43,94955.0,74.5173,74.5635,74.2772,74.2864,94955.0
2023-02-22 14:00:00,80.42,80.49,80.1,80.31,157287.0,74.2772,74.3418,73.9816,74.1756,157287.0
2023-02-22 14:30:00,80.3,80.33,79.94,80.12,134753.0,74.1664,74.1941,73.8339,74.0001,134753.0
2023-02-22 15:00:00,80.13,80.36,80.09,80.22,155212.0,74.0093,74.2218,73.9724,74.0925,155212.0
2023-02-22 15:30:00,80.22,80.42,80.17,80.27,501054.0,74.0925,74.2772,74.0463,74.1386,501054.0
2023-02-23 09:30:00,80.28,80.75,80.0,80.69,148226.0,74.1479,74.582,73.8893,74.5266,148226.0
2023-02-23 10:00:00,80.68,80.86,80.56,80.56,81723.0,74.5173,74.6836,74.4065,74.4065,81723.0
2023-02-23 10:30:00,80.56,80.83,80.43,80.78,125621.0,74.4065,74.6559,74.2864,74.6097,125621.0
2023-02-23 11:00:00,80.79,80.83,80.39,80.42,129475.0,74.6189,74.6559,74.2495,74.2772,129475.0
2023-02-23 11:30:00,80.41,80.44,80.1,80.21,95172.0,74.268,74.2957,73.9816,74.0832,95172.0
2023-02-23 12:00:00,80.22,80.31,80.13,80.22,84515.0,74.0925,74.1756,74.0093,74.0925,84515.0
2023-02-23 12:30:00,80.21,80.33,80.18,80.27,101062.0,74.0832,74.1941,74.0555,74.1386,101062.0
2023-02-23 13:00:00,80.29,80.37,80.23,80.24,141981.0,74.1571,74.231,74.1017,74.1109,141981.0
2023-02-23 13:30:00,80.27,80.29,79.96,80.06,105514.0,74.1386,74.1571,73.8523,73.9447,105514.0
2023-02-23 14:00:00,80.06,80.24,79.98,80.19,81701.0,73.9447,74.1109,73.8708,74.0648,81701.0
2023-02-23 14:30:00,80.2,80.26,80.11,80.17,91552.0,74.074,74.1294,73.9909,74.0463,91552.0
2023-02-23 15:00:00,80.18,80.36,80.18,80.23,181686.0,74.0555,74.2218,74.0555,74.1017,181686.0
2023-02-23 15:30:00,80.23,80.36,80.19,80.3,524639.0,74.1017,74.2218,74.0648,74.1664,524639.0
2023-02-24 09:30:00,80.3,80.73,80.06,80.36,214428.0,74.1664,74.5635,73.9447,74.2218,214428.0
2023-02-24 10:00:00,80.36,80.65,80.29,80.41,102347.0,74.2218,74.4896,74.1571,74.268,102347.0
2023-02-24 10:30:00,80.4,80.69,80.36,80.45,106097.0,74.2587,74.5266,74.2218,74.3049,106097.0
2023-02-24 11:00:00,80.45,80.52,80.41,80.42,99198.0,74.3049,74.3695,74.268,74.2772,99198.0
2023-02-24 11:30:00,80.42,80.52,80.31,80.34,141161.0,74.2772,74.3695,74.1756,74.2033,141161.0
2023-02-24 12:00:00,80.34,80.46,80.31,80.34,94370.0,74.2033,74.3141,74.1756,74.2033,94370.0
2023-02-24 12:30:00,80.33,80.37,80.2,80.35,91824.0,74.1941,74.231,74.074,74.2125,91824.0
2023-02-24 13:00:00,80.35,80.43,80.25,80.26,93838.0,74.2125,74.2864,74.1202,74.1294,93838.0
2023-02-24 13:30:00,80.27,80.37,80.14,80.35,59130.0,74.1386,74.231,74.0186,74.2125,59130.0
2023-02-24 14:00:00,80.35,80.61,80.34,80.47,93492.0,74.2125,74.4527,74.2033,74.3234,93492.0
2023-02-24 14:30:00,80.46,80.48,80.26,80.45,65768.0,74.3141,74.3326,74.1294,74.3049,65768.0
2023-02-24 15:00:00,80.45,80.66,80.45,80.59,107461.0,74.3049,74.4989,74.3049,74.4342,107461.0
2023-02-24 15:30:00,80.59,80.64,80.33,80.63,478228.0,74.4342,74.4804,74.1941,74.4711,478228.0
2023-02-27 09:30:00,80.87,81.08,80.75,81.06,128208.0,74.6928,74.8868,74.582,74.8683,128208.0
2023-02-27 10:00:00,81.05,81.29,80.88,81.25,80690.0,74.8591,75.0807,74.7021,75.0438,80690.0
2023-02-27 10:30:00,81.29,81.34,81.07,81.25,96343.0,75.0807,75.1269,74.8775,75.0438,96343.0
2023-02-27 11:00:00,81.26,81.38,81.09,81.1,102727.0,75.053,75.1639,74.896,74.9052,102727.0
2023-02-27 11:30:00,81.11,81.11,80.92,81.0,106200.0,74.9145,74.9145,74.739,74.8129,106200.0
2023-02-27 12:00:00,81.01,81.19,80.99,81.17,85370.0,74.8221,74.9884,74.8036,74.9699,85370.0
2023-02-27 12:30:00,81.18,81.22,80.91,80.95,73168.0,74.9791,75.0161,74.7298,74.7667,73168.0
2023-02-27 13:00:00,80.96,81.3,80.95,81.3,71667.0,74.7759,75.09,74.7667,75.09,71667.0
2023-02-27 13:30:00,81.3,81.3,81.14,81.22,80164.0,75.09,75.09,74.9422,75.0161,80164.0
2023-02-27 14:00:00,81.22,81.37,81.22,81.29,71851.0,75.0161,75.1546,75.0161,75.0807,71851.0
2023-02-27 14:30:00,81.28,81.32,81.18,81.2,84864.0,75.0715,75.1084,74.9791,74.9976,84864.0
2023-02-27 15:00:00,81.19,81.21,80.95,81.02,140657.0,74.9884,75.0068,74.7667,74.8314,140657.0
2023-02-27 15:30:00,81.02,81.16,80.87,80.97,342311.0,74.8314,74.9607,74.6928,74.7852,342311.0
2023-02-28 09:30:00,80.75,80.95,80.48,80.55,134798.0,74.582,74.7667,74.3326,74.3973,134798.0
2023-02-28 10:00:00,80.55,80.63,80.15,80.42,76670.0,74.3973,74.4711,74.0278,74.2772,76670.0
2023-02-28 10:30:00,80.43,80.45,80.13,80.28,57977.0,74.2864,74.3049,74.0093,74.1479,57977.0
2023-02-28 11:00:00,80.29,80.49,80.27,80.4,62102.0,74.1571,74.3418,74.1386,74.2587,62102.0
2023-02-28 11:30:00,80.36,80.52,80.07,80.1,61736.0,74.2218,74.3695,73.9539,73.9816,61736.0
2023-02-28 12:00:00,80.07,80.24,80.02,80.21,48703.0,73.9539,74.1109,73.9077,74.0832,48703.0
2023-02-28 12:30:00,80.21,80.33,80.19,80.28,53218.0,74.0832,74.1941,74.0648,74.1479,53218.0
2023-02-28 13:00:00,80.27,80.37,80.25,80.31,105117.0,74.1386,74.231,74.1202,74.1756,105117.0
2023-02-28 13:30:00,80.32,80.36,80.22,80.27,75981.0,74.1848,74.2218,74.0925,74.1386,75981.0
2023-02-28 14:00:00,80.28,80.29,80.06,80.09,70053.0,74.1479,74.1571,73.9447,73.9724,70053.0
2023-02-28 14:30:00,80.09,80.12,79.87,79.88,50062.0,73.9724,74.0001,73.7692,73.7784,50062.0
2023-02-28 15:00:00,79.89,79.94,79.78,79.79,85032.0,73.7877,73.8339,73.6861,73.6953,85032.0
2023-02-28 15:30:00,79.8,79.81,79.48,79.48,488029.0,73.7045,73.7138,73.409,73.409,488029.0
2023-03-01 09:30:00,79.04,79.44,78.66,78.72,235837.0,73.0026,73.372,72.6516,72.707,235837.0
2023-03-01 10:00:00,78.76,78.81,78.21,78.34,141486.0,72.744,72.7902,72.236,72.3561,141486.0
2023-03-01 10:30:00,78.31,78.51,78.23,78.31,95098.0,72.3284,72.5131,72.2545,72.3284,95098.0
2023-03-01 11:00:00,78.3,78.42,78.03,78.28,97271.0,72.3191,72.43,72.0697,72.3006,97271.0
2023-03-01 11:30:00,78.26,78.6,78.24,78.55,120806.0,72.2822,72.5962,72.2637,72.55,120806.0
2023-03-01 12:00:00,78.57,78.63,78.35,78.41,75661.0,72.5685,72.6239,72.3653,72.4207,75661.0
2023-03-01 12:30:00,78.41,78.44,78.31,78.33,89225.0,72.4207,72.4484,72.3284,72.3468,89225.0
2023-03-01 13:00:00,78.34,78.35,78.06,78.31,165274.0,72.3561,72.3653,72.0975,72.3284,165274.0
2023-03-01 13:30:00,78.31,78.44,78.22,78.44,88117.0,72.3284,72.4484,72.2452,72.4484,88117.0
2023-03-01 14:00:00,78.44,78.56,78.34,78.54,100457.0,72.4484,72.5593,72.3561,72.5408,100457.0
2023-03-01 14:30:00,78.53,78.6,78.31,78.34,144098.0,72.5316,72.5962,72.3284,72.3561,144098.0
2023-03-01 15:00:00,78.34,78.59,78.28,78.42,156639.0,72.3561,72.587,72.3006,72.43,156639.0
2023-03-01 15:30:00,78.42,78.87,78.37,78.85,521928.0,72.43,72.8456,72.3838,72.8271,521928.0
2023-03-02 09:30:00,78.99,79.15,78.52,79.01,222549.0,72.9564,73.1042,72.5223,72.9749,222549.0
2023-03-02 10:00:00,79.03,79.43,78.93,79.34,140403.0,72.9934,73.3628,72.901,73.2797,140403.0
2023-03-02 10:30:00,79.34,79.36,79.16,79.22,88615.0,73.2797,73.2982,73.1134,73.1688,88615.0
2023-03-02 11:00:00,79.2,79.25,79.11,79.17,55984.0,73.1504,73.1966,73.0673,73.1227,55984.0
2023-03-02 11:30:00,79.15,79.25,79.1,79.25,96854.0,73.1042,73.1966,73.058,73.1966,96854.0
2023-03-02 12:00:00,79.25,79.29,79.1,79.17,47110.0,73.1966,73.2335,73.058,73.1227,47110.0
2023-03-02 12:30:00,79.17,79.25,79.17,79.24,42737.0,73.1227,73.1966,73.1227,73.1873,42737.0
2023-03-02 13:00:00,79.26,79.27,79.03,79.11,76387.0,73.2058,73.215,72.9934,73.0673,76387.0
2023-03-02 13:30:00,79.12,79.27,79.08,79.12,61599.0,73.0765,73.215,73.0395,73.0765,61599.0
2023-03-02 14:00:00,79.12,79.16,78.92,78.93,72067.0,73.0765,73.1134,72.8918,72.901,72067.0
2023-03-02 14:30:00,78.93,78.96,78.82,78.91,67105.0,72.901,72.9287,72.7994,72.8825,67105.0
2023-03-02 15:00:00,78.92,79.06,78.88,79.04,97884.0,72.8918,73.0211,72.8548,73.0026,97884.0
2023-03-02 15:30:00,79.06,79.19,78.89,78.95,320107.0,73.0211,73.1411,72.8641,72.9195,320107.0
2023-03-03 09:30:00,78.51,78.72,77.66,78.19,292446.0,72.5131,72.707,71.728,72.2175,292446.0
2023-03-03 10:00:00,78.21,78.85,78.06,78.67,133298.0,72.236,72.8271,72.0975,72.6609,133298.0
2023-03-03 10:30:00,78.67,78.91,78.63,78.86,87553.0,72.6609,72.8825,72.6239,72.8363,87553.0
2023-03-03 11:00:00,78.86,78.93,78.77,78.85,82158.0,72.8363,72.901,72.7532,72.8271,82158.0
2023-03-03 11:30:00,78.84,79.13,78.84,79.09,65988.0,72.8179,73.0857,72.8179,73.0488,65988.0
2023-03-03 12:00:00,79.07,79.32,79.07,79.28,67194.0,73.0303,73.2612,73.0303,73.2243,67194.0
2023-03-03 12:30:00,79.29,79.33,79.23,79.26,65776.0,73.2335,73.2704,73.1781,73.2058,65776.0
2023-03-03 13:00:00,79.26,79.43,79.25,79.4,51970.0,73.2058,73.3628,73.1966,73.3351,51970.0
2023-03-03 13:30:00,79.39,79.43,79.22,79.28,62829.0,73.3259,73.3628,73.1688,73.2243,62829.0
2023-03-03 14:00:00,79.28,79.29,79.03,79.21,95694.0,73.2243,73.2335,72.9934,73.1596,95694.0
2023-03-03 14:30:00,79.21,79.42,79.2,79.41,88429.0,73.1596,73.3536,73.1504,73.3443,88429.0
2023-03-03 15:00:00,79.42,79.59,79.39,79.54,103560.0,73.3536,73.5106,73.3259,73.4644,103560.0
2023-03-03 15:30:00,79.54,79.64,79.46,79.6,328484.0,73.4644,73.5568,73.3905,73.5198,328484.0
2023-03-06 09:30:00,79.41,79.41,79.13,79.26,173536.0,73.3443,73.3443,73.0857,73.2058,173536.0
2023-03-06 10:00:00,79.23,79.24,78.88,78.94,130333.0,73.1781,73.1873,72.8548,72.9102,130333.0
2023-03-06 10:30:00,78.93,79.05,78.73,78.83,138755.0,72.901,73.0118,72.7163,72.8086,138755.0
2023-03-06 11:00:00,78.83,79.1,78.83,78.96,76986.0,72.8086,73.058,72.8086,72.9287,76986.0
2023-03-06 11:30:00,78.97,79.01,78.86,78.98,69772.0,72.9379,72.9749,72.8363,72.9472,69772.0
2023-03-06 12:00:00,78.97,79.14,78.93,79.0,56100.0,72.9379,73.095,72.901,72.9657,56100.0
2023-03-06 12:30:00,78.99,79.17,78.95,79.15,58786.0,72.9564,73.1227,72.9195,73.1042,58786.0
2023-03-06 13:00:00,79.15,79.15,79.05,79.11,50903.0,73.1042,73.1042,73.0118,73.0673,50903.0
2023-03-06 13:30:00,79.1,79.14,79.0,79.07,49148.0,73.058,73.095,72.9657,73.0303,49148.0
2023-03-06 14:00:00,79.08,79.1,78.93,78.94,82722.0,73.0395,73.058,72.901,72.9102,82722.0
2023-03-06 14:30:00,78.94,78.95,78.75,78.77,100820.0,72.9102,72.9195,72.7347,72.7532,100820.0
2023-03-06 15:00:00,78.77,78.91,78.69,78.89,200354.0,72.7532,72.8825,72.6793,72.8641,200354.0
2023-03-06 15:30:00,78.9,79.2,78.87,79.11,439854.0,72.8733,73.1504,72.8456,73.0673,439854.0
2023-03-07 09:30:00,79.21,79.32,78.97,79.28,145133.0,73.1596,73.2612,72.9379,73.2243,145133.0
2023-03-07 10:00:00,79.29,79.33,78.76,78.81,82696.0,73.2335,73.2704,72.744,72.7902,82696.0
2023-03-07 10:30:00,78.82,78.9,78.62,78.72,81489.0,72.7994,72.8733,72.6147,72.707,81489.0
2023-03-07 11:00:00,78.71,78.76,78.46,78.49,58883.0,72.6978,72.744,72.4669,72.4946,58883.0
2023-03-07 11:30:00,78.5,78.65,78.37,78.43,75469.0,72.5038,72.6424,72.3838,72.4392,75469.0
2023-03-07 12:00:00,78.42,78.62,78.41,78.46,54368.0,72.43,72.6147,72.4207,72.4669,54368.0
2023-03-07 12:30:00,78.42,78.46,78.34,78.35,52773.0,72.43,72.4669,72.3561,72.3653,52773.0
2023-03-07 13:00:00,78.34,78.4,78.28,78.4,65158.0,72.3561,72.4115,72.3006,72.4115,65158.0
2023-03-07 13:30:00,78.39,78.86,78.39,78.84,94954.0,72.4022,72.8363,72.4022,72.8179,94954.0
2023-03-07 14:00:00,78.84,79.13,78.84,79.05,103150.0,72.8179,73.0857,72.8179,73.0118,103150.0
2023-03-07 14:30:00,79.05,79.07,78.91,78.94,92607.0,73.0118,73.0303,72.8825,72.9102,92607.0
2023-03-07 15:00:00,78.94,79.13,78.91,79.08,60425.0,72.9102,73.0857,72.8825,73.0395,60425.0
2023-03-07 15:30:00,79.08,79.35,78.99,79.07,326517.0,73.0395,73.2889,72.9564,73.0303,326517.0
2023-03-08 09:30:00,79.36,79.52,79.02,79.06,131887.0,73.2982,73.4459,72.9841,73.0211,131887.0
2023-03-08 10:00:00,79.05,79.22,78.92,78.92,70203.0,73.0118,73.1688,72.8918,72.8918,70203.0
2023-03-08 10:30:00,78.89,79.2,78.86,78.97,105358.0,72.8641,73.1504,72.8363,72.9379,105358.0
2023-03-08 11:00:00,78.99,79.12,78.93,79.12,60972.0,72.9564,73.0765,72.901,73.0765,60972.0
2023-03-08 11:30:00,79.12,79.27,79.03,79.26,72851.0,73.0765,73.215,72.9934,73.2058,72851.0
2023-03-08 12:00:00,79.27,79.33,79.12,79.14,50128.0,73.215,73.2704,73.0765,73.095,50128.0
2023-03-08 12:30:00,79.13,79.14,79.04,79.1,32731.0,73.0857,73.095,73.0026,73.058,32731.0
2023-03-08 13:00:00,79.1,79.14,78.86,78.88,55849.0,73.058,73.095,72.8363,72.8548,55849.0
2023-03-08 13:30:00,78.88,78.94,78.74,78.92,59328.0,72.8548,72.9102,72.7255,72.8918,59328.0
2023-03-08 14:00:00,78.92,79.15,78.92,79.15,105736.0,72.8918,73.1042,72.8918,73.1042,105736.0
2023-03-08 14:30:00,79.14,79.17,78.91,78.93,74322.0,73.095,73.1227,72.8825,72.901,74322.0
2023-03-08 15:00:00,78.93,79.11,78.9,79.03,82821.0,72.901,73.0673,72.8733,72.9934,82821.0
2023-03-08 15:30:00,79.03,79.28,79.01,79.17,278525.0,72.9934,73.2243,72.9749,73.1227,278525.0
2023-03-09 09:30:00,79.62,79.8,79.01,79.06,145517.0,73.5383,73.7045,72.9749,73.0211,145517.0
2023-03-09 10:00:00,79.07,79.14,78.65,78.7,69995.0,73.0303,73.095,72.6424,72.6886,69995.0
2023-03-09 10:30:00,78.71,78.92,78.71,78.87,63025.0,72.6978,72.8918,72.6978,72.8456,63025.0
2023-03-09 11:00:00,78.87,78.96,78.71,78.84,34388.0,72.8456,72.9287,72.6978,72.8179,34388.0
2023-03-09 11:30:00,78.85,78.9,78.69,78.8,85710.0,72.8271,72.8733,72.6793,72.7809,85710.0
2023-03-09 12:00:00,78.78,79.28,78.77,79.28,57527.0,72.7625,73.2243,72.7532,73.2243,57527.0
2023-03-09 12:30:00,79.32,79.56,79.26,79.55,62488.0,73.2612,73.4829,73.2058,73.4736,62488.0
2023-03-09 13:00:00,79.54,79.72,79.51,79.68,87083.0,73.4644,73.6307,73.4367,73.5937,87083.0
2023-03-09 13:30:00,79.66,79.74,79.54,79.67,64106.0,73.5752,73.6491,73.4644,73.5845,64106.0
2023-03-09 14:00:00,79.67,79.67,79.08,79.09,75856.0,73.5845,73.5845,73.0395,73.0488,75856.0
2023-03-09 14:30:00,79.08,79.08,78.61,78.62,57281.0,73.0395,73.0395,72.6054,72.6147,57281.0
2023-03-09 15:00:00,78.62,78.66,78.32,78.53,107584.0,72.6147,72.6516,72.3376,72.5316,107584.0
2023-03-09 15:30:00,78.53,78.88,78.49,78.63,390331.0,72.5316,72.8548,72.4946,72.6239,390331.0
2023-03-10 09:30:00,78.74,79.43,78.58,78.87,141523.0,72.7255,73.3628,72.5777,72.8456,141523.0
2023-03-10 10:00:00,78.77,78.93,78.62,78.68,105357.0,72.7532,72.901,72.6147,72.6701,105357.0
2023-03-10 10:30:00,78.67,78.89,78.54,78.63,110885.0,72.6609,72.8641,72.5408,72.6239,110885.0
2023-03-10 11:00:00,78.64,78.86,78.53,78.81,254243.0,72.6332,72.8363,72.5316,72.7902,254243.0
2023-03-10 11:30:00,78.82,78.95,78.36,78.39,187777.0,72.7994,72.9195,72.3745,72.4022,187777.0
2023-03-10 12:00:00,78.4,78.48,78.22,78.48,136476.0,72.4115,72.4854,72.2452,72.4854,136476.0
2023-03-10 12:30:00,78.5,78.84,78.47,78.77,63753.0,72.5038,72.8179,72.4761,72.7532,63753.0
2023-03-10 13:00:00,78.77,78.89,78.52,78.61,74014.0,72.7532,72.8641,72.5223,72.6054,74014.0
2023-03-10 13:30:00,78.63,78.63,78.43,78.44,70095.0,72.6239,72.6239,72.4392,72.4484,70095.0
2023-03-10 14:00:00,78.45,78.83,78.41,78.41,71223.0,72.4577,72.8086,72.4207,72.4207,71223.0
2023-03-10 14:30:00,78.41,78.81,78.4,78.64,78823.0,72.4207,72.7902,72.4115,72.6332,78823.0
2023-03-10 15:00:00,78.65,78.75,78.35,78.53,112150.0,72.6424,72.7347,72.3653,72.5316,112150.0
2023-03-10 15:30:00,78.54,78.65,78.34,78.52,375372.0,72.5408,72.6424,72.3561,72.5223,375372.0
2023-03-13 09:30:00,78.52,80.76,78.38,80.72,241026.0,72.5223,74.5912,72.393,74.5543,241026.0
2023-03-13 10:00:00,80.73,81.11,80.37,80.43,308341.0,74.5635,74.9145,74.231,74.2864,308341.0
2023-03-13 10:30:00,80.45,80.7,80.21,80.47,154809.0,74.3049,74.5358,74.0832,74.3234,154809.0
2023-03-13 11:00:00,80.48,80.71,79.92,80.11,106816.0,74.3326,74.545,73.8154,73.9909,106816.0
2023-03-13 11:30:00,80.12,80.18,79.58,80.08,263267.0,74.0001,74.0555,73.5013,73.9632,263267.0
2023-03-13 12:00:00,80.08,80.25,79.92,80.15,128514.0,73.9632,74.1202,73.8154,74.0278,128514.0
2023-03-13 12:30:00,80.15,80.17,79.88,80.03,185456.0,74.0278,74.0463,73.7784,73.917,185456.0
2023-03-13 13:00:00,80.03,80.15,79.72,80.12,100713.0,73.917,74.0278,73.6307,74.0001,100713.0
2023-03-13 13:30:00,80.13,80.33,80.05,80.24,114010.0,74.0093,74.1941,73.9354,74.1109,114010.0
2023-03-13 14:00:00,80.25,80.39,79.93,80.05,123840.0,74.1202,74.2495,73.8246,73.9354,123840.0
2023-03-13 14:30:00,80.06,80.24,79.96,80.02,152797.0,73.9447,74.1109,73.8523,73.9077,152797.0
2023-03-13 15:00:00,80.01,80.09,79.67,79.76,141473.0,73.8985,73.9724,73.5845,73.6676,141473.0
2023-03-13 15:30:00,79.76,79.92,79.74,79.79,383256.0,73.6676,73.8154,73.6491,73.6953,383256.0
2023-03-14 09:30:00,79.85,80.0,79.42,79.52,154107.0,73.7507,73.8893,73.3536,73.4459,154107.0
2023-03-14 10:00:00,79.52,79.82,79.34,79.73,103334.0,73.4459,73.723,73.2797,73.6399,103334.0
2023-03-14 10:30:00,79.75,80.08,79.68,79.98,113615.0,73.6584,73.9632,73.5937,73.8708,113615.0
2023-03-14 11:00:00,80.01,80.17,79.68,79.71,98424.0,73.8985,74.0463,73.5937,73.6214,98424.0
2023-03-14 11:30:00,79.72,79.91,79.62,79.91,78464.0,73.6307,73.8061,73.5383,73.8061,78464.0
2023-03-14 12:00:00,79.92,80.16,79.92,80.14,66404.0,73.8154,74.037,73.8154,74.0186,66404.0
2023-03-14 12:30:00,80.16,80.21,79.86,80.0,91966.0,74.037,74.0832,73.76,73.8893,91966.0
2023-03-14 13:00:00,80.0,80.02,79.76,79.83,69121.0,73.8893,73.9077,73.6676,73.7323,69121.0
2023-03-14 13:30:00,79.82,79.89,79.61,79.62,71200.0,73.723,73.7877,73.5291,73.5383,71200.0
2023-03-14 14:00:00,79.62,79.71,79.5,79.67,93630.0,73.5383,73.6214,73.4275,73.5845,93630.0
2023-03-14 14:30:00,79.68,79.74,79.53,79.54,123448.0,73.5937,73.6491,73.4552,73.4644,123448.0
2023-03-14 15:00:00,79.55,79.71,79.52,79.67,85010.0,73.4736,73.6214,73.4459,73.5845,85010.0
2023-03-14 15:30:00,79.67,80.23,79.65,80.13,380659.0,73.5845,74.1017,73.566,74.0093,380659.0
2023-03-15 09:30:00,80.01,80.3,79.49,79.86,163025.0,73.8985,74.1664,73.4182,73.76,163025.0
2023-03-15 10:00:00,79.86,80.55,79.78,80.41,131562.0,73.76,74.3973,73.6861,74.268,131562.0
2023-03-15 10:30:00,80.4,81.01,80.28,80.75,179336.0,74.2587,74.8221,74.1479,74.582,179336.0
2023-03-15 11:00:00,80.77,80.93,80.64,80.85,119722.0,74.6005,74.7482,74.4804,74.6743,119722.0
2023-03-15 11:30:00,80.87,81.01,80.39,80.42,131909.0,74.6928,74.8221,74.2495,74.2772,131909.0
2023-03-15 12:00:00,80.43,80.54,80.32,80.46,99411.0,74.2864,74.388,74.1848,74.3141,99411.0
2023-03-15 12:30:00,80.45,80.6,80.26,80.31,74218.0,74.3049,74.4434,74.1294,74.1756,74218.0
2023-03-15 13:00:00,80.29,80.44,80.14,80.39,71070.0,74.1571,74.2957,74.0186,74.2495,71070.0
2023-03-15 13:30:00,80.42,80.54,80.27,80.54,78682.0,74.2772,74.388,74.1386,74.388,78682.0
2023-03-15 14:00:00,80.56,81.07,80.49,80.79,94118.0,74.4065,74.8775,74.3418,74.6189,94118.0
2023-03-15 14:30:00,80.8,80.84,80.49,80.66,93968.0,74.6282,74.6651,74.3418,74.4989,93968.0
2023-03-15 15:00:00,80.67,80.88,80.5,80.81,126367.0,74.5081,74.7021,74.3511,74.6374,126367.0
2023-03-15 15:30:00,80.81,80.96,80.52,80.96,362771.0,74.6374,74.7759,74.3695,74.7759,362771.0
2023-03-16 09:30:00,81.13,81.24,80.49,80.52,111955.0,74.933,75.0346,74.3418,74.3695,111955.0
2023-03-16 10:00:00,80.52,80.75,80.35,80.67,65950.0,74.3695,74.582,74.2125,74.5081,65950.0
2023-03-16 10:30:00,80.65,80.73,80.43,80.58,69273.0,74.4896,74.5635,74.2864,74.425,69273.0
2023-03-16 11:00:00,80.59,80.68,80.36,80.39,67151.0,74.4342,74.5173,74.2218,74.2495,67151.0
2023-03-16 11:30:00,80.41,80.42,79.95,80.07,85230.0,74.268,74.2772,73.8431,73.9539,85230.0
2023-03-16 12:00:00,80.02,80.21,79.76,80.19,67731.0,73.9077,74.0832,73.6676,74.0648,67731.0
2023-03-16 12:30:00,80.17,80.27,80.07,80.2,83263.0,74.0463,74.1386,73.9539,74.074,83263.0
2023-03-16 13:00:00,80.19,80.4,80.14,80.4,59403.0,74.0648,74.2587,74.0186,74.2587,59403.0
2023-03-16 13:30:00,80.39,80.61,80.29,80.56,68499.0,74.2495,74.4527,74.1571,74.4065,68499.0
2023-03-16 14:00:00,80.56,80.56,80.26,80.33,82248.0,74.4065,74.4065,74.1294,74.1941,82248.0
2023-03-16 14:30:00,80.31,80.41,80.21,80.41,59954.0,74.1756,74.268,74.0832,74.268,59954.0
2023-03-16 15:00:00,80.42,80.51,80.26,80.39,127193.0,74.2772,74.3603,74.1294,74.2495,127193.0
2023-03-16 15:30:00,80.4,80.6,80.32,80.48,360794.0,74.2587,74.4434,74.1848,74.3326,360794.0
2023-03-17 09:30:00,80.69,81.07,79.85,79.89,811136.0,74.5266,74.8775,73.7507,73.7877,811136.0
2023-03-17 10:00:00,79.89,80.0,79.35,79.42,126068.0,73.7877,73.8893,73.2889,73.3536,126068.0
2023-03-17 10:30:00,79.42,79.75,79.2,79.62,121559.0,73.3536,73.6584,73.1504,73.5383,121559.0
2023-03-17 11:00:00,79.62,79.9,79.57,79.78,93164.0,73.5383,73.7969,73.4921,73.6861,93164.0
2023-03-17 11:30:00,79.77,80.0,79.71,79.81,109579.0,73.6768,73.8893,73.6214,73.7138,109579.0
2023-03-17 12:00:00,79.82,80.23,79.82,80.22,85158.0,73.723,74.1017,73.723,74.0925,85158.0
2023-03-17 12:30:00,80.21,80.36,80.18,80.32,96334.0,74.0832,74.2218,74.0555,74.1848,96334.0
2023-03-17 13:00:00,80.32,80.35,80.22,80.26,93253.0,74.1848,74.2125,74.0925,74.1294,93253.0
2023-03-17 13:30:00,80.25,80.31,79.82,80.01,113970.0,74.1202,74.1756,73.723,73.8985,113970.0
2023-03-17 14:00:00,80.01,80.04,79.59,79.63,152867.0,73.8985,73.9262,73.5106,73.5475,152867.0
2023-03-17 14:30:00,79.62,79.77,79.55,79.63,118387.0,73.5383,73.6768,73.4736,73.5475,118387.0
2023-03-17 15:00:00,79.63,79.72,79.49,79.67,144929.0,73.5475,73.6307,73.4182,73.5845,144929.0
2023-03-17 15:30:00,79.67,79.85,79.42,79.76,685402.0,73.5845,73.7507,73.3536,73.6676,685402.0
2023-03-20 09:30:00,80.0,81.16,79.86,81.05,115297.0,73.8893,74.9607,73.76,74.8591,115297.0
2023-03-20 10:00:00,81.05,81.12,80.39,80.41,79581.0,74.8591,74.9237,74.2495,74.268,79581.0
2023-03-20 10:30:00,80.43,80.62,80.42,80.52,111885.0,74.2864,74.4619,74.2772,74.3695,111885.0
2023-03-20 11:00:00,80.52,80.71,80.5,80.68,76628.0,74.3695,74.545,74.3511,74.5173,76628.0
2023-03-20 11:30:00,80.7,80.72,80.44,80.54,61103.0,74.5358,74.5543,74.2957,74.388,61103.0
2023-03-20 12:00:00,80.55,80.56,80.3,80.47,94201.0,74.3973,74.4065,74.1664,74.3234,94201.0
2023-03-20 12:30:00,80.48,80.87,80.42,80.85,90892.0,74.3326,74.6928,74.2772,74.6743,90892.0
2023-03-20 13:00:00,80.85,80.99,80.81,80.87,116232.0,74.6743,74.8036,74.6374,74.6928,116232.0
2023-03-20 13:30:00,80.87,80.88,80.59,80.65,77432.0,74.6928,74.7021,74.4342,74.4896,77432.0
2023-03-20 14:00:00,80.64,80.73,80.51,80.72,83836.0,74.4804,74.5635,74.3603,74.5543,83836.0
2023-03-20 14:30:00,80.72,80.86,80.56,80.75,106201.0,74.5543,74.6836,74.4065,74.582,106201.0
2023-03-20 15:00:00,80.73,80.83,80.64,80.7,126633.0,74.5635,74.6559,74.4804,74.5358,126633.0
2023-03-20 15:30:00,80.7,80.75,80.5,80.66,477076.0,74.5358,74.582,74.3511,74.4989,477076.0
2023-03-21 09:30:00,80.96,80.99,80.32,80.35,137168.0,74.7759,74.8036,74.1848,74.2125,137168.0
2023-03-21 10:00:00,80.35,80.57,80.24,80.48,86262.0,74.2125,74.4157,74.1109,74.3326,86262.0
2023-03-21 10:30:00,80.49,80.55,80.2,80.37,81803.0,74.3418,74.3973,74.074,74.231,81803.0
2023-03-21 11:00:00,80.36,80.52,80.3,80.42,73737.0,74.2218,74.3695,74.1664,74.2772,73737.0
2023-03-21 11:30:00,80.42,80.51,80.36,80.45,78755.0,74.2772,74.3603,74.2218,74.3049,78755.0
2023-03-21 12:00:00,80.46,80.5,80.34,80.41,115090.0,74.3141,74.3511,74.2033,74.268,115090.0
2023-03-21 12:30:00,80.4,80.5,80.32,80.32,78317.0,74.2587,74.3511,74.1848,74.1848,78317.0
2023-03-21 13:00:00,80.34,80.34,80.1,80.16,45460.0,74.2033,74.2033,73.9816,74.037,45460.0
2023-03-21 13:30:00,80.16,80.29,80.13,80.17,52818.0,74.037,74.1571,74.0093,74.0463,52818.0
2023-03-21 14:00:00,80.18,80.51,80.09,80.51,61759.0,74.0555,74.3603,73.9724,74.3603,61759.0
2023-03-21 14:30:00,80.51,80.64,80.49,80.62,76412.0,74.3603,74.4804,74.3418,74.4619,76412.0
2023-03-21 15:00:00,80.61,80.77,80.6,80.69,113005.0,74.4527,74.6005,74.4434,74.5266,113005.0
2023-03-21 15:30:00,80.68,80.97,80.68,80.78,372997.0,74.5173,74.7852,74.5173,74.6097,372997.0
2023-03-22 09:30:00,80.89,80.99,80.67,80.84,180400.0,74.7113,74.8036,74.5081,74.6651,180400.0
2023-03-22 10:00:00,80.84,81.27,80.79,81.27,169957.0,74.6651,75.0623,74.6189,75.0623,169957.0
2023-03-22 10:30:00,81.26,81.38,81.24,81.34,120404.0,75.053,75.1639,75.0346,75.1269,120404.0
2023-03-22 11:00:00,81.35,81.47,81.16,81.25,103182.0,75.1361,75.247,74.9607,75.0438,103182.0
2023-03-22 11:30:00,81.25,81.29,81.18,81.27,100451.0,75.0438,75.0807,74.9791,75.0623,100451.0
2023-03-22 12:00:00,81.28,81.32,81.19,81.23,65572.0,75.0715,75.1084,74.9884,75.0253,65572.0
2023-03-22 12:30:00,81.22,81.25,80.89,80.98,64151.0,75.0161,75.0438,74.7113,74.7944,64151.0
2023-03-22 13:00:00,80.97,81.13,80.94,81.12,117117.0,74.7852,74.933,74.7575,74.9237,117117.0
2023-03-22 13:30:00,81.13,81.16,80.75,80.75,92755.0,74.933,74.9607,74.582,74.582,92755.0
2023-03-22 14:00:00,80.73,80.93,80.54,80.54,104972.0,74.5635,74.7482,74.388,74.388,104972.0
2023-03-22 14:30:00,80.55,80.93,80.42,80.46,99126.0,74.3973,74.7482,74.2772,74.3141,99126.0
2023-03-22 15:00:00,80.48,80.93,80.24,80.91,192282.0,74.3326,74.7482,74.1109,74.7298,192282.0
2023-03-22 15:30:00,80.91,80.94,79.77,79.87,658156.0,74.7298,74.7575,73.6768,73.7692,658156.0
2023-03-23 09:30:00,81.0,82.9,81.0,81.44,768279.0,74.8129,76.5678,74.8129,75.2193,768279.0
2023-03-23 10:00:00,81.45,81.72,81.33,81.65,256166.0,75.2285,75.4779,75.1177,75.4132,256166.0
2023-03-23 10:30:00,81.67,82.49,81.6,82.09,346273.0,75.4317,76.1891,75.3671,75.8196,346273.0
2023-03-23 11:00:00,82.08,82.53,82.05,82.45,219854.0,75.8104,76.226,75.7827,76.1521,219854.0
2023-03-23 11:30:00,82.47,82.92,82.45,82.78,235185.0,76.1706,76.5862,76.1521,76.4569,235185.0
2023-03-23 12:00:00,82.77,83.32,82.75,83.13,218193.0,76.4477,76.9557,76.4292,76.7802,218193.0
2023-03-23 12:30:00,83.14,83.27,82.85,82.93,187032.0,76.7894,76.9095,76.5216,76.5955,187032.0
2023-03-23 13:00:00,82.92,82.97,82.32,82.49,216798.0,76.5862,76.6324,76.0321,76.1891,216798.0
2023-03-23 13:30:00,82.5,82.77,82.31,82.62,181888.0,76.1983,76.4477,76.0228,76.3091,181888.0
2023-03-23 14:00:00,82.63,82.99,82.62,82.66,140974.0,76.3184,76.6509,76.3091,76.3461,140974.0
2023-03-23 14:30:00,82.67,82.7,82.08,82.18,207518.0,76.3553,76.383,75.8104,75.9028,207518.0
2023-03-23 15:00:00,82.2,82.33,81.92,82.06,239152.0,75.9212,76.0413,75.6626,75.7919,239152.0
2023-03-23 15:30:00,82.04,82.41,82.02,82.14,579521.0,75.7734,76.1152,75.755,75.8658,579521.0
2023-03-24 09:30:00,82.85,83.24,82.44,82.47,326986.0,76.5216,76.8818,76.1429,76.1706,326986.0
2023-03-24 10:00:00,82.48,82.67,82.11,82.48,282324.0,76.1798,76.3553,75.8381,76.1798,282324.0
2023-03-24 10:30:00,82.49,82.86,82.42,82.85,143222.0,76.1891,76.5308,76.1244,76.5216,143222.0
2023-03-24 11:00:00,82.85,83.34,82.67,83.33,139952.0,76.5216,76.9741,76.3553,76.9649,139952.0
2023-03-24 11:30:00,83.35,83.85,83.35,83.84,230818.0,76.9834,77.4452,76.9834,77.436,230818.0
2023-03-24 12:00:00,83.85,83.96,83.6,83.76,174129.0,77.4452,77.5468,77.2143,77.3621,174129.0
2023-03-24 12:30:00,83.78,84.31,83.77,84.29,164762.0,77.3805,77.8701,77.3713,77.8516,164762.0
2023-03-24 13:00:00,84.3,84.38,84.1,84.19,104476.0,77.8608,77.9347,77.6761,77.7592,104476.0
2023-03-24 13:30:00,84.2,84.27,84.0,84.06,67469.0,77.7685,77.8331,77.5837,77.6391,67469.0
2023-03-24 14:00:00,84.06,84.43,84.06,84.15,127760.0,77.6391,77.9809,77.6391,77.7223,127760.0
2023-03-24 14:30:00,84.16,84.25,84.02,84.25,107414.0,77.7315,77.8146,77.6022,77.8146,107414.0
2023-03-24 15:00:00,84.24,84.57,84.13,84.53,188085.0,77.8054,78.1102,77.7038,78.0732,188085.0
2023-03-24 15:30:00,84.52,84.84,84.46,84.8,672477.0,78.064,78.3596,78.0086,78.3226,672477.0
2023-03-27 09:30:00,85.0,86.31,84.96,86.25,549775.0,78.5073,79.7173,78.4704,79.6619,549775.0
2023-03-27 10:00:00,86.22,86.22,85.63,85.82,303578.0,79.6342,79.6342,79.0892,79.2647,303578.0
2023-03-27 10:30:00,85.79,85.91,85.55,85.57,149416.0,79.237,79.3478,79.0153,79.0338,149416.0
2023-03-27 11:00:00,85.57,85.69,85.47,85.64,101857.0,79.0338,79.1446,78.9414,79.0985,101857.0
2023-03-27 11:30:00,85.65,85.69,85.41,85.45,122212.0,79.1077,79.1446,78.886,78.923,122212.0
2023-03-27 12:00:00,85.43,85.49,85.05,85.11,91996.0,78.9045,78.9599,78.5535,78.6089,91996.0
2023-03-27 12:30:00,85.13,85.34,85.02,85.07,70586.0,78.6274,78.8214,78.5258,78.572,70586.0
2023-03-27 13:00:00,85.08,85.4,85.02,85.39,82964.0,78.5812,78.8768,78.5258,78.8676,82964.0
2023-03-27 13:30:00,85.39,85.46,85.01,85.02,113991.0,78.8676,78.9322,78.5166,78.5258,113991.0
2023-03-27 14:00:00,85.02,85.14,84.99,85.1,98513.0,78.5258,78.6367,78.4981,78.5997,98513.0
2023-03-27 14:30:00,85.1,85.2,85.08,85.16,75274.0,78.5997,78.6921,78.5812,78.6551,75274.0
2023-03-27 15:00:00,85.16,85.19,84.97,85.11,139956.0,78.6551,78.6828,78.4796,78.6089,139956.0
2023-03-27 15:30:00,85.11,85.2,84.7,84.91,715331.0,78.6089,78.6921,78.2303,78.4242,715331.0
2023-03-28 09:30:00,85.05,86.15,85.05,85.75,241334.0,78.5535,79.5695,78.5535,79.2001,241334.0
2023-03-28 10:00:00,85.79,85.84,85.38,85.44,173836.0,79.237,79.2832,78.8583,78.9137,173836.0
2023-03-28 10:30:00,85.43,85.43,85.23,85.37,82768.0,78.9045,78.9045,78.7198,78.8491,82768.0
2023-03-28 11:00:00,85.4,85.49,85.27,85.47,60029.0,78.8768,78.9599,78.7567,78.9414,60029.0
2023-03-28 11:30:00,85.49,85.61,85.44,85.58,54542.0,78.9599,79.0708,78.9137,79.043,54542.0
2023-03-28 12:00:00,85.57,85.58,85.45,85.56,60017.0,79.0338,79.043,78.923,79.0246,60017.0
2023-03-28 12:30:00,85.55,85.57,85.38,85.41,78653.0,79.0153,79.0338,78.8583,78.886,78653.0
2023-03-28 13:00:00,85.42,85.51,85.38,85.39,70010.0,78.8953,78.9784,78.8583,78.8676,70010.0
2023-03-28 13:30:00,85.38,85.39,85.08,85.1,63881.0,78.8583,78.8676,78.5812,78.5997,63881.0
2023-03-28 14:00:00,85.08,85.17,85.04,85.14,97543.0,78.5812,78.6644,78.5443,78.6367,97543.0
2023-03-28 14:30:00,85.12,85.14,84.95,84.97,68618.0,78.6182,78.6367,78.4612,78.4796,68618.0
2023-03-28 15:00:00,84.96,85.05,84.68,84.7,123927.0,78.4704,78.5535,78.2118,78.2303,123927.0
2023-03-28 15:30:00,84.7,84.79,84.52,84.76,396406.0,78.2303,78.3134,78.064,78.2857,396406.0
2023-03-29 09:30:00,84.99,85.21,84.79,85.2,164226.0,78.4981,78.7013,78.3134,78.6921,164226.0
2023-03-29 10:00:00,85.19,85.23,85.02,85.23,80043.0,78.6828,78.7198,78.5258,78.7198,80043.0
2023-03-29 10:30:00,85.24,85.43,85.14,85.3,57288.0,78.729,78.9045,78.6367,78.7844,57288.0
2023-03-29 11:00:00,85.29,85.44,85.18,85.25,85275.0,78.7752,78.9137,78.6736,78.7383,85275.0
2023-03-29 11:30:00,85.26,85.43,85.2,85.4,72905.0,78.7475,78.9045,78.6921,78.8768,72905.0
2023-03-29 12:00:00,85.4,85.44,85.22,85.27,63068.0,78.8768,78.9137,78.7105,78.7567,63068.0
2023-03-29 12:30:00,85.27,85.39,85.27,85.38,51238.0,78.7567,78.8676,78.7567,78.8583,51238.0
2023-03-29 13:00:00,85.37,85.39,85.25,85.33,56891.0,78.8491,78.8676,78.7383,78.8121,56891.0
2023-03-29 13:30:00,85.33,85.34,85.08,85.13,39218.0,78.8121,78.8214,78.5812,78.6274,39218.0
2023-03-29 14:00:00,85.13,85.14,85.04,85.05,46309.0,78.6274,78.6367,78.5443,78.5535,46309.0
2023-03-29 14:30:00,85.06,85.06,84.81,84.91,64325.0,78.5628,78.5628,78.3319,78.4242,64325.0
2023-03-29 15:00:00,84.92,85.0,84.77,84.84,100079.0,78.4335,78.5073,78.2949,78.3596,100079.0
2023-03-29 15:30:00,84.84,85.05,84.65,85.03,430089.0,78.3596,78.5535,78.1841,78.5351,430089.0
2023-03-30 09:30:00,84.96,85.0,84.5,84.67,150947.0,78.4704,78.5073,78.0455,78.2026,150947.0
2023-03-30 10:00:00,84.68,84.76,84.48,84.69,106060.0,78.2118,78.2857,78.0271,78.221,106060.0
2023-03-30 10:30:00,84.68,84.73,84.46,84.5,158861.0,78.2118,78.258,78.0086,78.0455,158861.0
2023-03-30 11:00:00,84.52,84.69,84.41,84.6,83272.0,78.064,78.221,77.9624,78.1379,83272.0
2023-03-30 11:30:00,84.6,84.67,84.5,84.66,90910.0,78.1379,78.2026,78.0455,78.1933,90910.0
2023-03-30 12:00:00,84.66,84.73,84.43,84.44,124222.0,78.1933,78.258,77.9809,77.9901,124222.0
2023-03-30 12:30:00,84.43,84.45,84.28,84.44,69586.0,77.9809,77.9994,77.8423,77.9901,69586.0
2023-03-30 13:00:00,84.43,84.55,84.4,84.44,73682.0,77.9809,78.0917,77.9532,77.9901,73682.0
2023-03-30 13:30:00,84.44,84.5,84.38,84.46,174617.0,77.9901,78.0455,77.9347,78.0086,174617.0
2023-03-30 14:00:00,84.47,84.7,84.46,84.69,88077.0,78.0178,78.2303,78.0086,78.221,88077.0
2023-03-30 14:30:00,84.68,84.93,84.68,84.86,117722.0,78.2118,78.4427,78.2118,78.378,117722.0
2023-03-30 15:00:00,84.86,84.92,84.74,84.84,98958.0,78.378,78.4335,78.2672,78.3596,98958.0
2023-03-30 15:30:00,84.84,85.02,84.79,84.97,400640.0,78.3596,78.5258,78.3134,78.4796,400640.0
2023-03-31 09:30:00,85.25,85.42,84.85,85.4,153325.0,78.7383,78.8953,78.3688,78.8768,153325.0
2023-03-31 10:00:00,85.42,85.54,85.38,85.47,72465.0,78.8953,79.0061,78.8583,78.9414,72465.0
2023-03-31 10:30:00,85.47,85.47,85.25,85.27,69523.0,78.9414,78.9414,78.7383,78.7567,69523.0
2023-03-31 11:00:00,85.27,85.38,85.15,85.2,91727.0,78.7567,78.8583,78.6459,78.6921,91727.0
2023-03-31 11:30:00,85.2,85.21,84.95,85.14,94989.0,78.6921,78.7013,78.4612,78.6367,94989.0
2023-03-31 12:00:00,85.14,85.17,85.03,85.05,53612.0,78.6367,78.6644,78.5351,78.5535,53612.0
2023-03-31 12:30:00,85.05,85.14,85.03,85.14,69220.0,78.5535,78.6367,78.5351,78.6367,69220.0
2023-03-31 13:00:00,85.13,85.15,85.03,85.09,92735.0,78.6274,78.6459,78.5351,78.5905,92735.0
2023-03-31 13:30:00,85.08,85.22,84.98,85.21,64902.0,78.5812,78.7105,78.4889,78.7013,64902.0
2023-03-31 14:00:00,85.22,85.24,85.04,85.05,83102.0,78.7105,78.729,78.5443,78.5535,83102.0
2023-03-31 14:30:00,85.06,85.26,85.05,85.21,53530.0,78.5628,78.7475,78.5535,78.7013,53530.0
2023-03-31 15:00:00,85.22,85.37,85.22,85.29,86631.0,78.7105,78.8491,78.7105,78.7752,86631.0
2023-03-31 15:30:00,85.3,85.5,85.18,85.44,402179.0,78.7844,78.9692,78.6736,78.9137,402179.0
2023-04-03 09:30:00,85.49,86.03,85.12,85.98,219909.0,78.9599,79.4587,78.6182,79.4125,219909.0
2023-04-03 10:00:00,85.92,86.16,85.81,86.0,115012.0,79.3571,79.5787,79.2555,79.431,115012.0
2023-04-03 10:30:00,86.02,86.61,86.01,86.38,140094.0,79.4494,79.9944,79.4402,79.7819,140094.0
2023-04-03 11:00:00,86.37,86.41,86.21,86.38,76842.0,79.7727,79.8096,79.6249,79.7819,76842.0
2023-04-03 11:30:00,86.38,86.56,86.36,86.45,91416.0,79.7819,79.9482,79.7635,79.8466,91416.0
2023-04-03 12:00:00,86.45,86.49,86.34,86.37,77773.0,79.8466,79.8835,79.745,79.7727,77773.0
2023-04-03 12:30:00,86.38,86.47,86.37,86.45,54076.0,79.7819,79.8651,79.7727,79.8466,54076.0
2023-04-03 13:00:00,86.44,86.48,86.32,86.35,72509.0,79.8374,79.8743,79.7265,79.7542,72509.0
2023-04-03 13:30:00,86.34,86.35,86.13,86.21,80523.0,79.745,79.7542,79.551,79.6249,80523.0
2023-04-03 14:00:00,86.21,86.32,86.15,86.22,92161.0,79.6249,79.7265,79.5695,79.6342,92161.0
2023-04-03 14:30:00,86.22,86.31,86.11,86.28,123565.0,79.6342,79.7173,79.5326,79.6896,123565.0
2023-04-03 15:00:00,86.28,86.42,86.26,86.37,119689.0,79.6896,79.8189,79.6711,79.7727,119689.0
2023-04-03 15:30:00,86.36,86.38,85.84,85.92,627615.0,79.7635,79.7819,79.2832,79.3571,627615.0
2023-04-04 09:30:00,86.14,86.5,86.12,86.13,420254.0,79.5603,79.8928,79.5418,79.551,420254.0
2023-04-04 10:00:00,86.12,86.23,85.46,85.46,214979.0,79.5418,79.6434,78.9322,78.9322,214979.0
2023-04-04 10:30:00,85.48,86.16,85.48,86.09,278129.0,78.9507,79.5787,78.9507,79.5141,278129.0
2023-04-04 11:00:00,86.09,86.13,85.62,85.75,186631.0,79.5141,79.551,79.08,79.2001,186631.0
2023-04-04 11:30:00,85.72,85.86,85.63,85.72,167644.0,79.1724,79.3017,79.0892,79.1724,167644.0
2023-04-04 12:00:00,85.71,85.9,85.68,85.86,171412.0,79.1631,79.3386,79.1354,79.3017,171412.0
2023-04-04 12:30:00,85.86,86.03,85.73,85.86,250625.0,79.3017,79.4587,79.1816,79.3017,250625.0
2023-04-04 13:00:00,85.86,86.02,85.81,85.92,135403.0,79.3017,79.4494,79.2555,79.3571,135403.0
2023-04-04 13:30:00,85.91,86.0,85.85,85.96,104910.0,79.3478,79.431,79.2924,79.394,104910.0
2023-04-04 14:00:00,85.97,86.18,85.91,86.03,229857.0,79.4033,79.5972,79.3478,79.4587,229857.0
2023-04-04 14:30:00,86.02,86.04,85.91,86.01,139012.0,79.4494,79.4679,79.3478,79.4402,139012.0
2023-04-04 15:00:00,86.02,86.23,86.02,86.08,150182.0,79.4494,79.6434,79.4494,79.5049,150182.0
2023-04-04 15:30:00,86.07,86.14,85.98,86.07,706352.0,79.4956,79.5603,79.4125,79.4956,706352.0
2023-04-05 09:30:00,86.49,87.06,86.27,86.66,604882.0,79.8835,80.41,79.6803,80.0405,604882.0
2023-04-05 10:00:00,86.66,86.86,86.62,86.86,190839.0,80.0405,80.2253,80.0036,80.2253,190839.0
2023-04-05 10:30:00,86.87,87.23,86.77,87.15,261884.0,80.2345,80.567,80.1421,80.4931,261884.0
2023-04-05 11:00:00,87.15,87.21,87.02,87.1,179331.0,80.4931,80.5485,80.3731,80.4469,179331.0
2023-04-05 11:30:00,87.09,87.2,87.04,87.12,162065.0,80.4377,80.5393,80.3915,80.4654,162065.0
2023-04-05 12:00:00,87.13,87.23,87.08,87.12,178448.0,80.4746,80.567,80.4285,80.4654,178448.0
2023-04-05 12:30:00,87.12,87.32,87.11,87.15,257406.0,80.4654,80.6501,80.4562,80.4931,257406.0
2023-04-05 13:00:00,87.15,87.24,87.04,87.23,154477.0,80.4931,80.5762,80.3915,80.567,154477.0
2023-04-05 13:30:00,87.24,87.26,87.12,87.14,156626.0,80.5762,80.5947,80.4654,80.4839,156626.0
2023-04-05 14:00:00,87.14,87.21,86.89,87.09,150757.0,80.4839,80.5485,80.253,80.4377,150757.0
2023-04-05 14:30:00,87.1,87.22,87.03,87.2,128742.0,80.4469,80.5578,80.3823,80.5393,128742.0
2023-04-05 15:00:00,87.2,87.26,87.03,87.06,181669.0,80.5393,80.5947,80.3823,80.41,181669.0
2023-04-05 15:30:00,87.07,87.13,86.93,87.05,593579.0,80.4192,80.4746,80.2899,80.4008,593579.0
2023-04-06 09:30:00,86.74,87.16,86.68,86.77,168544.0,80.6123,81.0026,80.5565,80.6402,168544.0
2023-04-06 10:00:00,86.75,86.96,86.44,86.76,172162.0,80.6216,80.8167,80.3335,80.6309,172162.0
2023-04-06 10:30:00,86.79,87.04,86.75,86.88,83943.0,80.6587,80.8911,80.6216,80.7424,83943.0
2023-04-06 11:00:00,86.87,86.88,86.61,86.78,59362.0,80.7331,80.7424,80.4915,80.6494,59362.0
2023-04-06 11:30:00,86.8,86.86,86.68,86.75,118643.0,80.668,80.7238,80.5565,80.6216,118643.0
2023-04-06 12:00:00,86.75,86.87,86.69,86.75,115795.0,80.6216,80.7331,80.5658,80.6216,115795.0
2023-04-06 12:30:00,86.75,86.89,86.62,86.86,77984.0,80.6216,80.7517,80.5008,80.7238,77984.0
2023-04-06 13:00:00,86.87,86.99,86.72,86.79,141387.0,80.7331,80.8446,80.5937,80.6587,141387.0
2023-04-06 13:30:00,86.8,86.82,86.5,86.55,191816.0,80.668,80.6866,80.3892,80.4357,191816.0
2023-04-06 14:00:00,86.55,86.62,86.52,86.61,215866.0,80.4357,80.5008,80.4078,80.4915,215866.0
2023-04-06 14:30:00,86.62,86.69,86.56,86.66,157026.0,80.5008,80.5658,80.445,80.5379,157026.0
2023-04-06 15:00:00,86.66,86.7,86.45,86.59,263099.0,80.5379,80.5751,80.3428,80.4729,263099.0
2023-04-06 15:30:00,86.59,86.89,86.5,86.88,504421.0,80.4729,80.7517,80.3892,80.7424,504421.0
2023-04-10 09:30:00,86.64,86.75,85.62,85.81,175713.0,80.5193,80.6216,79.5714,79.748,175713.0
2023-04-10 10:00:00,85.82,86.6,85.82,86.3,113961.0,79.7573,80.4822,79.7573,80.2034,113961.0
2023-04-10 10:30:00,86.3,86.37,85.99,86.08,185085.0,80.2034,80.2684,79.9153,79.9989,185085.0
2023-04-10 11:00:00,86.06,86.24,86.02,86.22,83418.0,79.9803,80.1476,79.9431,80.129,83418.0
2023-04-10 11:30:00,86.24,86.37,86.21,86.37,65001.0,80.1476,80.2684,80.1197,80.2684,65001.0
2023-04-10 12:00:00,86.37,86.43,86.26,86.26,46483.0,80.2684,80.3242,80.1662,80.1662,46483.0
2023-04-10 12:30:00,86.28,86.47,86.26,86.44,43778.0,80.1848,80.3613,80.1662,80.3335,43778.0
2023-04-10 13:00:00,86.43,86.62,86.4,86.5,53232.0,80.3242,80.5008,80.2963,80.3892,53232.0
2023-04-10 13:30:00,86.51,86.53,86.38,86.42,48814.0,80.3985,80.4171,80.2777,80.3149,48814.0
2023-04-10 14:00:00,86.41,86.41,86.26,86.3,54898.0,80.3056,80.3056,80.1662,80.2034,54898.0
2023-04-10 14:30:00,86.3,86.35,86.27,86.34,68592.0,80.2034,80.2498,80.1755,80.2405,68592.0
2023-04-10 15:00:00,86.34,86.4,86.27,86.28,91263.0,80.2405,80.2963,80.1755,80.1848,91263.0
2023-04-10 15:30:00,86.29,86.38,86.24,86.33,355450.0,80.1941,80.2777,80.1476,80.2312,355450.0
2023-04-11 09:30:00,86.72,87.01,86.57,86.91,275969.0,80.5937,80.8632,80.4543,80.7703,275969.0
2023-04-11 10:00:00,86.89,87.15,86.82,87.09,132916.0,80.7517,80.9933,80.6866,80.9375,132916.0
2023-04-11 10:30:00,87.11,87.55,87.05,87.49,160971.0,80.9561,81.3651,80.9004,81.3093,160971.0
2023-04-11 11:00:00,87.47,87.51,87.23,87.34,77197.0,81.2907,81.3279,81.0677,81.1699,77197.0
2023-04-11 11:30:00,87.33,87.39,87.17,87.17,64300.0,81.1606,81.2164,81.0119,81.0119,64300.0
2023-04-11 12:00:00,87.17,87.23,87.0,87.15,97452.0,81.0119,81.0677,80.8539,80.9933,97452.0
2023-04-11 12:30:00,87.17,87.22,87.12,87.18,53884.0,81.0119,81.0584,80.9654,81.0212,53884.0
2023-04-11 13:00:00,87.18,87.23,87.08,87.08,53639.0,81.0212,81.0677,80.9283,80.9283,53639.0
2023-04-11 13:30:00,87.07,87.11,87.01,87.05,54954.0,80.919,80.9561,80.8632,80.9004,54954.0
2023-04-11 14:00:00,87.05,87.29,87.03,87.03,129120.0,80.9004,81.1234,80.8818,80.8818,129120.0
2023-04-11 14:30:00,87.03,87.06,86.98,87.05,93879.0,80.8818,80.9097,80.8353,80.9004,93879.0
2023-04-11 15:00:00,87.05,87.09,86.89,87.0,191544.0,80.9004,80.9375,80.7517,80.8539,191544.0
2023-04-11 15:30:00,87.0,87.17,86.99,87.06,404856.0,80.8539,81.0119,80.8446,80.9097,404856.0
2023-04-12 09:30:00,86.68,87.2,86.21,87.11,215340.0,80.5565,81.0398,80.1197,80.9561,215340.0
2023-04-12 10:00:00,87.15,87.21,86.89,86.93,95441.0,80.9933,81.0491,80.7517,80.7889,95441.0
2023-04-12 10:30:00,86.94,87.03,86.79,86.96,154327.0,80.7981,80.8818,80.6587,80.8167,154327.0
2023-04-12 11:00:00,86.96,87.19,86.93,87.15,52619.0,80.8167,81.0305,80.7889,80.9933,52619.0
2023-04-12 11:30:00,87.15,87.16,86.88,86.91,62417.0,80.9933,81.0026,80.7424,80.7703,62417.0
2023-04-12 12:00:00,86.91,87.03,86.83,86.84,58673.0,80.7703,80.8818,80.6959,80.7052,58673.0
2023-04-12 12:30:00,86.84,87.05,86.84,87.0,44688.0,80.7052,80.9004,80.7052,80.8539,44688.0
2023-04-12 13:00:00,87.0,87.11,86.94,87.01,38387.0,80.8539,80.9561,80.7981,80.8632,38387.0
2023-04-12 13:30:00,87.01,87.18,86.97,87.17,47609.0,80.8632,81.0212,80.826,81.0119,47609.0
2023-04-12 14:00:00,87.18,87.21,86.99,87.03,62724.0,81.0212,81.0491,80.8446,80.8818,62724.0
2023-04-12 14:30:00,87.02,87.1,86.97,87.01,131438.0,80.8725,80.9468,80.826,80.8632,131438.0
2023-04-12 15:00:00,87.02,87.05,86.96,86.98,94770.0,80.8725,80.9004,80.8167,80.8353,94770.0
2023-04-12 15:30:00,86.98,87.06,86.85,87.05,416593.0,80.8353,80.9097,80.7145,80.9004,416593.0
2023-04-13 09:30:00,86.72,87.1,86.43,86.48,170590.0,80.5937,80.9468,80.3242,80.3706,170590.0
2023-04-13 10:00:00,86.48,86.79,86.47,86.64,113150.0,80.3706,80.6587,80.3613,80.5193,113150.0
2023-04-13 10:30:00,86.65,86.74,86.62,86.71,103294.0,80.5286,80.6123,80.5008,80.5844,103294.0
2023-04-13 11:00:00,86.7,86.81,86.65,86.79,82301.0,80.5751,80.6773,80.5286,80.6587,82301.0
2023-04-13 11:30:00,86.8,86.8,86.67,86.74,41391.0,80.668,80.668,80.5472,80.6123,41391.0
2023-04-13 12:00:00,86.75,86.78,86.64,86.74,47531.0,80.6216,80.6494,80.5193,80.6123,47531.0
2023-04-13 12:30:00,86.74,86.79,86.71,86.78,23945.0,80.6123,80.6587,80.5844,80.6494,23945.0
2023-04-13 13:00:00,86.79,86.93,86.69,86.73,58719.0,80.6587,80.7889,80.5658,80.603,58719.0
2023-04-13 13:30:00,86.73,86.87,86.69,86.82,80541.0,80.603,80.7331,80.5658,80.6866,80541.0
2023-04-13 14:00:00,86.82,86.92,86.8,86.9,53684.0,80.6866,80.7796,80.668,80.761,53684.0
2023-04-13 14:30:00,86.9,87.06,86.9,87.03,62957.0,80.761,80.9097,80.761,80.8818,62957.0
2023-04-13 15:00:00,87.03,87.08,86.93,86.95,113269.0,80.8818,80.9283,80.7889,80.8074,113269.0
2023-04-13 15:30:00,86.95,87.01,86.85,86.95,242733.0,80.8074,80.8632,80.7145,80.8074,242733.0
2023-04-14 09:30:00,87.02,87.25,86.82,87.09,194260.0,80.8725,81.0862,80.6866,80.9375,194260.0
2023-04-14 10:00:00,87.06,87.1,86.84,87.02,124583.0,80.9097,80.9468,80.7052,80.8725,124583.0
2023-04-14 10:30:00,87.01,87.13,86.96,86.99,78238.0,80.8632,80.9747,80.8167,80.8446,78238.0
2023-04-14 11:00:00,86.99,86.99,86.7,86.83,79830.0,80.8446,80.8446,80.5751,80.6959,79830.0
2023-04-14 11:30:00,86.83,87.05,86.82,86.95,79317.0,80.6959,80.9004,80.6866,80.8074,79317.0
2023-04-14 12:00:00,86.95,86.99,86.86,86.95,58499.0,80.8074,80.8446,80.7238,80.8074,58499.0
2023-04-14 12:30:00,86.94,86.96,86.82,86.84,57995.0,80.7981,80.8167,80.6866,80.7052,57995.0
2023-04-14 13:00:00,86.84,86.97,86.8,86.84,44217.0,80.7052,80.826,80.668,80.7052,44217.0
2023-04-14 13:30:00,86.82,86.91,86.74,86.9,56422.0,80.6866,80.7703,80.6123,80.761,56422.0
2023-04-14 14:00:00,86.89,86.9,86.56,86.61,169842.0,80.7517,80.761,80.445,80.4915,169842.0
2023-04-14 14:30:00,86.61,86.61,86.3,86.57,158682.0,80.4915,80.4915,80.2034,80.4543,158682.0
2023-04-14 15:00:00,86.57,86.63,86.37,86.45,232408.0,80.4543,80.51,80.2684,80.3428,232408.0
2023-04-14 15:30:00,86.45,86.79,86.42,86.56,744022.0,80.3428,80.6587,80.3149,80.445,744022.0
2023-04-17 09:30:00,87.05,87.34,86.82,87.05,121869.0,80.9004,81.1699,80.6866,80.9004,121869.0
2023-04-17 10:00:00,87.04,87.23,86.94,87.18,62456.0,80.8911,81.0677,80.7981,81.0212,62456.0
2023-04-17 10:30:00,87.2,87.24,87.05,87.1,76237.0,81.0398,81.077,80.9004,80.9468,76237.0
2023-04-17 11:00:00,87.09,87.26,87.04,87.18,48033.0,80.9375,81.0955,80.8911,81.0212,48033.0
2023-04-17 11:30:00,87.17,87.17,86.98,87.07,55816.0,81.0119,81.0119,80.8353,80.919,55816.0
2023-04-17 12:00:00,87.07,87.11,86.95,87.02,24825.0,80.919,80.9561,80.8074,80.8725,24825.0
2023-04-17 12:30:00,87.02,87.02,86.86,86.91,25437.0,80.8725,80.8725,80.7238,80.7703,25437.0
2023-04-17 13:00:00,86.9,86.91,86.82,86.84,35002.0,80.761,80.7703,80.6866,80.7052,35002.0
2023-04-17 13:30:00,86.83,86.84,86.68,86.69,46756.0,80.6959,80.7052,80.5565,80.5658,46756.0
2023-04-17 14:00:00,86.69,86.77,86.61,86.77,32789.0,80.5658,80.6402,80.4915,80.6402,32789.0
2023-04-17 14:30:00,86.78,86.98,86.77,86.93,46398.0,80.6494,80.8353,80.6402,80.7889,46398.0
2023-04-17 15:00:00,86.93,87.1,86.92,87.1,86968.0,80.7889,80.9468,80.7796,80.9468,86968.0
2023-04-17 15:30:00,87.09,87.15,87.01,87.1,223113.0,80.9375,80.9933,80.8632,80.9468,223113.0
2023-04-18 09:30:00,87.08,87.3,86.72,87.23,107260.0,80.9283,81.1327,80.5937,81.0677,107260.0
2023-04-18 10:00:00,87.21,87.38,86.95,87.01,61033.0,81.0491,81.2071,80.8074,80.8632,61033.0
2023-04-18 10:30:00,87.03,87.03,86.76,86.77,81295.0,80.8818,80.8818,80.6309,80.6402,81295.0
2023-04-18 11:00:00,86.78,86.85,86.72,86.81,44567.0,80.6494,80.7145,80.5937,80.6773,44567.0
2023-04-18 11:30:00,86.81,86.94,86.81,86.94,36418.0,80.6773,80.7981,80.6773,80.7981,36418.0
2023-04-18 12:00:00,86.94,87.13,86.94,87.13,43392.0,80.7981,80.9747,80.7981,80.9747,43392.0
2023-04-18 12:30:00,87.13,87.18,87.07,87.11,26923.0,80.9747,81.0212,80.919,80.9561,26923.0
2023-04-18 13:00:00,87.1,87.18,87.01,87.07,27674.0,80.9468,81.0212,80.8632,80.919,27674.0
2023-04-18 13:30:00,87.06,87.2,87.06,87.19,37090.0,80.9097,81.0398,80.9097,81.0305,37090.0
2023-04-18 14:00:00,87.2,87.35,87.16,87.33,53485.0,81.0398,81.1792,81.0026,81.1606,53485.0
2023-04-18 14:30:00,87.32,87.45,87.32,87.42,90953.0,81.1513,81.2721,81.1513,81.2442,90953.0
2023-04-18 15:00:00,87.42,87.5,87.3,87.37,91992.0,81.2442,81.3186,81.1327,81.1978,91992.0
2023-04-18 15:30:00,87.37,87.51,87.34,87.48,377285.0,81.1978,81.3279,81.1699,81.3,377285.0
2023-04-19 09:30:00,87.85,87.92,86.93,87.26,260555.0,81.6439,81.7089,80.7889,81.0955,260555.0
2023-04-19 10:00:00,87.27,87.42,87.15,87.25,70686.0,81.1048,81.2442,80.9933,81.0862,70686.0
2023-04-19 10:30:00,87.25,87.35,87.12,87.18,80842.0,81.0862,81.1792,80.9654,81.0212,80842.0
2023-04-19 11:00:00,87.17,87.37,87.16,87.26,51578.0,81.0119,81.1978,81.0026,81.0955,51578.0
2023-04-19 11:30:00,87.26,87.38,87.16,87.32,45125.0,81.0955,81.2071,81.0026,81.1513,45125.0
2023-04-19 12:00:00,87.32,87.36,87.14,87.2,49022.0,81.1513,81.1885,80.984,81.0398,49022.0
2023-04-19 12:30:00,87.19,87.21,87.04,87.12,37905.0,81.0305,81.0491,80.8911,80.9654,37905.0
2023-04-19 13:00:00,87.12,87.2,87.06,87.14,68289.0,80.9654,81.0398,80.9097,80.984,68289.0
2023-04-19 13:30:00,87.14,87.15,87.07,87.14,43132.0,80.984,80.9933,80.919,80.984,43132.0
2023-04-19 14:00:00,87.14,87.2,86.83,86.95,122388.0,80.984,81.0398,80.6959,80.8074,122388.0
2023-04-19 14:30:00,86.97,86.98,86.9,86.95,60608.0,80.826,80.8353,80.761,80.8074,60608.0
2023-04-19 15:00:00,86.95,86.98,86.85,86.92,125067.0,80.8074,80.8353,80.7145,80.7796,125067.0
2023-04-19 15:30:00,86.92,87.15,86.85,87.12,370525.0,80.7796,80.9933,80.7145,80.9654,370525.0
2023-04-20 09:30:00,87.42,87.6,87.11,87.2,154953.0,81.2442,81.4115,80.9561,81.0398,154953.0
2023-04-20 10:00:00,87.22,87.44,87.14,87.16,42436.0,81.0584,81.2628,80.984,81.0026,42436.0
2023-04-20 10:30:00,87.15,87.33,87.09,87.32,95519.0,80.9933,81.1606,80.9375,81.1513,95519.0
2023-04-20 11:00:00,87.34,87.54,87.31,87.5,41953.0,81.1699,81.3558,81.142,81.3186,41953.0
2023-04-20 11:30:00,87.5,87.53,87.34,87.36,36385.0,81.3186,81.3465,81.1699,81.1885,36385.0
2023-04-20 12:00:00,87.37,87.46,87.32,87.35,53758.0,81.1978,81.2814,81.1513,81.1792,53758.0
2023-04-20 12:30:00,87.37,87.47,87.34,87.41,39409.0,81.1978,81.2907,81.1699,81.2349,39409.0
2023-04-20 13:00:00,87.41,87.54,87.4,87.45,54079.0,81.2349,81.3558,81.2256,81.2721,54079.0
2023-04-20 13:30:00,87.45,87.48,87.37,87.41,47881.0,81.2721,81.3,81.1978,81.2349,47881.0
2023-04-20 14:00:00,87.41,87.53,87.33,87.48,47726.0,81.2349,81.3465,81.1606,81.3,47726.0
2023-04-20 14:30:00,87.49,87.49,87.23,87.27,78981.0,81.3093,81.3093,81.0677,81.1048,78981.0
2023-04-20 15:00:00,87.28,87.36,87.21,87.31,67455.0,81.1141,81.1885,81.0491,81.142,67455.0
2023-04-20 15:30:00,87.32,87.58,87.27,87.58,286598.0,81.1513,81.3929,81.1048,81.3929,286598.0
2023-04-21 09:30:00,88.0,88.24,87.71,87.87,229181.0,81.7833,82.0063,81.5137,81.6624,229181.0
2023-04-21 10:00:00,87.88,87.88,87.51,87.67,49844.0,81.6717,81.6717,81.3279,81.4766,49844.0
2023-04-21 10:30:00,87.66,87.74,87.39,87.43,46438.0,81.4673,81.5416,81.2164,81.2535,46438.0
2023-04-21 11:00:00,87.41,87.6,87.41,87.43,48446.0,81.2349,81.4115,81.2349,81.2535,48446.0
2023-04-21 11:30:00,87.44,87.46,87.28,87.45,35412.0,81.2628,81.2814,81.1141,81.2721,35412.0
2023-04-21 12:00:00,87.45,87.51,87.28,87.43,30981.0,81.2721,81.3279,81.1141,81.2535,30981.0
2023-04-21 12:30:00,87.43,87.5,87.4,87.44,36990.0,81.2535,81.3186,81.2256,81.2628,36990.0
2023-04-21 13:00:00,87.43,87.6,87.43,87.58,26448.0,81.2535,81.4115,81.2535,81.3929,26448.0
2023-04-21 13:30:00,87.58,87.58,87.43,87.47,67777.0,81.3929,81.3929,81.2535,81.2907,67777.0
2023-04-21 14:00:00,87.46,87.65,87.44,87.57,52074.0,81.2814,81.458,81.2628,81.3836,52074.0
2023-04-21 14:30:00,87.57,87.57,87.44,87.52,45915.0,81.3836,81.3836,81.2628,81.3372,45915.0
2023-04-21 15:00:00,87.52,87.62,87.45,87.49,59098.0,81.3372,81.4301,81.2721,81.3093,59098.0
2023-04-21 15:30:00,87.49,87.64,87.42,87.45,262456.0,81.3093,81.4487,81.2442,81.2721,262456.0
2023-04-24 09:30:00,87.47,87.73,87.47,87.73,97771.0,81.2907,81.5323,81.2907,81.5323,97771.0
2023-04-24 10:00:00,87.7,87.93,87.63,87.69,64734.0,81.5045,81.7182,81.4394,81.4952,64734.0
2023-04-24 10:30:00,87.67,87.98,87.6,87.77,89378.0,81.4766,81.7647,81.4115,81.5695,89378.0
2023-04-24 11:00:00,87.77,87.8,87.61,87.64,52895.0,81.5695,81.5974,81.4208,81.4487,52895.0
2023-04-24 11:30:00,87.65,87.65,87.41,87.5,52201.0,81.458,81.458,81.2349,81.3186,52201.0
2023-04-24 12:00:00,87.49,87.53,87.41,87.48,37076.0,81.3093,81.3465,81.2349,81.3,37076.0
2023-04-24 12:30:00,87.48,87.57,87.45,87.5,25013.0,81.3,81.3836,81.2721,81.3186,25013.0
2023-04-24 13:00:00,87.51,87.58,87.48,87.57,47073.0,81.3279,81.3929,81.3,81.3836,47073.0
2023-04-24 13:30:00,87.56,87.67,87.53,87.55,81069.0,81.3743,81.4766,81.3465,81.3651,81069.0
2023-04-24 14:00:00,87.55,87.57,87.33,87.34,45448.0,81.3651,81.3836,81.1606,81.1699,45448.0
2023-04-24 14:30:00,87.34,87.42,87.28,87.3,42749.0,81.1699,81.2442,81.1141,81.1327,42749.0
2023-04-24 15:00:00,87.3,87.43,87.3,87.34,89863.0,81.1327,81.2535,81.1327,81.1699,89863.0
2023-04-24 15:30:00,87.35,87.63,87.33,87.62,242094.0,81.1792,81.4394,81.1606,81.4301,242094.0
2023-04-25 09:30:00,87.81,88.23,87.78,88.2,130837.0,81.6067,81.997,81.5788,81.9691,130837.0
2023-04-25 10:00:00,88.2,88.57,88.07,88.53,110360.0,81.9691,82.313,81.8483,82.2758,110360.0
2023-04-25 10:30:00,88.52,88.86,88.46,88.84,74673.0,82.2665,82.5825,82.2108,82.5639,74673.0
2023-04-25 11:00:00,88.84,88.88,88.63,88.7,70450.0,82.5639,82.6011,82.3688,82.4338,70450.0
2023-04-25 11:30:00,88.69,88.81,88.6,88.72,72410.0,82.4245,82.536,82.3409,82.4524,72410.0
2023-04-25 12:00:00,88.72,88.8,88.67,88.79,66301.0,82.4524,82.5267,82.4059,82.5175,66301.0
2023-04-25 12:30:00,88.8,88.8,88.6,88.61,77247.0,82.5267,82.5267,82.3409,82.3502,77247.0
2023-04-25 13:00:00,88.61,88.8,88.6,88.66,126730.0,82.3502,82.5267,82.3409,82.3966,126730.0
2023-04-25 13:30:00,88.65,88.7,88.54,88.61,77996.0,82.3873,82.4338,82.2851,82.3502,77996.0
2023-04-25 14:00:00,88.6,88.71,88.52,88.56,88456.0,82.3409,82.4431,82.2665,82.3037,88456.0
2023-04-25 14:30:00,88.57,88.62,88.44,88.48,72611.0,82.313,82.3595,82.1922,82.2294,72611.0
2023-04-25 15:00:00,88.48,88.61,88.44,88.59,97557.0,82.2294,82.3502,82.1922,82.3316,97557.0
2023-04-25 15:30:00,88.58,88.66,88.42,88.51,378864.0,82.3223,82.3966,82.1736,82.2572,378864.0
2023-04-26 09:30:00,87.84,88.25,87.61,87.97,147038.0,81.6346,82.0156,81.4208,81.7554,147038.0
2023-04-26 10:00:00,87.98,88.04,87.66,87.8,102894.0,81.7647,81.8204,81.4673,81.5974,102894.0
2023-04-26 10:30:00,87.83,87.93,87.61,87.64,88437.0,81.6253,81.7182,81.4208,81.4487,88437.0
2023-04-26 11:00:00,87.66,87.81,87.61,87.81,59738.0,81.4673,81.6067,81.4208,81.6067,59738.0
2023-04-26 11:30:00,87.82,87.97,87.65,87.65,60010.0,81.616,81.7554,81.458,81.458,60010.0
2023-04-26 12:00:00,87.66,87.8,87.63,87.72,55139.0,81.4673,81.5974,81.4394,81.523,55139.0
2023-04-26 12:30:00,87.71,87.85,87.71,87.81,48260.0,81.5137,81.6439,81.5137,81.6067,48260.0
2023-04-26 13:00:00,87.81,87.82,87.68,87.76,56132.0,81.6067,81.616,81.4859,81.5602,56132.0
2023-04-26 13:30:00,87.76,87.84,87.71,87.76,64246.0,81.5602,81.6346,81.5137,81.5602,64246.0
2023-04-26 14:00:00,87.77,87.87,87.7,87.85,64859.0,81.5695,81.6624,81.5045,81.6439,64859.0
2023-04-26 14:30:00,87.87,87.97,87.78,87.92,90481.0,81.6624,81.7554,81.5788,81.7089,90481.0
2023-04-26 15:00:00,87.92,87.98,87.82,87.84,149879.0,81.7089,81.7647,81.616,81.6346,149879.0
2023-04-26 15:30:00,87.85,87.94,87.78,87.88,307318.0,81.6439,81.7275,81.5788,81.6717,307318.0
2023-04-27 09:30:00,87.76,88.2,87.6,87.93,104406.0,81.5602,81.9691,81.4115,81.7182,104406.0
2023-04-27 10:00:00,87.92,88.33,87.92,88.24,74427.0,81.7089,82.0899,81.7089,82.0063,74427.0
2023-04-27 10:30:00,88.27,88.32,88.08,88.19,51127.0,82.0342,82.0807,81.8576,81.9598,51127.0
2023-04-27 11:00:00,88.2,88.21,88.01,88.06,59297.0,81.9691,81.9784,81.7926,81.839,59297.0
2023-04-27 11:30:00,88.08,88.21,87.89,88.2,44679.0,81.8576,81.9784,81.681,81.9691,44679.0
2023-04-27 12:00:00,88.21,88.32,88.1,88.1,49884.0,81.9784,82.0807,81.8762,81.8762,49884.0
2023-04-27 12:30:00,88.12,88.27,88.1,88.24,40000.0,81.8948,82.0342,81.8762,82.0063,40000.0
2023-04-27 13:00:00,88.25,88.28,88.07,88.09,48006.0,82.0156,82.0435,81.8483,81.8669,48006.0
2023-04-27 13:30:00,88.09,88.28,88.07,88.23,50171.0,81.8669,82.0435,81.8483,81.997,50171.0
2023-04-27 14:00:00,88.22,88.28,88.18,88.27,49946.0,81.9877,82.0435,81.9505,82.0342,49946.0
2023-04-27 14:30:00,88.3,88.57,88.3,88.57,99698.0,82.0621,82.313,82.0621,82.313,99698.0
2023-04-27 15:00:00,88.57,88.7,88.55,88.59,77625.0,82.313,82.4338,82.2944,82.3316,77625.0
2023-04-27 15:30:00,88.58,88.81,88.47,88.79,303750.0,82.3223,82.536,82.2201,82.5175,303750.0
2023-04-28 09:30:00,88.79,89.39,88.79,88.9,160214.0,82.5175,83.0751,82.5175,82.6197,160214.0
2023-04-28 10:00:00,88.93,88.93,88.61,88.76,76757.0,82.6476,82.6476,82.3502,82.4896,76757.0
2023-04-28 10:30:00,88.77,89.04,88.58,88.62,54824.0,82.4989,82.7498,82.3223,82.3595,54824.0
2023-04-28 11:00:00,88.63,88.7,88.42,88.47,66398.0,82.3688,82.4338,82.1736,82.2201,66398.0
2023-04-28 11:30:00,88.45,88.64,88.38,88.59,46182.0,82.2015,82.378,82.1364,82.3316,46182.0
2023-04-28 12:00:00,88.6,88.69,88.51,88.62,36685.0,82.3409,82.4245,82.2572,82.3595,36685.0
2023-04-28 12:30:00,88.61,88.76,88.6,88.74,39990.0,82.3502,82.4896,82.3409,82.471,39990.0
2023-04-28 13:00:00,88.75,88.8,88.67,88.69,49497.0,82.4803,82.5267,82.4059,82.4245,49497.0
2023-04-28 13:30:00,88.7,88.72,88.42,88.46,43783.0,82.4338,82.4524,82.1736,82.2108,43783.0
2023-04-28 14:00:00,88.47,88.6,88.41,88.41,47393.0,82.2201,82.3409,82.1643,82.1643,47393.0
2023-04-28 14:30:00,88.42,88.54,88.36,88.54,61267.0,82.1736,82.2851,82.1178,82.2851,61267.0
2023-04-28 15:00:00,88.53,88.59,88.31,88.34,122495.0,82.2758,82.3316,82.0714,82.0992,122495.0
2023-04-28 15:30:00,88.33,88.64,88.29,88.62,359686.0,82.0899,82.378,82.0528,82.3595,359686.0
2023-05-01 09:30:00,88.94,89.25,88.83,89.16,181481.0,82.6569,82.945,82.5546,82.8613,181481.0
2023-05-01 10:00:00,89.15,89.37,89.11,89.27,81265.0,82.852,83.0565,82.8148,82.9635,81265.0
2023-05-01 10:30:00,89.28,89.33,89.18,89.28,70554.0,82.9728,83.0193,82.8799,82.9728,70554.0
2023-05-01 11:00:00,89.26,89.69,89.24,89.6,103692.0,82.9542,83.3539,82.9357,83.2702,103692.0
2023-05-01 11:30:00,89.57,89.69,89.45,89.49,56831.0,83.2423,83.3539,83.1308,83.168,56831.0
2023-05-01 12:00:00,89.49,89.65,89.45,89.5,73390.0,83.168,83.3167,83.1308,83.1773,73390.0
2023-05-01 12:30:00,89.49,89.69,89.44,89.66,52207.0,83.168,83.3539,83.1215,83.326,52207.0
2023-05-01 13:00:00,89.65,89.68,89.53,89.64,37066.0,83.3167,83.3446,83.2052,83.3074,37066.0
2023-05-01 13:30:00,89.66,89.77,89.56,89.72,43371.0,83.326,83.4282,83.2331,83.3818,43371.0
2023-05-01 14:00:00,89.72,89.73,89.55,89.57,52447.0,83.3818,83.391,83.2238,83.2423,52447.0
2023-05-01 14:30:00,89.58,89.62,89.39,89.47,46901.0,83.2516,83.2888,83.0751,83.1494,46901.0
2023-05-01 15:00:00,89.48,89.56,89.43,89.56,94230.0,83.1587,83.2331,83.1122,83.2331,94230.0
2023-05-01 15:30:00,89.56,89.59,89.29,89.37,283121.0,83.2331,83.2609,82.9821,83.0565,283121.0
2023-05-02 09:30:00,89.39,89.4,88.64,89.01,203609.0,83.0751,83.0844,82.378,82.7219,203609.0
2023-05-02 10:00:00,89.01,89.25,88.93,89.0,124965.0,82.7219,82.945,82.6476,82.7126,124965.0
2023-05-02 10:30:00,88.98,88.98,88.65,88.84,107185.0,82.694,82.694,82.3873,82.5639,107185.0
2023-05-02 11:00:00,88.84,88.84,88.24,88.28,103952.0,82.5639,82.5639,82.0063,82.0435,103952.0
2023-05-02 11:30:00,88.29,88.61,88.14,88.56,132620.0,82.0528,82.3502,81.9134,82.3037,132620.0
2023-05-02 12:00:00,88.55,88.7,88.47,88.68,95888.0,82.2944,82.4338,82.2201,82.4152,95888.0
2023-05-02 12:30:00,88.67,88.67,88.52,88.67,101307.0,82.4059,82.4059,82.2665,82.4059,101307.0
2023-05-02 13:00:00,88.68,88.94,88.68,88.91,85303.0,82.4152,82.6569,82.4152,82.629,85303.0
2023-05-02 13:30:00,88.91,89.07,88.87,88.88,99362.0,82.629,82.7777,82.5918,82.6011,99362.0
2023-05-02 14:00:00,88.88,88.94,88.75,88.89,117353.0,82.6011,82.6569,82.4803,82.6104,117353.0
2023-05-02 14:30:00,88.89,89.04,88.88,88.96,116303.0,82.6104,82.7498,82.6011,82.6754,116303.0
2023-05-02 15:00:00,88.95,89.1,88.93,89.06,401074.0,82.6661,82.8056,82.6476,82.7684,401074.0
2023-05-02 15:30:00,89.05,89.21,88.99,89.0,470384.0,82.7591,82.9078,82.7033,82.7126,470384.0
2023-05-03 09:30:00,89.31,89.37,88.76,88.97,242534.0,83.0007,83.0565,82.4896,82.6847,242534.0
2023-05-03 10:00:00,88.98,89.25,88.98,89.12,228426.0,82.694,82.945,82.694,82.8241,228426.0
2023-05-03 10:30:00,89.15,89.25,88.96,89.04,95297.0,82.852,82.945,82.6754,82.7498,95297.0
2023-05-03 11:00:00,89.03,89.65,88.88,89.63,223976.0,82.7405,83.3167,82.6011,83.2981,223976.0
2023-05-03 11:30:00,89.64,89.78,89.57,89.68,108773.0,83.3074,83.4375,83.2423,83.3446,108773.0
2023-05-03 12:00:00,89.68,89.72,89.53,89.63,46879.0,83.3446,83.3818,83.2052,83.2981,46879.0
2023-05-03 12:30:00,89.65,89.74,89.63,89.67,42158.0,83.3167,83.4003,83.2981,83.3353,42158.0
2023-05-03 13:00:00,89.68,89.68,89.52,89.53,47728.0,83.3446,83.3446,83.1959,83.2052,47728.0
2023-05-03 13:30:00,89.52,89.57,89.38,89.43,55619.0,83.1959,83.2423,83.0658,83.1122,55619.0
2023-05-03 14:00:00,89.42,89.64,89.28,89.36,70360.0,83.1029,83.3074,82.9728,83.0472,70360.0
2023-05-03 14:30:00,89.37,89.42,88.91,88.98,130579.0,83.0565,83.1029,82.629,82.694,130579.0
2023-05-03 15:00:00,88.98,89.09,88.75,88.79,96027.0,82.694,82.7963,82.4803,82.5175,96027.0
2023-05-03 15:30:00,88.78,88.86,88.7,88.82,272781.0,82.5082,82.5825,82.4338,82.5453,272781.0
2023-05-04 09:30:00,88.91,88.91,88.37,88.54,104693.0,82.629,82.629,82.1271,82.2851,104693.0
2023-05-04 10:00:00,88.53,88.83,88.3,88.81,72983.0,82.2758,82.5546,82.0621,82.536,72983.0
2023-05-04 10:30:00,88.82,89.04,88.74,89.04,84507.0,82.5453,82.7498,82.471,82.7498,84507.0
2023-05-04 11:00:00,89.05,89.1,88.72,88.8,59684.0,82.7591,82.8056,82.4524,82.5267,59684.0
2023-05-04 11:30:00,88.81,88.84,88.67,88.79,76424.0,82.536,82.5639,82.4059,82.5175,76424.0
2023-05-04 12:00:00,88.8,89.05,88.78,88.98,55658.0,82.5267,82.7591,82.5082,82.694,55658.0
2023-05-04 12:30:00,89.0,89.27,88.93,89.23,56003.0,82.7126,82.9635,82.6476,82.9264,56003.0
2023-05-04 13:00:00,89.23,89.45,89.18,89.32,46551.0,82.9264,83.1308,82.8799,83.01,46551.0
2023-05-04 13:30:00,89.33,89.34,89.07,89.09,65552.0,83.0193,83.0286,82.7777,82.7963,65552.0
2023-05-04 14:00:00,89.09,89.22,89.02,89.15,86090.0,82.7963,82.9171,82.7312,82.852,86090.0
2023-05-04 14:30:00,89.15,89.21,89.0,89.18,71087.0,82.852,82.9078,82.7126,82.8799,71087.0
2023-05-04 15:00:00,89.18,89.23,89.03,89.15,83533.0,82.8799,82.9264,82.7405,82.852,83533.0
2023-05-04 15:30:00,89.16,89.4,89.13,89.39,335373.0,82.8613,83.0844,82.8334,83.0751,335373.0
2023-05-05 09:30:00,89.09,89.86,88.96,89.74,166467.0,82.7963,83.5119,82.6754,83.4003,166467.0
2023-05-05 10:00:00,89.77,89.95,89.73,89.88,179325.0,83.4282,83.5955,83.391,83.5304,179325.0
2023-05-05 10:30:00,89.9,89.95,89.68,89.69,55780.0,83.549,83.5955,83.3446,83.3539,55780.0
2023-05-05 11:00:00,89.69,89.79,89.6,89.73,50560.0,83.3539,83.4468,83.2702,83.391,50560.0
2023-05-05 11:30:00,89.73,89.89,89.66,89.75,103243.0,83.391,83.5397,83.326,83.4096,103243.0
2023-05-05 12:00:00,89.75,89.79,89.54,89.55,64088.0,83.4096,83.4468,83.2145,83.2238,64088.0
2023-05-05 12:30:00,89.55,89.57,89.44,89.51,67335.0,83.2238,83.2423,83.1215,83.1866,67335.0
2023-05-05 13:00:00,89.52,89.54,89.4,89.49,72160.0,83.1959,83.2145,83.0844,83.168,72160.0
2023-05-05 13:30:00,89.48,89.54,89.4,89.52,73990.0,83.1587,83.2145,83.0844,83.1959,73990.0
2023-05-05 14:00:00,89.51,89.67,89.46,89.65,81650.0,83.1866,83.3353,83.1401,83.3167,81650.0
2023-05-05 14:30:00,89.65,89.86,89.62,89.77,74405.0,83.3167,83.5119,83.2888,83.4282,74405.0
2023-05-05 15:00:00,89.78,89.87,89.75,89.78,62671.0,83.4375,83.5212,83.4096,83.4375,62671.0
2023-05-05 15:30:00,89.77,89.83,89.64,89.81,226018.0,83.4282,83.484,83.3074,83.4654,226018.0
2023-05-08 09:30:00,89.43,90.36,89.14,90.36,202388.0,83.1122,83.9765,82.8427,83.9765,202388.0
2023-05-08 10:00:00,90.36,90.38,89.99,90.21,77685.0,83.9765,83.9951,83.6327,83.8371,77685.0
2023-05-08 10:30:00,90.2,90.2,89.88,89.88,70809.0,83.8278,83.8278,83.5304,83.5304,70809.0
2023-05-08 11:00:00,89.88,90.02,89.76,90.02,50364.0,83.5304,83.6606,83.4189,83.6606,50364.0
2023-05-08 11:30:00,90.01,90.03,89.8,89.83,49042.0,83.6513,83.6699,83.4561,83.484,49042.0
2023-05-08 12:00:00,89.82,89.94,89.75,89.88,33304.0,83.4747,83.5862,83.4096,83.5304,33304.0
2023-05-08 12:30:00,89.87,89.97,89.82,89.93,36142.0,83.5212,83.6141,83.4747,83.5769,36142.0
2023-05-08 13:00:00,89.94,90.19,89.94,90.18,53553.0,83.5862,83.8185,83.5862,83.8093,53553.0
2023-05-08 13:30:00,90.19,90.3,90.06,90.09,86417.0,83.8185,83.9208,83.6977,83.7256,86417.0
2023-05-08 14:00:00,90.1,90.25,89.99,90.03,150843.0,83.7349,83.8743,83.6327,83.6699,150843.0
2023-05-08 14:30:00,90.03,90.06,89.94,90.0,86085.0,83.6699,83.6977,83.5862,83.642,86085.0
2023-05-08 15:00:00,90.0,90.08,89.89,89.95,224830.0,83.642,83.7163,83.5397,83.5955,224830.0
2023-05-08 15:30:00,89.95,89.99,89.8,89.87,284727.0,83.5955,83.6327,83.4561,83.5212,284727.0
2023-05-09 09:30:00,90.03,90.25,89.82,89.91,169666.0,83.6699,83.8743,83.4747,83.5583,169666.0
2023-05-09 10:00:00,89.9,90.05,89.83,89.94,82542.0,83.549,83.6884,83.484,83.5862,82542.0
2023-05-09 10:30:00,89.97,89.99,89.74,89.9,55068.0,83.6141,83.6327,83.4003,83.549,55068.0
2023-05-09 11:00:00,89.91,90.23,89.91,90.23,59141.0,83.5583,83.8557,83.5583,83.8557,59141.0
2023-05-09 11:30:00,90.23,90.34,90.07,90.14,68226.0,83.8557,83.958,83.707,83.7721,68226.0
2023-05-09 12:00:00,90.13,90.19,90.06,90.14,40756.0,83.7628,83.8185,83.6977,83.7721,40756.0
2023-05-09 12:30:00,90.12,90.13,89.94,89.98,40722.0,83.7535,83.7628,83.5862,83.6234,40722.0
2023-05-09 13:00:00,89.97,90.04,89.86,89.88,90916.0,83.6141,83.6791,83.5119,83.5304,90916.0
2023-05-09 13:30:00,89.88,90.06,89.85,89.95,80161.0,83.5304,83.6977,83.5026,83.5955,80161.0
2023-05-09 14:00:00,89.95,89.98,89.82,89.94,46572.0,83.5955,83.6234,83.4747,83.5862,46572.0
2023-05-09 14:30:00,89.94,89.94,89.8,89.84,42185.0,83.5862,83.5862,83.4561,83.4933,42185.0
2023-05-09 15:00:00,89.84,89.94,89.79,89.84,99443.0,83.4933,83.5862,83.4468,83.4933,99443.0
2023-05-09 15:30:00,89.84,89.89,89.55,89.58,291236.0,83.4933,83.5397,83.2238,83.2516,291236.0
2023-05-10 09:30:00,89.55,89.94,88.76,88.95,318956.0,83.2238,83.5862,82.4896,82.6661,318956.0
2023-05-10 10:00:00,88.95,89.52,88.91,89.49,161191.0,82.6661,83.1959,82.629,83.168,161191.0
2023-05-10 10:30:00,89.53,89.68,89.37,89.63,92825.0,83.2052,83.3446,83.0565,83.2981,92825.0
2023-05-10 11:00:00,89.62,89.67,89.49,89.54,109219.0,83.2888,83.3353,83.168,83.2145,109219.0
2023-05-10 11:30:00,89.54,89.69,89.5,89.61,67288.0,83.2145,83.3539,83.1773,83.2795,67288.0
2023-05-10 12:00:00,89.61,89.74,89.46,89.46,79358.0,83.2795,83.4003,83.1401,83.1401,79358.0
2023-05-10 12:30:00,89.44,89.5,89.34,89.4,48613.0,83.1215,83.1773,83.0286,83.0844,48613.0
2023-05-10 13:00:00,89.38,89.44,89.33,89.38,45664.0,83.0658,83.1215,83.0193,83.0658,45664.0
2023-05-10 13:30:00,89.35,89.41,89.26,89.39,33611.0,83.0379,83.0937,82.9542,83.0751,33611.0
2023-05-10 14:00:00,89.4,89.49,89.32,89.44,55940.0,83.0844,83.168,83.01,83.1215,55940.0
2023-05-10 14:30:00,89.45,89.74,89.45,89.65,50727.0,83.1308,83.4003,83.1308,83.3167,50727.0
2023-05-10 15:00:00,89.66,89.83,89.61,89.8,80402.0,83.326,83.484,83.2795,83.4561,80402.0
2023-05-10 15:30:00,89.8,89.88,89.55,89.56,269682.0,83.4561,83.5304,83.2238,83.2331,269682.0
2023-05-11 09:30:00,89.63,89.92,89.08,89.11,120430.0,83.2981,83.5676,82.787,82.8148,120430.0
2023-05-11 10:00:00,89.11,89.71,89.01,89.7,89467.0,82.8148,83.3725,82.7219,83.3632,89467.0
2023-05-11 10:30:00,89.69,89.95,89.68,89.9,88881.0,83.3539,83.5955,83.3446,83.549,88881.0
2023-05-11 11:00:00,89.9,89.98,89.79,89.82,54725.0,83.549,83.6234,83.4468,83.4747,54725.0
2023-05-11 11:30:00,89.82,90.08,89.74,90.01,70521.0,83.4747,83.7163,83.4003,83.6513,70521.0
2023-05-11 12:00:00,90.0,90.18,89.97,90.11,78154.0,83.642,83.8093,83.6141,83.7442,78154.0
2023-05-11 12:30:00,90.11,90.21,90.06,90.18,50100.0,83.7442,83.8371,83.6977,83.8093,50100.0
2023-05-11 13:00:00,90.19,90.19,90.0,90.0,43566.0,83.8185,83.8185,83.642,83.642,43566.0
2023-05-11 13:30:00,90.0,90.06,89.83,89.96,57407.0,83.642,83.6977,83.484,83.6048,57407.0
2023-05-11 14:00:00,89.97,90.01,89.91,89.95,52568.0,83.6141,83.6513,83.5583,83.5955,52568.0
2023-05-11 14:30:00,89.95,90.11,89.93,90.11,70180.0,83.5955,83.7442,83.5769,83.7442,70180.0
2023-05-11 15:00:00,90.12,90.15,89.98,90.05,76556.0,83.7535,83.7814,83.6234,83.6884,76556.0
2023-05-11 15:30:00,90.04,90.33,90.03,90.27,247550.0,83.6791,83.9487,83.6699,83.8929,247550.0
2023-05-12 09:30:00,90.05,90.62,90.05,90.42,122492.0,83.6884,84.2182,83.6884,84.0323,122492.0
2023-05-12 10:00:00,90.43,90.65,90.31,90.55,176223.0,84.0416,84.2461,83.9301,84.1531,176223.0
2023-05-12 10:30:00,90.55,90.6,90.22,90.25,70023.0,84.1531,84.1996,83.8464,83.8743,70023.0
2023-05-12 11:00:00,90.26,90.26,89.97,90.05,83077.0,83.8836,83.8836,83.6141,83.6884,83077.0
2023-05-12 11:30:00,90.05,90.18,90.01,90.14,59775.0,83.6884,83.8093,83.6513,83.7721,59775.0
2023-05-12 12:00:00,90.15,90.18,90.06,90.09,71073.0,83.7814,83.8093,83.6977,83.7256,71073.0
2023-05-12 12:30:00,90.09,90.19,90.08,90.16,40954.0,83.7256,83.8185,83.7163,83.7907,40954.0
2023-05-12 13:00:00,90.16,90.25,90.09,90.23,29657.0,83.7907,83.8743,83.7256,83.8557,29657.0
2023-05-12 13:30:00,90.22,90.27,90.16,90.24,53713.0,83.8464,83.8929,83.7907,83.865,53713.0
2023-05-12 14:00:00,90.24,90.37,90.21,90.34,53205.0,83.865,83.9858,83.8371,83.958,53205.0
2023-05-12 14:30:00,90.34,90.42,90.3,90.38,59816.0,83.958,84.0323,83.9208,83.9951,59816.0
2023-05-12 15:00:00,90.39,90.57,90.34,90.56,128548.0,84.0044,84.1717,83.958,84.1624,128548.0
2023-05-12 15:30:00,90.58,90.65,90.48,90.6,342028.0,84.181,84.2461,84.0881,84.1996,342028.0
2023-05-15 09:30:00,90.73,90.89,89.53,89.57,212156.0,84.3204,84.4691,83.2052,83.2423,212156.0
2023-05-15 10:00:00,89.55,90.11,89.51,90.08,82522.0,83.2238,83.7442,83.1866,83.7163,82522.0
2023-05-15 10:30:00,90.08,90.18,89.95,90.13,61557.0,83.7163,83.8093,83.5955,83.7628,61557.0
2023-05-15 11:00:00,90.12,90.12,89.76,89.79,45987.0,83.7535,83.7535,83.4189,83.4468,45987.0
2023-05-15 11:30:00,89.78,89.99,89.78,89.97,123931.0,83.4375,83.6327,83.4375,83.6141,123931.0
2023-05-15 12:00:00,89.97,89.98,89.84,89.92,184061.0,83.6141,83.6234,83.4933,83.5676,184061.0
2023-05-15 12:30:00,89.94,90.21,89.94,90.2,57329.0,83.5862,83.8371,83.5862,83.8278,57329.0
2023-05-15 13:00:00,90.21,90.25,90.15,90.16,51586.0,83.8371,83.8743,83.7814,83.7907,51586.0
2023-05-15 13:30:00,90.15,90.17,90.06,90.15,48516.0,83.7814,83.8,83.6977,83.7814,48516.0
2023-05-15 14:00:00,90.16,90.31,90.14,90.22,61982.0,83.7907,83.9301,83.7721,83.8464,61982.0
2023-05-15 14:30:00,90.22,90.44,90.21,90.34,68079.0,83.8464,84.0509,83.8371,83.958,68079.0
2023-05-15 15:00:00,90.34,90.39,90.26,90.37,176105.0,83.958,84.0044,83.8836,83.9858,176105.0
2023-05-15 15:30:00,90.36,90.47,90.25,90.34,375316.0,83.9765,84.0788,83.8743,83.958,375316.0
2023-05-16 09:30:00,90.1,90.2,89.23,90.14,212776.0,83.7349,83.8278,82.9264,83.7721,212776.0
2023-05-16 10:00:00,90.16,90.27,90.03,90.24,102954.0,83.7907,83.8929,83.6699,83.865,102954.0
2023-05-16 10:30:00,90.25,90.27,89.74,89.76,68589.0,83.8743,83.8929,83.4003,83.4189,68589.0
2023-05-16 11:00:00,89.75,90.13,89.74,90.07,51686.0,83.4096,83.7628,83.4003,83.707,51686.0
2023-05-16 11:30:00,90.08,90.21,90.01,90.1,55395.0,83.7163,83.8371,83.6513,83.7349,55395.0
2023-05-16 12:00:00,90.13,90.39,90.13,90.39,44303.0,83.7628,84.0044,83.7628,84.0044,44303.0
2023-05-16 12:30:00,90.37,90.43,90.31,90.37,47771.0,83.9858,84.0416,83.9301,83.9858,47771.0
2023-05-16 13:00:00,90.38,90.53,90.35,90.49,40229.0,83.9951,84.1345,83.9672,84.0974,40229.0
2023-05-16 13:30:00,90.5,90.52,90.35,90.52,67530.0,84.1066,84.1252,83.9672,84.1252,67530.0
2023-05-16 14:00:00,90.5,90.58,90.38,90.44,66941.0,84.1066,84.181,83.9951,84.0509,66941.0
2023-05-16 14:30:00,90.45,90.52,90.4,90.45,55734.0,84.0602,84.1252,84.0137,84.0602,55734.0
2023-05-16 15:00:00,90.45,90.48,90.3,90.35,150989.0,84.0602,84.0881,83.9208,83.9672,150989.0
2023-05-16 15:30:00,90.36,90.39,90.21,90.26,322718.0,83.9765,84.0044,83.8371,83.8836,322718.0
2023-05-17 09:30:00,90.26,90.4,89.29,89.5,207938.0,83.8836,84.0137,82.9821,83.1773,207938.0
2023-05-17 10:00:00,89.57,89.63,89.14,89.21,223697.0,83.2423,83.2981,82.8427,82.9078,223697.0
2023-05-17 10:30:00,89.22,89.52,89.18,89.36,73230.0,82.9171,83.1959,82.8799,83.0472,73230.0
2023-05-17 11:00:00,89.39,89.44,88.8,88.86,105947.0,83.0751,83.1215,82.5267,82.5825,105947.0
2023-05-17 11:30:00,88.87,89.03,88.69,88.74,77647.0,82.5918,82.7405,82.4245,82.471,77647.0
2023-05-17 12:00:00,88.73,88.91,88.66,88.9,81016.0,82.4617,82.629,82.3966,82.6197,81016.0
2023-05-17 12:30:00,88.9,89.13,88.79,88.88,109104.0,82.6197,82.8334,82.5175,82.6011,109104.0
2023-05-17 13:00:00,88.88,89.24,88.88,89.22,77393.0,82.6011,82.9357,82.6011,82.9171,77393.0
2023-05-17 13:30:00,89.23,89.59,89.21,89.57,66686.0,82.9264,83.2609,82.9078,83.2423,66686.0
2023-05-17 14:00:00,89.6,89.64,89.47,89.58,91516.0,83.2702,83.3074,83.1494,83.2516,91516.0
2023-05-17 14:30:00,89.58,89.67,89.53,89.54,67848.0,83.2516,83.3353,83.2052,83.2145,67848.0
2023-05-17 15:00:00,89.55,89.73,89.55,89.61,89464.0,83.2238,83.391,83.2238,83.2795,89464.0
2023-05-17 15:30:00,89.61,89.92,89.54,89.87,307269.0,83.2795,83.5676,83.2145,83.5212,307269.0
2023-05-18 09:30:00,89.28,89.28,88.53,88.68,237876.0,82.9728,82.9728,82.2758,82.4152,237876.0
2023-05-18 10:00:00,88.71,88.88,88.56,88.62,169811.0,82.4431,82.6011,82.3037,82.3595,169811.0
2023-05-18 10:30:00,88.63,88.71,88.34,88.53,211665.0,82.3688,82.4431,82.0992,82.2758,211665.0
2023-05-18 11:00:00,88.55,88.6,88.32,88.35,84446.0,82.2944,82.3409,82.0807,82.1085,84446.0
2023-05-18 11:30:00,88.33,88.53,88.29,88.47,144116.0,82.0899,82.2758,82.0528,82.2201,144116.0
2023-05-18 12:00:00,88.47,88.67,88.31,88.62,169282.0,82.2201,82.4059,82.0714,82.3595,169282.0
2023-05-18 12:30:00,88.61,88.61,88.38,88.5,74244.0,82.3502,82.3502,82.1364,82.2479,74244.0
2023-05-18 13:00:00,88.47,88.53,88.34,88.34,88967.0,82.2201,82.2758,82.0992,82.0992,88967.0
2023-05-18 13:30:00,88.32,88.52,88.23,88.34,90778.0,82.0807,82.2665,81.997,82.0992,90778.0
2023-05-18 14:00:00,88.34,88.37,88.23,88.3,95130.0,82.0992,82.1271,81.997,82.0621,95130.0
2023-05-18 14:30:00,88.29,88.3,88.07,88.09,97312.0,82.0528,82.0621,81.8483,81.8669,97312.0
2023-05-18 15:00:00,88.09,88.3,88.09,88.23,124526.0,81.8669,82.0621,81.8669,81.997,124526.0
2023-05-18 15:30:00,88.23,88.54,88.03,88.49,437896.0,81.997,82.2851,81.8111,82.2386,437896.0
2023-05-19 09:30:00,88.25,88.47,87.8,88.11,239636.0,82.0156,82.2201,81.5974,81.8855,239636.0
2023-05-19 10:00:00,88.11,88.56,88.1,88.52,97875.0,81.8855,82.3037,81.8762,82.2665,97875.0
2023-05-19 10:30:00,88.51,88.51,87.95,87.97,76953.0,82.2572,82.2572,81.7368,81.7554,76953.0
2023-05-19 11:00:00,87.97,88.12,87.81,87.83,107319.0,81.7554,81.8948,81.6067,81.6253,107319.0
2023-05-19 11:30:00,87.82,87.86,87.55,87.59,212477.0,81.616,81.6532,81.3651,81.4022,212477.0
2023-05-19 12:00:00,87.58,87.66,87.44,87.48,117232.0,81.3929,81.4673,81.2628,81.3,117232.0
2023-05-19 12:30:00,87.5,87.5,87.23,87.31,181719.0,81.3186,81.3186,81.0677,81.142,181719.0
2023-05-19 13:00:00,87.31,87.48,87.21,87.24,145055.0,81.142,81.3,81.0491,81.077,145055.0
2023-05-19 13:30:00,87.23,87.26,86.97,87.07,187400.0,81.0677,81.0955,80.826,80.919,187400.0
2023-05-19 14:00:00,87.08,87.12,86.98,87.05,127879.0,80.9283,80.9654,80.8353,80.9004,127879.0
2023-05-19 14:30:00,87.06,87.25,87.03,87.25,131647.0,80.9097,81.0862,80.8818,81.0862,131647.0
2023-05-19 15:00:00,87.25,87.33,87.15,87.28,203219.0,81.0862,81.1606,80.9933,81.1141,203219.0
2023-05-19 15:30:00,87.28,87.67,87.25,87.61,530212.0,81.1141,81.4766,81.0862,81.4208,530212.0
2023-05-22 09:30:00,87.65,87.65,86.33,86.37,230487.0,81.458,81.458,80.2312,80.2684,230487.0
2023-05-22 10:00:00,86.37,86.4,85.81,85.89,148413.0,80.2684,80.2963,79.748,79.8223,148413.0
2023-05-22 10:30:00,85.88,85.96,85.54,85.68,119489.0,79.813,79.8874,79.497,79.6272,119489.0
2023-05-22 11:00:00,85.69,86.0,85.6,85.61,122896.0,79.6365,79.9246,79.5528,79.5621,122896.0
2023-05-22 11:30:00,85.62,85.77,85.44,85.67,94974.0,79.5714,79.7108,79.4041,79.6179,94974.0
2023-05-22 12:00:00,85.68,85.71,85.22,85.42,91611.0,79.6272,79.655,79.1997,79.3855,91611.0
2023-05-22 12:30:00,85.43,85.69,85.43,85.65,105240.0,79.3948,79.6365,79.3948,79.5993,105240.0
2023-05-22 13:00:00,85.66,85.87,85.66,85.8,78076.0,79.6086,79.8037,79.6086,79.7387,78076.0
2023-05-22 13:30:00,85.79,85.81,85.49,85.54,111949.0,79.7294,79.748,79.4506,79.497,111949.0
2023-05-22 14:00:00,85.54,85.77,85.47,85.63,149723.0,79.497,79.7108,79.432,79.5807,149723.0
2023-05-22 14:30:00,85.63,85.89,85.63,85.88,81821.0,79.5807,79.8223,79.5807,79.813,81821.0
2023-05-22 15:00:00,85.89,85.96,85.64,85.65,125420.0,79.8223,79.8874,79.59,79.5993,125420.0
2023-05-22 15:30:00,85.66,85.78,85.58,85.72,400617.0,79.6086,79.7201,79.5342,79.6643,400617.0
2023-05-23 09:30:00,85.8,85.82,84.51,84.58,230078.0,79.7387,79.7573,78.5398,78.6049,230078.0
2023-05-23 10:00:00,84.58,84.9,84.38,84.88,185297.0,78.6049,78.9023,78.419,78.8837,185297.0
2023-05-23 10:30:00,84.89,85.29,84.88,85.13,120209.0,78.893,79.2647,78.8837,79.116,120209.0
2023-05-23 11:00:00,85.14,85.23,84.81,84.88,107299.0,79.1253,79.2089,78.8186,78.8837,107299.0
2023-05-23 11:30:00,84.89,85.22,84.86,85.02,66205.0,78.893,79.1997,78.8651,79.0138,66205.0
2023-05-23 12:00:00,84.99,85.43,84.99,85.4,82215.0,78.9859,79.3948,78.9859,79.3669,82215.0
2023-05-23 12:30:00,85.4,85.6,85.4,85.47,71989.0,79.3669,79.5528,79.3669,79.432,71989.0
2023-05-23 13:00:00,85.48,85.53,85.37,85.38,51244.0,79.4413,79.4878,79.3391,79.3484,51244.0
2023-05-23 13:30:00,85.37,85.68,85.28,85.5,83989.0,79.3391,79.6272,79.2554,79.4599,83989.0
2023-05-23 14:00:00,85.5,85.6,85.32,85.49,81695.0,79.4599,79.5528,79.2926,79.4506,81695.0
2023-05-23 14:30:00,85.48,85.58,85.41,85.51,84429.0,79.4413,79.5342,79.3762,79.4692,84429.0
2023-05-23 15:00:00,85.51,85.63,85.42,85.63,118518.0,79.4692,79.5807,79.3855,79.5807,118518.0
2023-05-23 15:30:00,85.63,85.71,85.44,85.46,429430.0,79.5807,79.655,79.4041,79.4227,429430.0
2023-05-24 09:30:00,85.7,85.82,84.68,85.04,138360.0,79.6457,79.7573,78.6978,79.0324,138360.0
2023-05-24 10:00:00,85.03,85.26,84.88,85.23,109997.0,79.0231,79.2368,78.8837,79.2089,109997.0
2023-05-24 10:30:00,85.29,85.29,84.85,84.95,63723.0,79.2647,79.2647,78.8558,78.9487,63723.0
2023-05-24 11:00:00,84.95,85.12,84.82,84.88,105083.0,78.9487,79.1067,78.8279,78.8837,105083.0
2023-05-24 11:30:00,84.89,84.93,84.72,84.74,83094.0,78.893,78.9301,78.735,78.7536,83094.0
2023-05-24 12:00:00,84.74,85.03,84.66,84.91,64681.0,78.7536,79.0231,78.6792,78.9116,64681.0
2023-05-24 12:30:00,84.92,85.19,84.91,85.03,60167.0,78.9208,79.1718,78.9116,79.0231,60167.0
2023-05-24 13:00:00,85.04,85.26,85.01,85.11,49972.0,79.0324,79.2368,79.0045,79.0974,49972.0
2023-05-24 13:30:00,85.11,85.25,85.1,85.22,62598.0,79.0974,79.2275,79.0881,79.1997,62598.0
2023-05-24 14:00:00,85.22,85.34,85.11,85.19,65308.0,79.1997,79.3112,79.0974,79.1718,65308.0
2023-05-24 14:30:00,85.19,85.38,85.17,85.29,58392.0,79.1718,79.3484,79.1532,79.2647,58392.0
2023-05-24 15:00:00,85.3,85.49,85.24,85.45,96023.0,79.274,79.4506,79.2182,79.4134,96023.0
2023-05-24 15:30:00,85.45,85.56,85.04,85.08,291880.0,79.4134,79.5156,79.0324,79.0695,291880.0
2023-05-25 09:30:00,84.42,84.7,83.64,83.9,182034.0,78.4562,78.7164,77.7313,77.9729,182034.0
2023-05-25 10:00:00,83.91,84.16,83.78,84.06,121011.0,77.9822,78.2145,77.8614,78.1216,121011.0
2023-05-25 10:30:00,84.04,84.44,84.03,84.15,65306.0,78.103,78.4748,78.0937,78.2052,65306.0
2023-05-25 11:00:00,84.15,84.6,84.15,84.4,139647.0,78.2052,78.6235,78.2052,78.4376,139647.0
2023-05-25 11:30:00,84.39,84.51,83.92,83.98,81657.0,78.4283,78.5398,77.9915,78.0473,81657.0
2023-05-25 12:00:00,83.99,84.51,83.89,84.35,95859.0,78.0565,78.5398,77.9636,78.3911,95859.0
2023-05-25 12:30:00,84.35,84.35,84.19,84.19,69524.0,78.3911,78.3911,78.2424,78.2424,69524.0
2023-05-25 13:00:00,84.23,84.58,84.17,84.54,46471.0,78.2796,78.6049,78.2238,78.5677,46471.0
2023-05-25 13:30:00,84.54,84.63,84.39,84.58,51923.0,78.5677,78.6513,78.4283,78.6049,51923.0
2023-05-25 14:00:00,84.58,84.76,84.57,84.63,71243.0,78.6049,78.7721,78.5956,78.6513,71243.0
2023-05-25 14:30:00,84.62,84.64,84.45,84.56,57521.0,78.642,78.6606,78.484,78.5863,57521.0
2023-05-25 15:00:00,84.56,84.64,84.47,84.6,69244.0,78.5863,78.6606,78.5026,78.6235,69244.0
2023-05-25 15:30:00,84.59,84.84,84.49,84.51,349485.0,78.6142,78.8465,78.5212,78.5398,349485.0
2023-05-26 09:30:00,84.36,84.91,83.65,84.56,150406.0,78.4004,78.9116,77.7406,78.5863,150406.0
2023-05-26 10:00:00,84.52,84.67,84.41,84.56,91338.0,78.5491,78.6885,78.4469,78.5863,91338.0
2023-05-26 10:30:00,84.55,84.58,84.23,84.5,99600.0,78.577,78.6049,78.2796,78.5305,99600.0
2023-05-26 11:00:00,84.51,84.57,84.0,84.18,173267.0,78.5398,78.5956,78.0658,78.2331,173267.0
2023-05-26 11:30:00,84.18,84.22,84.02,84.17,75270.0,78.2331,78.2703,78.0844,78.2238,75270.0
2023-05-26 12:00:00,84.15,84.22,84.01,84.19,52236.0,78.2052,78.2703,78.0751,78.2424,52236.0
2023-05-26 12:30:00,84.2,84.22,84.05,84.06,48908.0,78.2517,78.2703,78.1123,78.1216,48908.0
2023-05-26 13:00:00,84.06,84.17,84.04,84.12,43351.0,78.1216,78.2238,78.103,78.1774,43351.0
2023-05-26 13:30:00,84.13,84.13,83.95,84.11,62526.0,78.1867,78.1867,78.0194,78.1681,62526.0
2023-05-26 14:00:00,84.11,84.15,83.98,84.05,57532.0,78.1681,78.2052,78.0473,78.1123,57532.0
2023-05-26 14:30:00,84.06,84.23,84.03,84.09,66672.0,78.1216,78.2796,78.0937,78.1495,66672.0
2023-05-26 15:00:00,84.13,84.23,84.11,84.18,79861.0,78.1867,78.2796,78.1681,78.2331,79861.0
2023-05-26 15:30:00,84.16,84.39,84.15,84.18,300028.0,78.2145,78.4283,78.2052,78.2331,300028.0
2023-05-30 09:30:00,83.35,83.56,82.31,83.39,351807.0,77.4618,77.6569,76.4952,77.4989,351807.0
2023-05-30 10:00:00,83.41,83.62,83.18,83.62,139547.0,77.5175,77.7127,77.3038,77.7127,139547.0
2023-05-30 10:30:00,83.65,83.68,83.35,83.54,82201.0,77.7406,77.7684,77.4618,77.6383,82201.0
2023-05-30 11:00:00,83.54,83.58,83.31,83.58,89498.0,77.6383,77.6755,77.4246,77.6755,89498.0
2023-05-30 11:30:00,83.57,83.57,83.36,83.49,67053.0,77.6662,77.6662,77.4711,77.5919,67053.0
2023-05-30 12:00:00,83.49,83.76,83.48,83.75,78668.0,77.5919,77.8428,77.5826,77.8335,78668.0
2023-05-30 12:30:00,83.73,83.87,83.66,83.83,82320.0,77.8149,77.945,77.7499,77.9078,82320.0
2023-05-30 13:00:00,83.82,83.83,83.7,83.73,91605.0,77.8986,77.9078,77.787,77.8149,91605.0
2023-05-30 13:30:00,83.71,83.8,83.58,83.76,62574.0,77.7963,77.88,77.6755,77.8428,62574.0
2023-05-30 14:00:00,83.76,83.86,83.69,83.75,90747.0,77.8428,77.9357,77.7777,77.8335,90747.0
2023-05-30 14:30:00,83.76,83.8,83.55,83.61,101990.0,77.8428,77.88,77.6476,77.7034,101990.0
2023-05-30 15:00:00,83.6,83.62,83.38,83.48,106604.0,77.6941,77.7127,77.4896,77.5826,106604.0
2023-05-30 15:30:00,83.48,83.61,83.21,83.27,630466.0,77.5826,77.7034,77.3316,77.3874,630466.0
2023-05-31 09:30:00,83.31,84.02,83.09,83.4,246820.0,77.4246,78.0844,77.2201,77.5082,246820.0
2023-05-31 10:00:00,83.41,84.08,83.32,83.94,220770.0,77.5175,78.1402,77.4339,78.0101,220770.0
2023-05-31 10:30:00,83.93,84.0,83.66,83.9,140720.0,78.0008,78.0658,77.7499,77.9729,140720.0
2023-05-31 11:00:00,83.9,84.18,83.86,84.15,123280.0,77.9729,78.2331,77.9357,78.2052,123280.0
2023-05-31 11:30:00,84.16,84.17,83.92,84.0,82907.0,78.2145,78.2238,77.9915,78.0658,82907.0
2023-05-31 12:00:00,84.0,84.13,83.95,84.05,83819.0,78.0658,78.1867,78.0194,78.1123,83819.0
2023-05-31 12:30:00,84.06,84.08,83.92,84.04,99878.0,78.1216,78.1402,77.9915,78.103,99878.0
2023-05-31 13:00:00,84.04,84.11,83.92,84.04,70248.0,78.103,78.1681,77.9915,78.103,70248.0
2023-05-31 13:30:00,84.05,84.26,83.97,84.21,96982.0,78.1123,78.3075,78.038,78.261,96982.0
2023-05-31 14:00:00,84.2,84.3,84.11,84.19,281874.0,78.2517,78.3446,78.1681,78.2424,281874.0
2023-05-31 14:30:00,84.2,84.2,83.99,84.02,148048.0,78.2517,78.2517,78.0565,78.0844,148048.0
2023-05-31 15:00:00,84.03,84.05,83.91,84.03,207667.0,78.0937,78.1123,77.9822,78.0937,207667.0
2023-05-31 15:30:00,84.03,84.23,83.9,84.16,916819.0,78.0937,78.2796,77.9729,78.2145,916819.0
2023-06-01 09:30:00,84.26,84.78,84.21,84.58,186818.0,78.3075,78.7907,78.261,78.6049,186818.0
2023-06-01 10:00:00,84.56,84.98,84.5,84.57,157851.0,78.5863,78.9766,78.5305,78.5956,157851.0
2023-06-01 10:30:00,84.57,84.62,84.13,84.44,74098.0,78.5956,78.642,78.1867,78.4748,74098.0
2023-06-01 11:00:00,84.48,84.53,84.13,84.15,70915.0,78.5119,78.5584,78.1867,78.2052,70915.0
2023-06-01 11:30:00,84.15,84.22,83.93,84.18,89967.0,78.2052,78.2703,78.0008,78.2331,89967.0
2023-06-01 12:00:00,84.16,84.33,84.14,84.32,58283.0,78.2145,78.3725,78.1959,78.3632,58283.0
2023-06-01 12:30:00,84.33,84.37,84.17,84.23,85337.0,78.3725,78.4097,78.2238,78.2796,85337.0
2023-06-01 13:00:00,84.24,84.29,84.11,84.28,59988.0,78.2889,78.3354,78.1681,78.3261,59988.0
2023-06-01 13:30:00,84.29,84.33,84.12,84.18,82572.0,78.3354,78.3725,78.1774,78.2331,82572.0
2023-06-01 14:00:00,84.19,84.22,83.95,83.99,88603.0,78.2424,78.2703,78.0194,78.0565,88603.0
2023-06-01 14:30:00,83.99,84.16,83.99,84.16,53535.0,78.0565,78.2145,78.0565,78.2145,53535.0
2023-06-01 15:00:00,84.17,84.21,83.99,84.08,98572.0,78.2238,78.261,78.0565,78.1402,98572.0
2023-06-01 15:30:00,84.07,84.13,83.82,83.89,345675.0,78.1309,78.1867,77.8986,77.9636,345675.0
2023-06-02 09:30:00,83.63,84.41,83.2,84.2,232586.0,77.722,78.4469,77.3224,78.2517,232586.0
2023-06-02 10:00:00,84.2,84.41,83.95,84.11,119731.0,78.2517,78.4469,78.0194,78.1681,119731.0
2023-06-02 10:30:00,84.1,84.34,84.01,84.23,90129.0,78.1588,78.3818,78.0751,78.2796,90129.0
2023-06-02 11:00:00,84.23,84.48,84.22,84.37,86960.0,78.2796,78.5119,78.2703,78.4097,86960.0
2023-06-02 11:30:00,84.37,84.41,84.15,84.2,75100.0,78.4097,78.4469,78.2052,78.2517,75100.0
2023-06-02 12:00:00,84.2,84.31,84.1,84.22,79308.0,78.2517,78.3539,78.1588,78.2703,79308.0
2023-06-02 12:30:00,84.22,84.37,84.12,84.37,65169.0,78.2703,78.4097,78.1774,78.4097,65169.0
2023-06-02 13:00:00,84.37,84.48,84.31,84.33,69027.0,78.4097,78.5119,78.3539,78.3725,69027.0
2023-06-02 13:30:00,84.34,84.51,84.29,84.51,84774.0,78.3818,78.5398,78.3354,78.5398,84774.0
2023-06-02 14:00:00,84.51,84.53,84.36,84.43,92500.0,78.5398,78.5584,78.4004,78.4655,92500.0
2023-06-02 14:30:00,84.44,84.57,84.42,84.5,87372.0,78.4748,78.5956,78.4562,78.5305,87372.0
2023-06-02 15:00:00,84.51,84.61,84.45,84.48,167137.0,78.5398,78.6327,78.484,78.5119,167137.0
2023-06-02 15:30:00,84.48,84.61,84.41,84.59,513579.0,78.5119,78.6327,78.4469,78.6142,513579.0
2023-06-05 09:30:00,84.55,85.45,84.54,85.38,110712.0,78.577,79.4134,78.5677,79.3484,110712.0
2023-06-05 10:00:00,85.4,85.71,85.27,85.64,135496.0,79.3669,79.655,79.2461,79.59,135496.0
2023-06-05 10:30:00,85.62,85.84,85.43,85.48,166974.0,79.5714,79.7759,79.3948,79.4413,166974.0
2023-06-05 11:00:00,85.51,85.68,85.24,85.27,98191.0,79.4692,79.6272,79.2182,79.2461,98191.0
2023-06-05 11:30:00,85.27,85.34,84.97,85.02,108775.0,79.2461,79.3112,78.9673,79.0138,108775.0
2023-06-05 12:00:00,85.02,85.05,84.77,84.84,83565.0,79.0138,79.0417,78.7814,78.8465,83565.0
2023-06-05 12:30:00,84.86,85.01,84.81,84.96,83604.0,78.8651,79.0045,78.8186,78.958,83604.0
2023-06-05 13:00:00,84.97,85.0,84.8,84.83,50694.0,78.9673,78.9952,78.8093,78.8372,50694.0
2023-06-05 13:30:00,84.84,84.89,84.67,84.86,49114.0,78.8465,78.893,78.6885,78.8651,49114.0
2023-06-05 14:00:00,84.86,84.99,84.8,84.9,66116.0,78.8651,78.9859,78.8093,78.9023,66116.0
2023-06-05 14:30:00,84.91,84.99,84.79,84.89,86450.0,78.9116,78.9859,78.8,78.893,86450.0
2023-06-05 15:00:00,84.9,85.15,84.88,85.1,102573.0,78.9023,79.1346,78.8837,79.0881,102573.0
2023-06-05 15:30:00,85.11,85.39,85.08,85.26,302826.0,79.0974,79.3576,79.0695,79.2368,302826.0
2023-06-06 09:30:00,85.43,85.78,83.59,83.79,188594.0,79.3948,79.7201,77.6848,77.8707,188594.0
2023-06-06 10:00:00,83.78,84.1,83.73,83.78,238596.0,77.8614,78.1588,77.8149,77.8614,238596.0
2023-06-06 10:30:00,83.82,84.05,83.72,83.81,157643.0,77.8986,78.1123,77.8056,77.8893,157643.0
2023-06-06 11:00:00,83.81,83.94,83.51,83.69,85639.0,77.8893,78.0101,77.6105,77.7777,85639.0
2023-06-06 11:30:00,83.69,83.75,83.19,83.2,78337.0,77.7777,77.8335,77.3131,77.3224,78337.0
2023-06-06 12:00:00,83.18,83.56,83.18,83.45,86667.0,77.3038,77.6569,77.3038,77.5547,86667.0
2023-06-06 12:30:00,83.45,83.55,83.33,83.41,67033.0,77.5547,77.6476,77.4432,77.5175,67033.0
2023-06-06 13:00:00,83.4,83.49,83.3,83.32,54260.0,77.5082,77.5919,77.4153,77.4339,54260.0
2023-06-06 13:30:00,83.33,83.35,83.14,83.25,57727.0,77.4432,77.4618,77.2666,77.3688,57727.0
2023-06-06 14:00:00,83.26,83.5,83.19,83.4,96743.0,77.3781,77.6012,77.3131,77.5082,96743.0
2023-06-06 14:30:00,83.4,83.58,83.4,83.48,61322.0,77.5082,77.6755,77.5082,77.5826,61322.0
2023-06-06 15:00:00,83.51,83.69,83.36,83.63,167597.0,77.6105,77.7777,77.4711,77.722,167597.0
2023-06-06 15:30:00,83.63,84.0,83.62,83.78,395771.0,77.722,78.0658,77.7127,77.8614,395771.0
2023-06-07 09:30:00,81.27,81.39,80.1,81.24,738281.0,75.5287,75.6402,74.4414,75.5008,738281.0
2023-06-07 10:00:00,81.24,81.79,81.08,81.69,268353.0,75.5008,76.012,75.3521,75.919,268353.0
2023-06-07 10:30:00,81.7,82.16,81.51,81.95,212702.0,75.9283,76.3558,75.7517,76.1607,212702.0
2023-06-07 11:00:00,81.91,82.02,81.41,81.57,166055.0,76.1235,76.2257,75.6588,75.8075,166055.0
2023-06-07 11:30:00,81.55,81.77,81.25,81.75,111210.0,75.7889,75.9934,75.5101,75.9748,111210.0
2023-06-07 12:00:00,81.75,81.98,81.62,81.9,212605.0,75.9748,76.1885,75.854,76.1142,212605.0
2023-06-07 12:30:00,81.89,81.92,81.54,81.59,140634.0,76.1049,76.1328,75.7796,75.8261,140634.0
2023-06-07 13:00:00,81.6,81.73,81.45,81.62,100768.0,75.8354,75.9562,75.696,75.854,100768.0
2023-06-07 13:30:00,81.6,81.74,81.55,81.63,213356.0,75.8354,75.9655,75.7889,75.8633,213356.0
2023-06-07 14:00:00,81.63,81.7,81.45,81.49,198084.0,75.8633,75.9283,75.696,75.7332,198084.0
2023-06-07 14:30:00,81.48,81.72,81.48,81.63,147571.0,75.7239,75.9469,75.7239,75.8633,147571.0
2023-06-07 15:00:00,81.63,81.7,81.48,81.68,133110.0,75.8633,75.9283,75.7239,75.9097,133110.0
2023-06-07 15:30:00,81.69,81.88,81.39,81.5,509594.0,75.919,76.0956,75.6402,75.7425,509594.0
2023-06-08 09:30:00,81.39,82.38,81.25,82.16,194542.0,75.6402,76.5603,75.5101,76.3558,194542.0
2023-06-08 10:00:00,82.13,82.23,81.86,82.04,123382.0,76.3279,76.4209,76.077,76.2443,123382.0
2023-06-08 10:30:00,82.05,82.22,81.78,81.99,86213.0,76.2536,76.4116,76.0027,76.1978,86213.0
2023-06-08 11:00:00,82.01,82.2,81.96,82.02,106029.0,76.2164,76.393,76.17,76.2257,106029.0
2023-06-08 11:30:00,82.04,82.25,81.97,82.09,118157.0,76.2443,76.4395,76.1792,76.2908,118157.0
2023-06-08 12:00:00,82.09,82.21,82.04,82.18,88979.0,76.2908,76.4023,76.2443,76.3744,88979.0
2023-06-08 12:30:00,82.21,82.38,82.16,82.29,79801.0,76.4023,76.5603,76.3558,76.4766,79801.0
2023-06-08 13:00:00,82.28,82.34,82.15,82.18,74069.0,76.4673,76.5231,76.3465,76.3744,74069.0
2023-06-08 13:30:00,82.18,82.33,82.06,82.1,89270.0,76.3744,76.5138,76.2629,76.3001,89270.0
2023-06-08 14:00:00,82.1,82.3,82.1,82.28,153957.0,76.3001,76.4859,76.3001,76.4673,153957.0
2023-06-08 14:30:00,82.27,82.31,82.18,82.27,87839.0,76.4581,76.4952,76.3744,76.4581,87839.0
2023-06-08 15:00:00,82.27,82.32,82.17,82.29,151429.0,76.4581,76.5045,76.3651,76.4766,151429.0
2023-06-08 15:30:00,82.27,82.68,82.27,82.65,358691.0,76.4581,76.8391,76.4581,76.8112,358691.0
2023-06-09 09:30:00,82.4,82.56,82.12,82.3,169369.0,76.5789,76.7276,76.3187,76.4859,169369.0
2023-06-09 10:00:00,82.3,82.36,82.1,82.35,80910.0,76.4859,76.5417,76.3001,76.5324,80910.0
2023-06-09 10:30:00,82.3,82.83,82.3,82.6,66965.0,76.4859,76.9785,76.4859,76.7647,66965.0
2023-06-09 11:00:00,82.6,82.74,82.48,82.58,51481.0,76.7647,76.8949,76.6532,76.7462,51481.0
2023-06-09 11:30:00,82.62,82.68,82.37,82.41,63509.0,76.7833,76.8391,76.551,76.5882,63509.0
2023-06-09 12:00:00,82.41,82.57,82.37,82.56,74251.0,76.5882,76.7369,76.551,76.7276,74251.0
2023-06-09 12:30:00,82.55,82.65,82.47,82.55,71638.0,76.7183,76.8112,76.6439,76.7183,71638.0
2023-06-09 13:00:00,82.54,82.62,82.44,82.51,78129.0,76.709,76.7833,76.616,76.6811,78129.0
2023-06-09 13:30:00,82.51,82.66,82.4,82.5,142344.0,76.6811,76.8205,76.5789,76.6718,142344.0
2023-06-09 14:00:00,82.5,82.56,82.38,82.55,132568.0,76.6718,76.7276,76.5603,76.7183,132568.0
2023-06-09 14:30:00,82.56,82.61,82.45,82.48,71398.0,76.7276,76.774,76.6253,76.6532,71398.0
2023-06-09 15:00:00,82.49,82.52,82.32,82.32,103220.0,76.6625,76.6904,76.5045,76.5045,103220.0
2023-06-09 15:30:00,82.33,82.4,82.22,82.3,365627.0,76.5138,76.5789,76.4116,76.4859,365627.0
2023-06-12 09:30:00,82.55,82.64,81.75,82.07,182862.0,76.7183,76.8019,75.9748,76.2722,182862.0
2023-06-12 10:00:00,82.04,82.04,81.62,81.63,302126.0,76.2443,76.2443,75.854,75.8633,302126.0
2023-06-12 10:30:00,81.63,81.82,81.44,81.51,195905.0,75.8633,76.0398,75.6867,75.7517,195905.0
2023-06-12 11:00:00,81.51,81.66,81.3,81.62,169514.0,75.7517,75.8911,75.5566,75.854,169514.0
2023-06-12 11:30:00,81.62,81.88,81.61,81.7,93731.0,75.854,76.0956,75.8447,75.9283,93731.0
2023-06-12 12:00:00,81.7,81.96,81.63,81.87,111247.0,75.9283,76.17,75.8633,76.0863,111247.0
2023-06-12 12:30:00,81.87,81.98,81.67,81.68,66179.0,76.0863,76.1885,75.9004,75.9097,66179.0
2023-06-12 13:00:00,81.67,81.67,81.41,81.43,69576.0,75.9004,75.9004,75.6588,75.6774,69576.0
2023-06-12 13:30:00,81.42,81.53,81.36,81.38,108494.0,75.6681,75.7703,75.6123,75.6309,108494.0
2023-06-12 14:00:00,81.37,81.41,81.16,81.2,202448.0,75.6216,75.6588,75.4265,75.4636,202448.0
2023-06-12 14:30:00,81.2,81.34,81.13,81.19,221922.0,75.4636,75.5938,75.3986,75.4544,221922.0
2023-06-12 15:00:00,81.2,81.28,81.11,81.23,257463.0,75.4636,75.538,75.38,75.4915,257463.0
2023-06-12 15:30:00,81.23,81.58,81.17,81.58,458310.0,75.4915,75.8168,75.4358,75.8168,458310.0
2023-06-13 09:30:00,80.87,81.01,80.13,80.38,516048.0,75.157,75.2871,74.4692,74.7016,516048.0
2023-06-13 10:00:00,80.37,80.84,80.06,80.82,339263.0,74.6923,75.1291,74.4042,75.1105,339263.0
2023-06-13 10:30:00,80.83,80.94,80.38,80.5,355815.0,75.1198,75.222,74.7016,74.8131,355815.0
2023-06-13 11:00:00,80.5,80.9,80.47,80.62,136610.0,74.8131,75.1848,74.7852,74.9246,136610.0
2023-06-13 11:30:00,80.62,80.84,80.57,80.76,141943.0,74.9246,75.1291,74.8782,75.0547,141943.0
2023-06-13 12:00:00,80.77,81.02,80.72,80.99,115254.0,75.064,75.2964,75.0176,75.2685,115254.0
2023-06-13 12:30:00,80.98,81.0,80.81,80.85,82235.0,75.2592,75.2778,75.1012,75.1384,82235.0
2023-06-13 13:00:00,80.84,81.04,80.83,81.0,104008.0,75.1291,75.3149,75.1198,75.2778,104008.0
2023-06-13 13:30:00,80.99,80.99,80.69,80.83,104179.0,75.2685,75.2685,74.9897,75.1198,104179.0
2023-06-13 14:00:00,80.84,81.01,80.8,81.01,107426.0,75.1291,75.2871,75.0919,75.2871,107426.0
2023-06-13 14:30:00,81.01,81.03,80.75,80.94,187231.0,75.2871,75.3057,75.0454,75.222,187231.0
2023-06-13 15:00:00,80.94,80.98,80.81,80.84,154019.0,75.222,75.2592,75.1012,75.1291,154019.0
2023-06-13 15:30:00,80.84,80.89,80.62,80.74,670523.0,75.1291,75.1755,74.9246,75.0361,670523.0
2023-06-14 09:30:00,80.72,81.1,80.31,80.93,257196.0,75.0176,75.3707,74.6365,75.2127,257196.0
2023-06-14 10:00:00,80.93,81.11,80.88,81.06,212451.0,75.2127,75.38,75.1663,75.3335,212451.0
2023-06-14 10:30:00,81.07,81.12,80.79,80.91,130952.0,75.3428,75.3893,75.0826,75.1941,130952.0
2023-06-14 11:00:00,80.92,81.11,80.84,80.88,111571.0,75.2034,75.38,75.1291,75.1663,111571.0
2023-06-14 11:30:00,80.88,81.04,80.76,80.95,81457.0,75.1663,75.3149,75.0547,75.2313,81457.0
2023-06-14 12:00:00,80.95,81.02,80.84,80.94,61517.0,75.2313,75.2964,75.1291,75.222,61517.0
2023-06-14 12:30:00,80.94,80.94,80.58,80.64,92656.0,75.222,75.222,74.8874,74.9432,92656.0
2023-06-14 13:00:00,80.64,80.7,80.56,80.6,68967.0,74.9432,74.999,74.8689,74.906,68967.0
2023-06-14 13:30:00,80.6,80.67,80.53,80.66,95622.0,74.906,74.9711,74.841,74.9618,95622.0
2023-06-14 14:00:00,80.64,80.64,80.35,80.5,160136.0,74.9432,74.9432,74.6737,74.8131,160136.0
2023-06-14 14:30:00,80.48,80.62,80.41,80.6,248044.0,74.7945,74.9246,74.7295,74.906,248044.0
2023-06-14 15:00:00,80.63,80.73,80.58,80.64,153262.0,74.9339,75.0268,74.8874,74.9432,153262.0
2023-06-14 15:30:00,80.63,80.67,80.47,80.66,561501.0,74.9339,74.9711,74.7852,74.9618,561501.0
2023-06-15 09:30:00,80.88,81.28,80.74,81.24,314368.0,75.1663,75.538,75.0361,75.5008,314368.0
2023-06-15 10:00:00,81.24,81.43,80.89,80.91,130001.0,75.5008,75.6774,75.1755,75.1941,130001.0
2023-06-15 10:30:00,80.91,80.99,80.52,80.75,246866.0,75.1941,75.2685,74.8317,75.0454,246866.0
2023-06-15 11:00:00,80.76,80.85,80.56,80.7,133019.0,75.0547,75.1384,74.8689,74.999,133019.0
2023-06-15 11:30:00,80.7,80.79,80.58,80.61,101521.0,74.999,75.0826,74.8874,74.9153,101521.0
2023-06-15 12:00:00,80.62,80.86,80.54,80.83,76402.0,74.9246,75.1477,74.8503,75.1198,76402.0
2023-06-15 12:30:00,80.83,80.94,80.78,80.83,82052.0,75.1198,75.222,75.0733,75.1198,82052.0
2023-06-15 13:00:00,80.85,80.98,80.79,80.98,63527.0,75.1384,75.2592,75.0826,75.2592,63527.0
2023-06-15 13:30:00,80.98,81.02,80.85,80.95,80502.0,75.2592,75.2964,75.1384,75.2313,80502.0
2023-06-15 14:00:00,80.96,81.03,80.87,80.94,65926.0,75.2406,75.3057,75.157,75.222,65926.0
2023-06-15 14:30:00,80.92,81.07,80.86,81.05,144713.0,75.2034,75.3428,75.1477,75.3242,144713.0
2023-06-15 15:00:00,81.05,81.08,80.9,80.94,169863.0,75.3242,75.3521,75.1848,75.222,169863.0
2023-06-15 15:30:00,80.95,81.0,80.65,80.73,532194.0,75.2313,75.2778,74.9525,75.0268,532194.0
2023-06-16 09:30:00,80.6,81.47,80.57,81.08,761652.0,74.906,75.7146,74.8782,75.3521,761652.0
2023-06-16 10:00:00,81.1,81.42,81.07,81.4,228061.0,75.3707,75.6681,75.3428,75.6495,228061.0
2023-06-16 10:30:00,81.4,81.48,81.21,81.34,166273.0,75.6495,75.7239,75.4729,75.5938,166273.0
2023-06-16 11:00:00,81.35,81.57,81.31,81.46,91942.0,75.603,75.8075,75.5659,75.7053,91942.0
2023-06-16 11:30:00,81.45,81.46,81.17,81.2,102968.0,75.696,75.7053,75.4358,75.4636,102968.0
2023-06-16 12:00:00,81.2,81.23,81.06,81.14,112185.0,75.4636,75.4915,75.3335,75.4079,112185.0
2023-06-16 12:30:00,81.15,81.19,81.05,81.08,95219.0,75.4172,75.4544,75.3242,75.3521,95219.0
2023-06-16 13:00:00,81.09,81.11,80.95,81.05,86999.0,75.3614,75.38,75.2313,75.3242,86999.0
2023-06-16 13:30:00,81.06,81.06,80.89,80.9,73320.0,75.3335,75.3335,75.1755,75.1848,73320.0
2023-06-16 14:00:00,80.9,81.05,80.87,81.04,93743.0,75.1848,75.3242,75.157,75.3149,93743.0
2023-06-16 14:30:00,81.05,81.06,80.77,80.78,89201.0,75.3242,75.3335,75.064,75.0733,89201.0
2023-06-16 15:00:00,80.79,80.84,80.73,80.73,142415.0,75.0826,75.1291,75.0268,75.0268,142415.0
2023-06-16 15:30:00,80.73,80.79,80.49,80.69,746701.0,75.0268,75.0826,74.8038,74.9897,746701.0
2023-06-20 09:30:00,81.0,81.59,80.94,81.24,338943.0,75.2778,75.8261,75.222,75.5008,338943.0
2023-06-20 10:00:00,81.25,81.39,81.09,81.39,214718.0,75.5101,75.6402,75.3614,75.6402,214718.0
2023-06-20 10:30:00,81.37,81.45,81.06,81.15,206845.0,75.6216,75.696,75.3335,75.4172,206845.0
2023-06-20 11:00:00,81.17,81.2,80.73,80.73,149776.0,75.4358,75.4636,75.0268,75.0268,149776.0
2023-06-20 11:30:00,80.73,80.91,80.69,80.88,104699.0,75.0268,75.1941,74.9897,75.1663,104699.0
2023-06-20 12:00:00,80.88,80.99,80.8,80.83,90538.0,75.1663,75.2685,75.0919,75.1198,90538.0
2023-06-20 12:30:00,80.83,81.01,80.81,80.91,94509.0,75.1198,75.2871,75.1012,75.1941,94509.0
2023-06-20 13:00:00,80.91,80.92,80.81,80.87,86062.0,75.1941,75.2034,75.1012,75.157,86062.0
2023-06-20 13:30:00,80.87,80.88,80.72,80.78,69586.0,75.157,75.1663,75.0176,75.0733,69586.0
2023-06-20 14:00:00,80.78,80.9,80.77,80.85,77448.0,75.0733,75.1848,75.064,75.1384,77448.0
2023-06-20 14:30:00,80.85,80.9,80.79,80.81,75327.0,75.1384,75.1848,75.0826,75.1012,75327.0
2023-06-20 15:00:00,80.81,80.84,80.73,80.8,121569.0,75.1012,75.1291,75.0268,75.0919,121569.0
2023-06-20 15:30:00,80.8,80.82,80.63,80.67,429915.0,75.0919,75.1105,74.9339,74.9711,429915.0
2023-06-21 09:30:00,80.78,81.1,80.27,80.66,262122.0,75.0733,75.3707,74.5993,74.9618,262122.0
2023-06-21 10:00:00,80.66,80.74,80.48,80.68,413201.0,74.9618,75.0361,74.7945,74.9804,413201.0
2023-06-21 10:30:00,80.68,80.87,80.67,80.77,348720.0,74.9804,75.157,74.9711,75.064,348720.0
2023-06-21 11:00:00,80.76,81.29,80.75,81.14,364606.0,75.0547,75.5473,75.0454,75.4079,364606.0
2023-06-21 11:30:00,81.12,81.14,80.84,81.04,176326.0,75.3893,75.4079,75.1291,75.3149,176326.0
2023-06-21 12:00:00,81.03,81.08,80.84,80.88,151182.0,75.3057,75.3521,75.1291,75.1663,151182.0
2023-06-21 12:30:00,80.88,80.89,80.77,80.81,84916.0,75.1663,75.1755,75.064,75.1012,84916.0
2023-06-21 13:00:00,80.81,80.89,80.74,80.81,134990.0,75.1012,75.1755,75.0361,75.1012,134990.0
2023-06-21 13:30:00,80.81,81.01,80.78,80.92,118092.0,75.1012,75.2871,75.0733,75.2034,118092.0
2023-06-21 14:00:00,80.93,81.0,80.83,80.95,159309.0,75.2127,75.2778,75.1198,75.2313,159309.0
2023-06-21 14:30:00,80.96,81.04,80.95,80.98,91030.0,75.2406,75.3149,75.2313,75.2592,91030.0
2023-06-21 15:00:00,80.98,80.99,80.83,80.95,116317.0,75.2592,75.2685,75.1198,75.2313,116317.0
2023-06-21 15:30:00,80.94,81.39,80.9,81.38,622004.0,75.222,75.6402,75.1848,75.6309,622004.0
2023-06-22 09:30:00,81.74,81.91,81.16,81.32,197097.0,75.9655,76.1235,75.4265,75.5752,197097.0
2023-06-22 10:00:00,81.31,81.68,81.16,81.4,109140.0,75.5659,75.9097,75.4265,75.6495,109140.0
2023-06-22 10:30:00,81.39,81.45,81.24,81.25,147489.0,75.6402,75.696,75.5008,75.5101,147489.0
2023-06-22 11:00:00,81.24,81.36,81.16,81.34,58063.0,75.5008,75.6123,75.4265,75.5938,58063.0
2023-06-22 11:30:00,81.34,81.38,81.15,81.2,126328.0,75.5938,75.6309,75.4172,75.4636,126328.0
2023-06-22 12:00:00,81.2,81.32,81.15,81.3,50245.0,75.4636,75.5752,75.4172,75.5566,50245.0
2023-06-22 12:30:00,81.3,81.32,81.18,81.29,47793.0,75.5566,75.5752,75.4451,75.5473,47793.0
2023-06-22 13:00:00,81.29,81.34,81.21,81.31,51438.0,75.5473,75.5938,75.4729,75.5659,51438.0
2023-06-22 13:30:00,81.32,81.43,81.25,81.42,74558.0,75.5752,75.6774,75.5101,75.6681,74558.0
2023-06-22 14:00:00,81.42,81.5,81.37,81.4,67053.0,75.6681,75.7425,75.6216,75.6495,67053.0
2023-06-22 14:30:00,81.39,81.47,81.34,81.35,53719.0,75.6402,75.7146,75.5938,75.603,53719.0
2023-06-22 15:00:00,81.37,81.41,81.25,81.37,131078.0,75.6216,75.6588,75.5101,75.6216,131078.0
2023-06-22 15:30:00,81.37,81.37,81.18,81.3,453435.0,75.6216,75.6216,75.4451,75.5566,453435.0
2023-06-23 09:30:00,81.53,81.84,81.43,81.53,213583.0,75.7703,76.0584,75.6774,75.7703,213583.0
2023-06-23 10:00:00,81.55,82.0,81.52,81.96,196850.0,75.7889,76.2071,75.761,76.17,196850.0
2023-06-23 10:30:00,81.96,82.03,81.82,81.85,180180.0,76.17,76.235,76.0398,76.0677,180180.0
2023-06-23 11:00:00,81.84,81.96,81.66,81.69,144868.0,76.0584,76.17,75.8911,75.919,144868.0
2023-06-23 11:30:00,81.68,81.71,81.53,81.61,116206.0,75.9097,75.9376,75.7703,75.8447,116206.0
2023-06-23 12:00:00,81.63,81.69,81.53,81.6,77228.0,75.8633,75.919,75.7703,75.8354,77228.0
2023-06-23 12:30:00,81.6,81.6,81.4,81.42,74143.0,75.8354,75.8354,75.6495,75.6681,74143.0
2023-06-23 13:00:00,81.42,81.43,81.22,81.26,76764.0,75.6681,75.6774,75.4822,75.5194,76764.0
2023-06-23 13:30:00,81.27,81.44,81.26,81.36,132049.0,75.5287,75.6867,75.5194,75.6123,132049.0
2023-06-23 14:00:00,81.36,81.41,81.26,81.41,148928.0,75.6123,75.6588,75.5194,75.6588,148928.0
2023-06-23 14:30:00,81.4,81.53,81.24,81.27,156187.0,75.6495,75.7703,75.5008,75.5287,156187.0
2023-06-23 15:00:00,81.27,81.5,81.21,81.44,200258.0,75.5287,75.7425,75.4729,75.6867,200258.0
2023-06-23 15:30:00,81.44,81.52,81.3,81.3,487459.0,75.6867,75.761,75.5566,75.5566,487459.0
2023-06-26 09:30:00,81.23,81.59,80.37,80.37,265608.0,75.4915,75.8261,74.6923,74.6923,265608.0
2023-06-26 10:00:00,80.39,80.71,80.36,80.61,190856.0,74.7109,75.0083,74.683,74.9153,190856.0
2023-06-26 10:30:00,80.6,80.77,80.33,80.39,133548.0,74.906,75.064,74.6551,74.7109,133548.0
2023-06-26 11:00:00,80.38,80.96,80.34,80.81,132314.0,74.7016,75.2406,74.6644,75.1012,132314.0
2023-06-26 11:30:00,80.82,80.95,80.72,80.91,95634.0,75.1105,75.2313,75.0176,75.1941,95634.0
2023-06-26 12:00:00,80.91,81.43,80.91,81.41,96740.0,75.1941,75.6774,75.1941,75.6588,96740.0
2023-06-26 12:30:00,81.41,81.48,81.32,81.34,87627.0,75.6588,75.7239,75.5752,75.5938,87627.0
2023-06-26 13:00:00,81.34,81.49,81.28,81.47,92069.0,75.5938,75.7332,75.538,75.7146,92069.0
2023-06-26 13:30:00,81.48,81.54,81.42,81.47,81442.0,75.7239,75.7796,75.6681,75.7146,81442.0
2023-06-26 14:00:00,81.47,81.53,81.32,81.37,118852.0,75.7146,75.7703,75.5752,75.6216,118852.0
2023-06-26 14:30:00,81.36,81.56,81.35,81.56,95676.0,75.6123,75.7982,75.603,75.7982,95676.0
2023-06-26 15:00:00,81.56,81.68,81.47,81.65,171114.0,75.7982,75.9097,75.7146,75.8819,171114.0
2023-06-26 15:30:00,81.64,81.98,81.57,81.86,660251.0,75.8726,76.1885,75.8075,76.077,660251.0
2023-06-27 09:30:00,82.4,82.59,81.9,81.95,297246.0,76.5789,76.7554,76.1142,76.1607,297246.0
2023-06-27 10:00:00,81.95,82.17,81.73,81.82,178853.0,76.1607,76.3651,75.9562,76.0398,178853.0
2023-06-27 10:30:00,81.81,81.91,81.52,81.55,144000.0,76.0306,76.1235,75.761,75.7889,144000.0
2023-06-27 11:00:00,81.55,81.62,81.36,81.38,185637.0,75.7889,75.854,75.6123,75.6309,185637.0
2023-06-27 11:30:00,81.38,81.49,81.27,81.42,162218.0,75.6309,75.7332,75.5287,75.6681,162218.0
2023-06-27 12:00:00,81.42,81.47,81.27,81.34,170652.0,75.6681,75.7146,75.5287,75.5938,170652.0
2023-06-27 12:30:00,81.34,81.49,81.21,81.48,171742.0,75.5938,75.7332,75.4729,75.7239,171742.0
2023-06-27 13:00:00,81.48,81.54,81.34,81.41,162311.0,75.7239,75.7796,75.5938,75.6588,162311.0
2023-06-27 13:30:00,81.41,81.44,81.21,81.28,182507.0,75.6588,75.6867,75.4729,75.538,182507.0
2023-06-27 14:00:00,81.28,81.28,81.09,81.11,191056.0,75.538,75.538,75.3614,75.38,191056.0
2023-06-27 14:30:00,81.1,81.18,81.0,81.06,386582.0,75.3707,75.4451,75.2778,75.3335,386582.0
2023-06-27 15:00:00,81.06,81.15,80.93,80.98,413739.0,75.3335,75.4172,75.2127,75.2592,413739.0
2023-06-27 15:30:00,80.98,81.24,80.88,80.89,1168133.0,75.2592,75.5008,75.1663,75.1755,1168133.0
2023-06-28 09:30:00,78.87,78.88,76.78,77.26,1713114.0,73.2982,73.3075,71.3559,71.802,1713114.0
2023-06-28 10:00:00,77.23,77.59,76.55,76.65,1490298.0,71.7741,72.1087,71.1421,71.2351,1490298.0
2023-06-28 10:30:00,76.65,76.84,76.28,76.59,569915.0,71.2351,71.4117,70.8912,71.1793,569915.0
2023-06-28 11:00:00,76.59,77.22,76.48,77.18,651048.0,71.1793,71.7648,71.0771,71.7276,651048.0
2023-06-28 11:30:00,77.17,77.33,77.06,77.25,478593.0,71.7183,71.867,71.6161,71.7927,478593.0
2023-06-28 12:00:00,77.25,77.72,77.24,77.72,431498.0,71.7927,72.2295,71.7834,72.2295,431498.0
2023-06-28 12:30:00,77.72,77.73,77.15,77.22,414329.0,72.2295,72.2388,71.6998,71.7648,414329.0
2023-06-28 13:00:00,77.21,77.32,77.14,77.27,206405.0,71.7555,71.8577,71.6905,71.8113,206405.0
2023-06-28 13:30:00,77.27,77.28,77.0,77.09,278711.0,71.8113,71.8206,71.5604,71.644,278711.0
2023-06-28 14:00:00,77.1,77.28,77.03,77.05,242885.0,71.6533,71.8206,71.5882,71.6068,242885.0
2023-06-28 14:30:00,77.05,77.08,76.88,76.89,265698.0,71.6068,71.6347,71.4488,71.4581,265698.0
2023-06-28 15:00:00,76.9,77.11,76.59,76.6,454822.0,71.4674,71.6626,71.1793,71.1886,454822.0
2023-06-28 15:30:00,76.59,76.92,76.46,76.7,1271730.0,71.1793,71.486,71.0585,71.2815,1271730.0
2023-06-29 09:30:00,76.74,76.86,76.1,76.18,582865.0,71.3187,71.4302,70.7239,70.7983,582865.0
2023-06-29 10:00:00,76.17,76.42,76.09,76.23,458182.0,70.789,71.0213,70.7146,70.8447,458182.0
2023-06-29 10:30:00,76.24,76.59,76.18,76.5,434974.0,70.854,71.1793,70.7983,71.0957,434974.0
2023-06-29 11:00:00,76.51,76.72,76.44,76.51,187966.0,71.105,71.3001,71.0399,71.105,187966.0
2023-06-29 11:30:00,76.5,76.71,76.5,76.65,217212.0,71.0957,71.2908,71.0957,71.2351,217212.0
2023-06-29 12:00:00,76.65,76.78,76.48,76.75,143714.0,71.2351,71.3559,71.0771,71.328,143714.0
2023-06-29 12:30:00,76.75,76.83,76.68,76.8,215318.0,71.328,71.4024,71.263,71.3745,215318.0
2023-06-29 13:00:00,76.8,76.84,76.5,76.59,114622.0,71.3745,71.4117,71.0957,71.1793,114622.0
2023-06-29 13:30:00,76.59,76.59,76.4,76.46,149116.0,71.1793,71.1793,71.0027,71.0585,149116.0
2023-06-29 14:00:00,76.46,76.46,76.3,76.34,169847.0,71.0585,71.0585,70.9098,70.947,169847.0
2023-06-29 14:30:00,76.35,76.45,76.29,76.33,152444.0,70.9563,71.0492,70.9005,70.9377,152444.0
2023-06-29 15:00:00,76.33,76.41,76.28,76.31,198637.0,70.9377,71.012,70.8912,70.9191,198637.0
2023-06-29 15:30:00,76.31,76.42,76.17,76.3,860513.0,70.9191,71.0213,70.789,70.9098,860513.0
2023-06-30 09:30:00,76.48,77.05,76.48,76.81,266478.0,71.0771,71.6068,71.0771,71.3838,266478.0
2023-06-30 10:00:00,76.8,76.82,76.54,76.7,145171.0,71.3745,71.3931,71.1328,71.2815,145171.0
2023-06-30 10:30:00,76.72,76.81,76.47,76.48,164880.0,71.3001,71.3838,71.0678,71.0771,164880.0
2023-06-30 11:00:00,76.48,76.66,76.41,76.58,210175.0,71.0771,71.2444,71.012,71.17,210175.0
2023-06-30 11:30:00,76.58,76.7,76.52,76.63,114218.0,71.17,71.2815,71.1143,71.2165,114218.0
2023-06-30 12:00:00,76.64,76.67,76.55,76.66,110656.0,71.2258,71.2537,71.1421,71.2444,110656.0
2023-06-30 12:30:00,76.65,76.83,76.58,76.76,77331.0,71.2351,71.4024,71.17,71.3373,77331.0
2023-06-30 13:00:00,76.77,76.81,76.66,76.74,101221.0,71.3466,71.3838,71.2444,71.3187,101221.0
2023-06-30 13:30:00,76.73,76.77,76.49,76.53,119826.0,71.3094,71.3466,71.0864,71.1236,119826.0
2023-06-30 14:00:00,76.53,76.65,76.46,76.62,165807.0,71.1236,71.2351,71.0585,71.2072,165807.0
2023-06-30 14:30:00,76.62,76.73,76.59,76.67,145421.0,71.2072,71.3094,71.1793,71.2537,145421.0
2023-06-30 15:00:00,76.68,76.73,76.51,76.61,175493.0,71.263,71.3094,71.105,71.1979,175493.0
2023-06-30 15:30:00,76.61,76.71,76.54,76.69,679569.0,71.1979,71.2908,71.1328,71.2723,679569.0
2023-07-03 09:30:00,76.3,76.78,75.8,76.75,390039.0,70.9098,71.3559,70.4451,71.328,390039.0
2023-07-03 10:00:00,76.73,76.87,76.62,76.84,321261.0,71.3094,71.4395,71.2072,71.4117,321261.0
2023-07-03 10:30:00,76.84,77.26,76.81,77.08,240676.0,71.4117,71.802,71.3838,71.6347,240676.0
2023-07-03 11:00:00,77.05,77.19,76.97,77.18,153325.0,71.6068,71.7369,71.5325,71.7276,153325.0
2023-07-03 11:30:00,77.17,77.21,77.01,77.1,157067.0,71.7183,71.7555,71.5696,71.6533,157067.0
2023-07-03 12:00:00,77.09,77.22,77.05,77.13,124227.0,71.644,71.7648,71.6068,71.6812,124227.0
2023-07-03 12:30:00,77.14,77.24,77.06,77.17,395035.0,71.6905,71.7834,71.6161,71.7183,395035.0
2023-07-05 09:30:00,76.77,77.05,76.42,76.76,389818.0,71.3466,71.6068,71.0213,71.3373,389818.0
2023-07-05 10:00:00,76.74,76.98,76.65,76.75,251557.0,71.3187,71.5418,71.2351,71.328,251557.0
2023-07-05 10:30:00,76.76,77.09,76.74,76.97,173145.0,71.3373,71.644,71.3187,71.5325,173145.0
2023-07-05 11:00:00,76.97,77.2,76.92,77.09,186568.0,71.5325,71.7462,71.486,71.644,186568.0
2023-07-05 11:30:00,77.09,77.12,76.97,77.08,146317.0,71.644,71.6719,71.5325,71.6347,146317.0
2023-07-05 12:00:00,77.09,77.11,76.93,77.0,132643.0,71.644,71.6626,71.4953,71.5604,132643.0
2023-07-05 12:30:00,77.0,77.15,76.96,77.0,141519.0,71.5604,71.6998,71.5232,71.5604,141519.0
2023-07-05 13:00:00,77.01,77.12,76.99,77.08,111338.0,71.5696,71.6719,71.5511,71.6347,111338.0
2023-07-05 13:30:00,77.08,77.1,77.01,77.02,136919.0,71.6347,71.6533,71.5696,71.5789,136919.0
2023-07-05 14:00:00,77.02,77.08,76.91,76.91,180038.0,71.5789,71.6347,71.4767,71.4767,180038.0
2023-07-05 14:30:00,76.92,77.21,76.89,77.2,358573.0,71.486,71.7555,71.4581,71.7462,358573.0
2023-07-05 15:00:00,77.19,77.34,77.18,77.2,193541.0,71.7369,71.8763,71.7276,71.7462,193541.0
2023-07-05 15:30:00,77.21,77.35,77.12,77.32,567478.0,71.7555,71.8856,71.6719,71.8577,567478.0
2023-07-06 09:30:00,76.59,76.93,76.41,76.68,321121.0,71.1793,71.4953,71.012,71.263,321121.0
2023-07-06 10:00:00,76.66,76.71,76.33,76.37,153428.0,71.2444,71.2908,70.9377,70.9749,153428.0
2023-07-06 10:30:00,76.38,76.72,76.32,76.68,176999.0,70.9842,71.3001,70.9284,71.263,176999.0
2023-07-06 11:00:00,76.69,76.88,76.6,76.76,157157.0,71.2723,71.4488,71.1886,71.3373,157157.0
2023-07-06 11:30:00,76.77,76.87,76.65,76.81,151607.0,71.3466,71.4395,71.2351,71.3838,151607.0
2023-07-06 12:00:00,76.8,76.89,76.72,76.76,97098.0,71.3745,71.4581,71.3001,71.3373,97098.0
2023-07-06 12:30:00,76.76,76.77,76.55,76.66,94737.0,71.3373,71.3466,71.1421,71.2444,94737.0
2023-07-06 13:00:00,76.66,76.68,76.46,76.58,137271.0,71.2444,71.263,71.0585,71.17,137271.0
2023-07-06 13:30:00,76.57,76.62,76.41,76.47,138991.0,71.1607,71.2072,71.012,71.0678,138991.0
2023-07-06 14:00:00,76.46,76.59,76.43,76.48,153833.0,71.0585,71.1793,71.0306,71.0771,153833.0
2023-07-06 14:30:00,76.48,76.5,76.38,76.42,100712.0,71.0771,71.0957,70.9842,71.0213,100712.0
2023-07-06 15:00:00,76.42,76.5,76.39,76.45,145624.0,71.0213,71.0957,70.9934,71.0492,145624.0
2023-07-06 15:30:00,76.45,76.47,76.33,76.43,511423.0,71.0492,71.0678,70.9377,71.0306,511423.0
2023-07-07 09:30:00,75.51,75.93,75.45,75.46,273567.0,70.7264,71.1198,70.6702,70.6796,273567.0
2023-07-07 10:00:00,75.49,75.85,75.44,75.82,146595.0,70.7077,71.0449,70.6608,71.0168,146595.0
2023-07-07 10:30:00,75.81,75.83,75.46,75.47,120244.0,71.0074,71.0261,70.6796,70.6889,120244.0
2023-07-07 11:00:00,75.47,75.48,75.29,75.39,138113.0,70.6889,70.6983,70.5204,70.614,138113.0
2023-07-07 11:30:00,75.39,75.47,75.22,75.27,139079.0,70.614,70.6889,70.4548,70.5016,139079.0
2023-07-07 12:00:00,75.27,75.51,75.26,75.5,134514.0,70.5016,70.7264,70.4923,70.717,134514.0
2023-07-07 12:30:00,75.49,75.63,75.44,75.62,128959.0,70.7077,70.8388,70.6608,70.8294,128959.0
2023-07-07 13:00:00,75.63,75.78,75.62,75.67,102011.0,70.8388,70.9793,70.8294,70.8763,102011.0
2023-07-07 13:30:00,75.67,75.69,75.57,75.63,149242.0,70.8763,70.895,70.7826,70.8388,149242.0
2023-07-07 14:00:00,75.64,75.66,75.52,75.57,138424.0,70.8482,70.8669,70.7358,70.7826,138424.0
2023-07-07 14:30:00,75.58,75.64,75.5,75.61,169403.0,70.792,70.8482,70.717,70.8201,169403.0
2023-07-07 15:00:00,75.61,75.62,75.4,75.42,180374.0,70.8201,70.8294,70.6234,70.6421,180374.0
2023-07-07 15:30:00,75.42,75.5,75.13,75.17,542934.0,70.6421,70.717,70.3705,70.408,542934.0
2023-07-10 09:30:00,75.24,75.59,75.02,75.51,346445.0,70.4735,70.8013,70.2675,70.7264,346445.0
2023-07-10 10:00:00,75.5,75.5,75.04,75.05,135435.0,70.717,70.717,70.2862,70.2956,135435.0
2023-07-10 10:30:00,75.06,75.14,74.91,74.98,168365.0,70.3049,70.3799,70.1644,70.23,168365.0
2023-07-10 11:00:00,74.98,75.16,74.92,75.14,125856.0,70.23,70.3986,70.1738,70.3799,125856.0
2023-07-10 11:30:00,75.16,75.25,75.13,75.19,128368.0,70.3986,70.4829,70.3705,70.4267,128368.0
2023-07-10 12:00:00,75.2,75.28,75.13,75.17,103868.0,70.4361,70.511,70.3705,70.408,103868.0
2023-07-10 12:30:00,75.17,75.22,75.12,75.16,84587.0,70.408,70.4548,70.3611,70.3986,84587.0
2023-07-10 13:00:00,75.17,75.24,75.09,75.1,198992.0,70.408,70.4735,70.333,70.3424,198992.0
2023-07-10 13:30:00,75.09,75.1,75.0,75.03,88770.0,70.333,70.3424,70.2487,70.2768,88770.0
2023-07-10 14:00:00,75.04,75.05,74.9,74.94,81060.0,70.2862,70.2956,70.1551,70.1925,81060.0
2023-07-10 14:30:00,74.94,74.94,74.82,74.88,101458.0,70.1925,70.1925,70.0801,70.1363,101458.0
2023-07-10 15:00:00,74.87,74.89,74.76,74.81,117269.0,70.127,70.1457,70.0239,70.0708,117269.0
2023-07-10 15:30:00,74.8,74.85,74.68,74.79,339495.0,70.0614,70.1082,69.949,70.052,339495.0
2023-07-11 09:30:00,74.9,75.06,74.72,74.85,222102.0,70.1551,70.3049,69.9865,70.1082,222102.0
2023-07-11 10:00:00,74.86,74.88,74.61,74.66,128694.0,70.1176,70.1363,69.8834,69.9303,128694.0
2023-07-11 10:30:00,74.66,74.77,74.56,74.71,202540.0,69.9303,70.0333,69.8366,69.9771,202540.0
2023-07-11 11:00:00,74.71,74.96,74.66,74.89,147950.0,69.9771,70.2113,69.9303,70.1457,147950.0
2023-07-11 11:30:00,74.9,74.9,74.7,74.84,156063.0,70.1551,70.1551,69.9677,70.0989,156063.0
2023-07-11 12:00:00,74.84,74.89,74.74,74.88,119265.0,70.0989,70.1457,70.0052,70.1363,119265.0
2023-07-11 12:30:00,74.87,74.93,74.82,74.88,79540.0,70.127,70.1832,70.0801,70.1363,79540.0
2023-07-11 13:00:00,74.89,74.94,74.85,74.88,61205.0,70.1457,70.1925,70.1082,70.1363,61205.0
2023-07-11 13:30:00,74.89,74.89,74.78,74.81,78387.0,70.1457,70.1457,70.0427,70.0708,78387.0
2023-07-11 14:00:00,74.81,74.92,74.81,74.88,55166.0,70.0708,70.1738,70.0708,70.1363,55166.0
2023-07-11 14:30:00,74.88,74.88,74.77,74.83,118397.0,70.1363,70.1363,70.0333,70.0895,118397.0
2023-07-11 15:00:00,74.83,74.83,74.65,74.66,186922.0,70.0895,70.0895,69.9209,69.9303,186922.0
2023-07-11 15:30:00,74.67,75.09,74.65,75.08,436851.0,69.9396,70.333,69.9209,70.3237,436851.0
2023-07-12 09:30:00,75.02,75.12,74.61,74.83,531574.0,70.2675,70.3611,69.8834,70.0895,531574.0
2023-07-12 10:00:00,74.83,74.99,74.63,74.94,219105.0,70.0895,70.2394,69.9022,70.1925,219105.0
2023-07-12 10:30:00,74.94,75.17,74.91,74.92,173695.0,70.1925,70.408,70.1644,70.1738,173695.0
2023-07-12 11:00:00,74.92,75.16,74.85,75.14,114642.0,70.1738,70.3986,70.1082,70.3799,114642.0
2023-07-12 11:30:00,75.13,75.36,75.06,75.15,124632.0,70.3705,70.5859,70.3049,70.3892,124632.0
2023-07-12 12:00:00,75.15,75.24,75.07,75.12,62278.0,70.3892,70.4735,70.3143,70.3611,62278.0
2023-07-12 12:30:00,75.11,75.24,75.1,75.2,79575.0,70.3518,70.4735,70.3424,70.4361,79575.0
2023-07-12 13:00:00,75.2,75.23,75.12,75.14,68414.0,70.4361,70.4642,70.3611,70.3799,68414.0
2023-07-12 13:30:00,75.14,75.18,75.01,75.02,85584.0,70.3799,70.4173,70.2581,70.2675,85584.0
2023-07-12 14:00:00,75.03,75.11,75.0,75.02,80018.0,70.2768,70.3518,70.2487,70.2675,80018.0
2023-07-12 14:30:00,75.02,75.05,74.97,75.02,109956.0,70.2675,70.2956,70.2206,70.2675,109956.0
2023-07-12 15:00:00,75.03,75.05,74.87,74.91,205307.0,70.2768,70.2956,70.127,70.1644,205307.0
2023-07-12 15:30:00,74.92,75.03,74.86,74.96,504892.0,70.1738,70.2768,70.1176,70.2113,504892.0
2023-07-13 09:30:00,75.01,75.35,74.68,74.72,235536.0,70.2581,70.5765,69.949,69.9865,235536.0
2023-07-13 10:00:00,74.73,74.9,74.72,74.81,184815.0,69.9958,70.1551,69.9865,70.0708,184815.0
2023-07-13 10:30:00,74.81,74.88,74.62,74.69,185306.0,70.0708,70.1363,69.8928,69.9584,185306.0
2023-07-13 11:00:00,74.7,74.79,74.6,74.75,195204.0,69.9677,70.052,69.8741,70.0146,195204.0
2023-07-13 11:30:00,74.75,74.9,74.7,74.74,196361.0,70.0146,70.1551,69.9677,70.0052,196361.0
2023-07-13 12:00:00,74.75,74.81,74.6,74.67,148117.0,70.0146,70.0708,69.8741,69.9396,148117.0
2023-07-13 12:30:00,74.68,74.79,74.65,74.78,172304.0,69.949,70.052,69.9209,70.0427,172304.0
2023-07-13 13:00:00,74.79,74.82,74.71,74.73,94055.0,70.052,70.0801,69.9771,69.9958,94055.0
2023-07-13 13:30:00,74.73,74.82,74.67,74.79,99873.0,69.9958,70.0801,69.9396,70.052,99873.0
2023-07-13 14:00:00,74.79,74.88,74.75,74.78,99839.0,70.052,70.1363,70.0146,70.0427,99839.0
2023-07-13 14:30:00,74.79,74.89,74.76,74.83,246850.0,70.052,70.1457,70.0239,70.0895,246850.0
2023-07-13 15:00:00,74.83,74.9,74.78,74.87,165500.0,70.0895,70.1551,70.0427,70.127,165500.0
2023-07-13 15:30:00,74.87,74.92,74.75,74.79,477594.0,70.127,70.1738,70.0146,70.052,477594.0
2023-07-14 09:30:00,75.18,75.18,74.65,74.91,267586.0,70.4173,70.4173,69.9209,70.1644,267586.0
2023-07-14 10:00:00,74.91,74.91,74.65,74.68,203141.0,70.1644,70.1644,69.9209,69.949,203141.0
2023-07-14 10:30:00,74.68,75.03,74.67,74.94,206755.0,69.949,70.2768,69.9396,70.1925,206755.0
2023-07-14 11:00:00,74.93,74.95,74.83,74.88,78540.0,70.1832,70.2019,70.0895,70.1363,78540.0
2023-07-14 11:30:00,74.88,74.92,74.62,74.66,72286.0,70.1363,70.1738,69.8928,69.9303,72286.0
2023-07-14 12:00:00,74.66,74.83,74.65,74.75,67774.0,69.9303,70.0895,69.9209,70.0146,67774.0
2023-07-14 12:30:00,74.76,74.97,74.75,74.92,82911.0,70.0239,70.2206,70.0146,70.1738,82911.0
2023-07-14 13:00:00,74.92,75.02,74.91,74.98,74724.0,70.1738,70.2675,70.1644,70.23,74724.0
2023-07-14 13:30:00,74.97,75.02,74.93,74.96,87238.0,70.2206,70.2675,70.1832,70.2113,87238.0
2023-07-14 14:00:00,74.96,74.97,74.8,74.94,69363.0,70.2113,70.2206,70.0614,70.1925,69363.0
2023-07-14 14:30:00,74.94,75.04,74.92,75.04,111428.0,70.1925,70.2862,70.1738,70.2862,111428.0
2023-07-14 15:00:00,75.03,75.1,74.99,75.09,113624.0,70.2768,70.3424,70.2394,70.333,113624.0
2023-07-14 15:30:00,75.09,75.1,74.89,75.03,311237.0,70.333,70.3424,70.1457,70.2768,311237.0
2023-07-17 09:30:00,74.69,74.98,74.48,74.83,278382.0,69.9584,70.23,69.7617,70.0895,278382.0
2023-07-17 10:00:00,74.83,74.87,74.62,74.78,115944.0,70.0895,70.127,69.8928,70.0427,115944.0
2023-07-17 10:30:00,74.77,74.77,74.57,74.63,107731.0,70.0333,70.0333,69.846,69.9022,107731.0
2023-07-17 11:00:00,74.63,74.83,74.63,74.81,100396.0,69.9022,70.0895,69.9022,70.0708,100396.0
2023-07-17 11:30:00,74.82,74.89,74.67,74.73,106690.0,70.0801,70.1457,69.9396,69.9958,106690.0
2023-07-17 12:00:00,74.74,74.76,74.6,74.66,76698.0,70.0052,70.0239,69.8741,69.9303,76698.0
2023-07-17 12:30:00,74.65,74.73,74.61,74.68,63688.0,69.9209,69.9958,69.8834,69.949,63688.0
2023-07-17 13:00:00,74.68,74.69,74.58,74.62,78774.0,69.949,69.9584,69.8553,69.8928,78774.0
2023-07-17 13:30:00,74.62,74.63,74.54,74.54,88118.0,69.8928,69.9022,69.8179,69.8179,88118.0
2023-07-17 14:00:00,74.55,74.64,74.53,74.59,87965.0,69.8272,69.9115,69.8085,69.8647,87965.0
2023-07-17 14:30:00,74.59,74.65,74.52,74.53,94862.0,69.8647,69.9209,69.7991,69.8085,94862.0
2023-07-17 15:00:00,74.53,74.55,74.44,74.52,158033.0,69.8085,69.8272,69.7242,69.7991,158033.0
2023-07-17 15:30:00,74.51,74.56,74.28,74.3,490866.0,69.7898,69.8366,69.5743,69.5931,490866.0
2023-07-18 09:30:00,74.57,74.76,74.26,74.63,321661.0,69.846,70.0239,69.5556,69.9022,321661.0
2023-07-18 10:00:00,74.58,74.86,74.53,74.77,127504.0,69.8553,70.1176,69.8085,70.0333,127504.0
2023-07-18 10:30:00,74.78,75.13,74.77,75.03,128875.0,70.0427,70.3705,70.0333,70.2768,128875.0
2023-07-18 11:00:00,75.03,75.18,75.0,75.04,118185.0,70.2768,70.4173,70.2487,70.2862,118185.0
2023-07-18 11:30:00,75.05,75.05,74.73,74.77,135777.0,70.2956,70.2956,69.9958,70.0333,135777.0
2023-07-18 12:00:00,74.78,74.82,74.38,74.41,168911.0,70.0427,70.0801,69.668,69.6961,168911.0
2023-07-18 12:30:00,74.41,74.41,74.21,74.3,138403.0,69.6961,69.6961,69.5088,69.5931,138403.0
2023-07-18 13:00:00,74.3,74.36,74.22,74.29,80044.0,69.5931,69.6493,69.5181,69.5837,80044.0
2023-07-18 13:30:00,74.3,74.3,74.1,74.17,114384.0,69.5931,69.5931,69.4057,69.4713,114384.0
2023-07-18 14:00:00,74.16,74.18,74.04,74.15,86442.0,69.4619,69.4807,69.3495,69.4526,86442.0
2023-07-18 14:30:00,74.15,74.17,74.06,74.09,124033.0,69.4526,69.4713,69.3683,69.3964,124033.0
2023-07-18 15:00:00,74.09,74.25,74.03,74.2,129514.0,69.3964,69.5462,69.3402,69.4994,129514.0
2023-07-18 15:30:00,74.2,74.38,74.15,74.32,470027.0,69.4994,69.668,69.4526,69.6118,470027.0
2023-07-19 09:30:00,74.39,75.05,74.39,74.93,274876.0,69.6774,70.2956,69.6774,70.1832,274876.0
2023-07-19 10:00:00,74.92,75.06,74.84,74.96,137616.0,70.1738,70.3049,70.0989,70.2113,137616.0
2023-07-19 10:30:00,74.96,74.96,74.51,74.52,121629.0,70.2113,70.2113,69.7898,69.7991,121629.0
2023-07-19 11:00:00,74.52,74.64,74.5,74.51,110581.0,69.7991,69.9115,69.7804,69.7898,110581.0
2023-07-19 11:30:00,74.51,74.65,74.5,74.58,108956.0,69.7898,69.9209,69.7804,69.8553,108956.0
2023-07-19 12:00:00,74.59,74.84,74.49,74.83,104930.0,69.8647,70.0989,69.771,70.0895,104930.0
2023-07-19 12:30:00,74.84,74.9,74.71,74.75,71920.0,70.0989,70.1551,69.9771,70.0146,71920.0
2023-07-19 13:00:00,74.77,74.86,74.74,74.82,108137.0,70.0333,70.1176,70.0052,70.0801,108137.0
2023-07-19 13:30:00,74.83,75.01,74.83,74.95,108901.0,70.0895,70.2581,70.0895,70.2019,108901.0
2023-07-19 14:00:00,74.95,75.12,74.92,75.09,116679.0,70.2019,70.3611,70.1738,70.333,116679.0
2023-07-19 14:30:00,75.1,75.26,75.1,75.14,149617.0,70.3424,70.4923,70.3424,70.3799,149617.0
2023-07-19 15:00:00,75.14,75.17,75.02,75.06,151896.0,70.3799,70.408,70.2675,70.3049,151896.0
2023-07-19 15:30:00,75.04,75.26,75.02,75.21,435930.0,70.2862,70.4923,70.2675,70.4454,435930.0
2023-07-20 09:30:00,75.37,75.66,75.04,75.55,241483.0,70.5953,70.8669,70.2862,70.7639,241483.0
2023-07-20 10:00:00,75.58,75.97,75.57,75.91,165708.0,70.792,71.1573,70.7826,71.1011,165708.0
2023-07-20 10:30:00,75.9,76.09,75.73,75.98,202533.0,71.0917,71.2697,70.9325,71.1666,202533.0
2023-07-20 11:00:00,75.99,76.05,75.88,76.01,104875.0,71.176,71.2322,71.073,71.1947,104875.0
2023-07-20 11:30:00,76.0,76.09,75.95,76.03,101752.0,71.1854,71.2697,71.1385,71.2135,101752.0
2023-07-20 12:00:00,76.03,76.21,76.01,76.17,116339.0,71.2135,71.3821,71.1947,71.3446,116339.0
2023-07-20 12:30:00,76.18,76.22,76.07,76.19,66939.0,71.354,71.3914,71.2509,71.3633,66939.0
2023-07-20 13:00:00,76.2,76.32,76.17,76.28,79034.0,71.3727,71.4851,71.3446,71.4476,79034.0
2023-07-20 13:30:00,76.28,76.32,76.2,76.27,92756.0,71.4476,71.4851,71.3727,71.4383,92756.0
2023-07-20 14:00:00,76.26,76.33,76.25,76.3,95255.0,71.4289,71.4945,71.4195,71.4664,95255.0
2023-07-20 14:30:00,76.29,76.36,76.21,76.35,115324.0,71.457,71.5226,71.3821,71.5132,115324.0
2023-07-20 15:00:00,76.35,76.45,76.29,76.33,128420.0,71.5132,71.6069,71.457,71.4945,128420.0
2023-07-20 15:30:00,76.33,76.45,76.27,76.36,526722.0,71.4945,71.6069,71.4383,71.5226,526722.0
2023-07-21 09:30:00,76.21,76.7,76.15,76.68,244832.0,71.3821,71.841,71.3259,71.8223,244832.0
2023-07-21 10:00:00,76.7,76.95,76.58,76.89,177150.0,71.841,72.0752,71.7286,72.019,177150.0
2023-07-21 10:30:00,76.9,76.9,76.64,76.8,99028.0,72.0284,72.0284,71.7848,71.9347,99028.0
2023-07-21 11:00:00,76.8,76.89,76.6,76.63,187551.0,71.9347,72.019,71.7474,71.7755,187551.0
2023-07-21 11:30:00,76.64,76.81,76.61,76.72,82639.0,71.7848,71.9441,71.7567,71.8598,82639.0
2023-07-21 12:00:00,76.71,76.94,76.67,76.94,83660.0,71.8504,72.0658,71.8129,72.0658,83660.0
2023-07-21 12:30:00,76.94,77.0,76.84,76.97,129021.0,72.0658,72.122,71.9722,72.0939,129021.0
2023-07-21 13:00:00,76.96,77.0,76.87,76.95,106369.0,72.0846,72.122,72.0003,72.0752,106369.0
2023-07-21 13:30:00,76.95,77.03,76.82,76.86,114266.0,72.0752,72.1501,71.9534,71.9909,114266.0
2023-07-21 14:00:00,76.85,76.92,76.82,76.87,89971.0,71.9815,72.0471,71.9534,72.0003,89971.0
2023-07-21 14:30:00,76.87,76.89,76.77,76.83,78125.0,72.0003,72.019,71.9066,71.9628,78125.0
2023-07-21 15:00:00,76.83,76.91,76.79,76.85,104619.0,71.9628,72.0377,71.9253,71.9815,104619.0
2023-07-21 15:30:00,76.85,77.06,76.78,77.02,523328.0,71.9815,72.1782,71.916,72.1408,523328.0
2023-07-24 09:30:00,77.22,77.33,76.93,77.23,192017.0,72.3281,72.4311,72.0565,72.3375,192017.0
2023-07-24 10:00:00,77.24,77.35,77.06,77.17,137837.0,72.3468,72.4498,72.1782,72.2813,137837.0
2023-07-24 10:30:00,77.17,77.31,77.13,77.21,110863.0,72.2813,72.4124,72.2438,72.3187,110863.0
2023-07-24 11:00:00,77.22,77.39,77.2,77.34,109744.0,72.3281,72.4873,72.3094,72.4405,109744.0
2023-07-24 11:30:00,77.34,77.42,77.28,77.34,99464.0,72.4405,72.5154,72.3843,72.4405,99464.0
2023-07-24 12:00:00,77.34,77.37,77.2,77.32,67621.0,72.4405,72.4686,72.3094,72.4217,67621.0
2023-07-24 12:30:00,77.33,77.45,77.31,77.42,60410.0,72.4311,72.5435,72.4124,72.5154,60410.0
2023-07-24 13:00:00,77.42,77.44,77.26,77.35,56001.0,72.5154,72.5341,72.3656,72.4498,56001.0
2023-07-24 13:30:00,77.36,77.46,77.32,77.45,57721.0,72.4592,72.5529,72.4217,72.5435,57721.0
2023-07-24 14:00:00,77.45,77.58,77.43,77.56,91559.0,72.5435,72.6653,72.5248,72.6465,91559.0
2023-07-24 14:30:00,77.55,77.63,77.54,77.61,80999.0,72.6372,72.7121,72.6278,72.6934,80999.0
2023-07-24 15:00:00,77.61,77.61,77.4,77.44,136348.0,72.6934,72.6934,72.4967,72.5341,136348.0
2023-07-24 15:30:00,77.45,77.51,77.23,77.24,503526.0,72.5435,72.5997,72.3375,72.3468,503526.0
2023-07-25 09:30:00,77.4,77.4,76.71,76.82,173741.0,72.4967,72.4967,71.8504,71.9534,173741.0
2023-07-25 10:00:00,76.82,76.98,76.63,76.94,117422.0,71.9534,72.1033,71.7755,72.0658,117422.0
2023-07-25 10:30:00,76.92,77.08,76.9,77.01,104725.0,72.0471,72.197,72.0284,72.1314,104725.0
2023-07-25 11:00:00,77.02,77.03,76.76,76.89,105521.0,72.1408,72.1501,71.8972,72.019,105521.0
2023-07-25 11:30:00,76.89,76.89,76.72,76.76,71253.0,72.019,72.019,71.8598,71.8972,71253.0
2023-07-25 12:00:00,76.77,76.9,76.72,76.82,84401.0,71.9066,72.0284,71.8598,71.9534,84401.0
2023-07-25 12:30:00,76.81,76.83,76.69,76.73,57719.0,71.9441,71.9628,71.8317,71.8691,57719.0
2023-07-25 13:00:00,76.76,76.78,76.6,76.69,49812.0,71.8972,71.916,71.7474,71.8317,49812.0
2023-07-25 13:30:00,76.69,76.85,76.68,76.78,54693.0,71.8317,71.9815,71.8223,71.916,54693.0
2023-07-25 14:00:00,76.78,76.82,76.71,76.77,69491.0,71.916,71.9534,71.8504,71.9066,69491.0
2023-07-25 14:30:00,76.77,76.98,76.76,76.95,68354.0,71.9066,72.1033,71.8972,72.0752,68354.0
2023-07-25 15:00:00,76.95,76.96,76.83,76.92,67949.0,72.0752,72.0846,71.9628,72.0471,67949.0
2023-07-25 15:30:00,76.91,76.99,76.87,76.91,242256.0,72.0377,72.1127,72.0003,72.0377,242256.0
2023-07-26 09:30:00,76.79,77.08,76.41,76.43,142843.0,71.9253,72.197,71.5694,71.5881,142843.0
2023-07-26 10:00:00,76.43,76.58,76.41,76.54,205173.0,71.5881,71.7286,71.5694,71.6912,205173.0
2023-07-26 10:30:00,76.54,76.85,76.49,76.83,115597.0,71.6912,71.9815,71.6443,71.9628,115597.0
2023-07-26 11:00:00,76.84,76.88,76.57,76.7,139784.0,71.9722,72.0096,71.7193,71.841,139784.0
2023-07-26 11:30:00,76.7,76.72,76.54,76.59,94664.0,71.841,71.8598,71.6912,71.738,94664.0
2023-07-26 12:00:00,76.59,76.68,76.57,76.66,80216.0,71.738,71.8223,71.7193,71.8036,80216.0
2023-07-26 12:30:00,76.66,76.66,76.48,76.49,56010.0,71.8036,71.8036,71.635,71.6443,56010.0
2023-07-26 13:00:00,76.49,76.5,76.4,76.44,56488.0,71.6443,71.6537,71.56,71.5975,56488.0
2023-07-26 13:30:00,76.45,76.47,76.37,76.41,75745.0,71.6069,71.6256,71.5319,71.5694,75745.0
2023-07-26 14:00:00,76.4,76.4,76.17,76.23,138415.0,71.56,71.56,71.3446,71.4008,138415.0
2023-07-26 14:30:00,76.23,76.26,76.08,76.17,293436.0,71.4008,71.4289,71.2603,71.3446,293436.0
2023-07-26 15:00:00,76.17,76.17,75.73,75.82,201145.0,71.3446,71.3446,70.9325,71.0168,201145.0
2023-07-26 15:30:00,75.83,75.88,75.7,75.74,587273.0,71.0261,71.073,70.9044,70.9418,587273.0
2023-07-27 09:30:00,75.73,76.15,75.55,76.07,176278.0,70.9325,71.3259,70.7639,71.2509,176278.0
2023-07-27 10:00:00,76.07,76.1,75.83,75.93,132861.0,71.2509,71.279,71.0261,71.1198,132861.0
2023-07-27 10:30:00,75.94,75.97,75.45,75.48,105516.0,71.1292,71.1573,70.6702,70.6983,105516.0
2023-07-27 11:00:00,75.47,75.47,75.11,75.14,154043.0,70.6889,70.6889,70.3518,70.3799,154043.0
2023-07-27 11:30:00,75.15,75.42,75.15,75.35,117095.0,70.3892,70.6421,70.3892,70.5765,117095.0
2023-07-27 12:00:00,75.36,75.47,75.31,75.44,57061.0,70.5859,70.6889,70.5391,70.6608,57061.0
2023-07-27 12:30:00,75.42,75.54,75.41,75.47,44424.0,70.6421,70.7545,70.6327,70.6889,44424.0
2023-07-27 13:00:00,75.47,75.54,75.39,75.46,66952.0,70.6889,70.7545,70.614,70.6796,66952.0
2023-07-27 13:30:00,75.46,75.48,75.2,75.28,107227.0,70.6796,70.6983,70.4361,70.511,107227.0
2023-07-27 14:00:00,75.26,75.35,75.2,75.28,79044.0,70.4923,70.5765,70.4361,70.511,79044.0
2023-07-27 14:30:00,75.27,75.33,75.17,75.28,71354.0,70.5016,70.5578,70.408,70.511,71354.0
2023-07-27 15:00:00,75.28,75.4,75.22,75.36,89832.0,70.511,70.6234,70.4548,70.5859,89832.0
2023-07-27 15:30:00,75.35,75.36,74.95,75.0,773905.0,70.5765,70.5859,70.2019,70.2487,773905.0
2023-07-28 09:30:00,75.4,75.73,75.27,75.67,226975.0,70.6234,70.9325,70.5016,70.8763,226975.0
2023-07-28 10:00:00,75.68,75.68,75.41,75.51,155988.0,70.8856,70.8856,70.6327,70.7264,155988.0
2023-07-28 10:30:00,75.5,75.68,75.44,75.59,142508.0,70.717,70.8856,70.6608,70.8013,142508.0
2023-07-28 11:00:00,75.59,75.73,75.54,75.66,76149.0,70.8013,70.9325,70.7545,70.8669,76149.0
2023-07-28 11:30:00,75.65,75.7,75.44,75.51,99610.0,70.8575,70.9044,70.6608,70.7264,99610.0
2023-07-28 12:00:00,75.51,75.53,75.35,75.52,63101.0,70.7264,70.7451,70.5765,70.7358,63101.0
2023-07-28 12:30:00,75.52,75.63,75.41,75.52,125172.0,70.7358,70.8388,70.6327,70.7358,125172.0
2023-07-28 13:00:00,75.52,75.55,75.37,75.41,62216.0,70.7358,70.7639,70.5953,70.6327,62216.0
2023-07-28 13:30:00,75.41,75.42,75.2,75.27,60854.0,70.6327,70.6421,70.4361,70.5016,60854.0
2023-07-28 14:00:00,75.27,75.36,75.26,75.36,43100.0,70.5016,70.5859,70.4923,70.5859,43100.0
2023-07-28 14:30:00,75.36,75.37,75.28,75.3,64540.0,70.5859,70.5953,70.511,70.5297,64540.0
2023-07-28 15:00:00,75.31,75.41,75.27,75.39,86897.0,70.5391,70.6327,70.5016,70.614,86897.0
2023-07-28 15:30:00,75.4,75.45,75.28,75.44,351005.0,70.6234,70.6702,70.511,70.6608,351005.0
2023-07-31 09:30:00,75.41,75.41,75.09,75.11,160371.0,70.6327,70.6327,70.333,70.3518,160371.0
2023-07-31 10:00:00,75.11,75.17,74.88,74.9,90472.0,70.3518,70.408,70.1363,70.1551,90472.0
2023-07-31 10:30:00,74.91,75.02,74.81,74.87,156056.0,70.1644,70.2675,70.0708,70.127,156056.0
2023-07-31 11:00:00,74.88,74.89,74.73,74.78,115435.0,70.1363,70.1457,69.9958,70.0427,115435.0
2023-07-31 11:30:00,74.78,74.79,74.35,74.43,257773.0,70.0427,70.052,69.6399,69.7148,257773.0
2023-07-31 12:00:00,74.44,74.72,74.42,74.71,181054.0,69.7242,69.9865,69.7055,69.9771,181054.0
2023-07-31 12:30:00,74.72,74.75,74.57,74.7,100572.0,69.9865,70.0146,69.846,69.9677,100572.0
2023-07-31 13:00:00,74.68,74.79,74.64,74.72,98076.0,69.949,70.052,69.9115,69.9865,98076.0
2023-07-31 13:30:00,74.72,74.77,74.7,74.73,54443.0,69.9865,70.0333,69.9677,69.9958,54443.0
2023-07-31 14:00:00,74.73,74.77,74.56,74.61,61030.0,69.9958,70.0333,69.8366,69.8834,61030.0
2023-07-31 14:30:00,74.61,74.62,74.39,74.49,106967.0,69.8834,69.8928,69.6774,69.771,106967.0
2023-07-31 15:00:00,74.49,74.58,74.44,74.56,138694.0,69.771,69.8553,69.7242,69.8366,138694.0
2023-07-31 15:30:00,74.56,74.75,74.44,74.75,500970.0,69.8366,70.0146,69.7242,70.0146,500970.0
2023-08-01 09:30:00,74.88,75.2,74.68,74.84,240738.0,70.1363,70.4361,69.949,70.0989,240738.0
2023-08-01 10:00:00,74.83,74.84,74.44,74.45,131048.0,70.0895,70.0989,69.7242,69.7336,131048.0
2023-08-01 10:30:00,74.44,74.44,73.91,74.02,151040.0,69.7242,69.7242,69.2278,69.3308,151040.0
2023-08-01 11:00:00,74.05,74.13,73.83,73.86,101012.0,69.3589,69.4338,69.1528,69.1809,101012.0
2023-08-01 11:30:00,73.86,73.95,73.7,73.91,145441.0,69.1809,69.2652,69.0311,69.2278,145441.0
2023-08-01 12:00:00,73.92,73.99,73.83,73.94,51259.0,69.2371,69.3027,69.1528,69.2559,51259.0
2023-08-01 12:30:00,73.94,73.97,73.86,73.94,62087.0,69.2559,69.284,69.1809,69.2559,62087.0
2023-08-01 13:00:00,73.94,74.1,73.85,74.08,105864.0,69.2559,69.4057,69.1716,69.387,105864.0
2023-08-01 13:30:00,74.06,74.15,73.97,74.05,70512.0,69.3683,69.4526,69.284,69.3589,70512.0
2023-08-01 14:00:00,74.05,74.16,74.04,74.13,69060.0,69.3589,69.4619,69.3495,69.4338,69060.0
2023-08-01 14:30:00,74.15,74.21,74.08,74.13,130926.0,69.4526,69.5088,69.387,69.4338,130926.0
2023-08-01 15:00:00,74.14,74.28,74.11,74.26,116145.0,69.4432,69.5743,69.4151,69.5556,116145.0
2023-08-01 15:30:00,74.25,74.35,74.19,74.35,434870.0,69.5462,69.6399,69.49,69.6399,434870.0
2023-08-02 09:30:00,74.3,75.2,74.27,75.17,332810.0,69.5931,70.4361,69.565,70.408,332810.0
2023-08-02 10:00:00,75.16,75.43,74.98,75.15,275374.0,70.3986,70.6515,70.23,70.3892,275374.0
2023-08-02 10:30:00,75.15,75.43,75.12,75.42,170197.0,70.3892,70.6515,70.3611,70.6421,170197.0
2023-08-02 11:00:00,75.41,75.61,75.3,75.61,130122.0,70.6327,70.8201,70.5297,70.8201,130122.0
2023-08-02 11:30:00,75.62,75.66,75.48,75.62,112920.0,70.8294,70.8669,70.6983,70.8294,112920.0
2023-08-02 12:00:00,75.62,75.88,75.6,75.82,91732.0,70.8294,71.073,70.8107,71.0168,91732.0
2023-08-02 12:30:00,75.8,75.83,75.66,75.68,81241.0,70.998,71.0261,70.8669,70.8856,81241.0
2023-08-02 13:00:00,75.67,75.73,75.49,75.6,74350.0,70.8763,70.9325,70.7077,70.8107,74350.0
2023-08-02 13:30:00,75.6,75.64,75.38,75.45,92166.0,70.8107,70.8482,70.6046,70.6702,92166.0
2023-08-02 14:00:00,75.44,75.45,75.26,75.38,127085.0,70.6608,70.6702,70.4923,70.6046,127085.0
2023-08-02 14:30:00,75.38,75.39,75.24,75.26,108028.0,70.6046,70.614,70.4735,70.4923,108028.0
2023-08-02 15:00:00,75.26,75.32,75.16,75.27,295561.0,70.4923,70.5485,70.3986,70.5016,295561.0
2023-08-02 15:30:00,75.27,75.47,75.23,75.45,681067.0,70.5016,70.6889,70.4642,70.6702,681067.0
2023-08-03 09:30:00,75.4,75.77,74.83,75.0,351942.0,70.6234,70.9699,70.0895,70.2487,351942.0
2023-08-03 10:00:00,75.0,75.12,74.68,74.91,247117.0,70.2487,70.3611,69.949,70.1644,247117.0
2023-08-03 10:30:00,74.9,75.01,74.66,74.73,214797.0,70.1551,70.2581,69.9303,69.9958,214797.0
2023-08-03 11:00:00,74.72,74.87,74.58,74.77,194830.0,69.9865,70.127,69.8553,70.0333,194830.0
2023-08-03 11:30:00,74.76,74.76,74.44,74.6,101463.0,70.0239,70.0239,69.7242,69.8741,101463.0
2023-08-03 12:00:00,74.59,74.74,74.54,74.7,87237.0,69.8647,70.0052,69.8179,69.9677,87237.0
2023-08-03 12:30:00,74.72,74.81,74.68,74.73,86587.0,69.9865,70.0708,69.949,69.9958,86587.0
2023-08-03 13:00:00,74.74,74.79,74.69,74.77,84394.0,70.0052,70.052,69.9584,70.0333,84394.0
2023-08-03 13:30:00,74.77,74.77,74.6,74.67,59868.0,70.0333,70.0333,69.8741,69.9396,59868.0
2023-08-03 14:00:00,74.67,74.69,74.57,74.61,78990.0,69.9396,69.9584,69.846,69.8834,78990.0
2023-08-03 14:30:00,74.61,74.65,74.56,74.63,95680.0,69.8834,69.9209,69.8366,69.9022,95680.0
2023-08-03 15:00:00,74.63,74.66,74.55,74.62,116800.0,69.9022,69.9303,69.8272,69.8928,116800.0
2023-08-03 15:30:00,74.62,74.68,74.48,74.52,439994.0,69.8928,69.949,69.7617,69.7991,439994.0
2023-08-04 09:30:00,74.49,74.95,74.49,74.81,155601.0,69.771,70.2019,69.771,70.0708,155601.0
2023-08-04 10:00:00,74.81,74.95,74.29,74.34,85656.0,70.0708,70.2019,69.5837,69.6305,85656.0
2023-08-04 10:30:00,74.35,74.42,74.14,74.19,101179.0,69.6399,69.7055,69.4432,69.49,101179.0
2023-08-04 11:00:00,74.19,74.25,74.05,74.11,65883.0,69.49,69.5462,69.3589,69.4151,65883.0
2023-08-04 11:30:00,74.12,74.22,74.02,74.02,74245.0,69.4245,69.5181,69.3308,69.3308,74245.0
2023-08-04 12:00:00,74.03,74.19,74.01,74.19,57075.0,69.3402,69.49,69.3214,69.49,57075.0
2023-08-04 12:30:00,74.19,74.24,74.11,74.21,43958.0,69.49,69.5369,69.4151,69.5088,43958.0
2023-08-04 13:00:00,74.23,74.26,74.14,74.17,67132.0,69.5275,69.5556,69.4432,69.4713,67132.0
2023-08-04 13:30:00,74.16,74.19,74.01,74.02,60591.0,69.4619,69.49,69.3214,69.3308,60591.0
2023-08-04 14:00:00,74.01,74.02,73.71,73.71,78152.0,69.3214,69.3308,69.0404,69.0404,78152.0
2023-08-04 14:30:00,73.7,73.73,73.55,73.62,61870.0,69.0311,69.0592,68.8906,68.9561,61870.0
2023-08-04 15:00:00,73.62,73.68,73.54,73.66,90619.0,68.9561,69.0123,68.8812,68.9936,90619.0
2023-08-04 15:30:00,73.66,73.67,73.52,73.58,315467.0,68.9936,69.003,68.8625,68.9187,315467.0
2023-08-07 09:30:00,73.56,73.97,73.55,73.8,161176.0,68.8999,69.284,68.8906,69.1247,161176.0
2023-08-07 10:00:00,73.81,73.85,73.43,73.53,125935.0,69.1341,69.1716,68.7782,68.8718,125935.0
2023-08-07 10:30:00,73.53,73.57,73.32,73.33,106551.0,68.8718,68.9093,68.6752,68.6845,106551.0
2023-08-07 11:00:00,73.33,73.88,73.32,73.72,108231.0,68.6845,69.1997,68.6752,69.0498,108231.0
2023-08-07 11:30:00,73.72,73.77,73.57,73.62,80292.0,69.0498,69.0966,68.9093,68.9561,80292.0
2023-08-07 12:00:00,73.63,73.7,73.49,73.56,127288.0,68.9655,69.0311,68.8344,68.8999,127288.0
2023-08-07 12:30:00,73.56,73.66,73.52,73.65,102932.0,68.8999,68.9936,68.8625,68.9842,102932.0
2023-08-07 13:00:00,73.66,73.78,73.65,73.7,70713.0,68.9936,69.106,68.9842,69.0311,70713.0
2023-08-07 13:30:00,73.7,73.78,73.6,73.61,124628.0,69.0311,69.106,68.9374,68.9468,124628.0
2023-08-07 14:00:00,73.61,73.69,73.47,73.51,52011.0,68.9468,69.0217,68.8156,68.8531,52011.0
2023-08-07 14:30:00,73.52,73.53,73.4,73.48,86135.0,68.8625,68.8718,68.7501,68.825,86135.0
2023-08-07 15:00:00,73.48,73.54,73.33,73.35,109073.0,68.825,68.8812,68.6845,68.7033,109073.0
2023-08-07 15:30:00,73.34,73.48,73.29,73.47,298406.0,68.6939,68.825,68.6471,68.8156,298406.0
2023-08-08 09:30:00,73.5,73.61,72.83,72.92,275205.0,68.8437,68.9468,68.2162,68.3005,275205.0
2023-08-08 10:00:00,72.92,72.96,72.05,72.06,148934.0,68.3005,68.338,67.4856,67.495,148934.0
2023-08-08 10:30:00,72.05,72.09,71.7,71.92,205188.0,67.4856,67.5231,67.1578,67.3638,205188.0
2023-08-08 11:00:00,71.92,72.13,71.9,71.93,131952.0,67.3638,67.5605,67.3451,67.3732,131952.0
2023-08-08 11:30:00,71.93,71.99,71.78,71.8,109781.0,67.3732,67.4294,67.2327,67.2514,109781.0
2023-08-08 12:00:00,71.81,71.91,71.72,71.88,147346.0,67.2608,67.3545,67.1765,67.3264,147346.0
2023-08-08 12:30:00,71.88,71.94,71.46,71.47,190229.0,67.3264,67.3826,66.933,66.9423,190229.0
2023-08-08 13:00:00,71.47,71.5,71.2,71.27,206516.0,66.9423,66.9704,66.6895,66.755,206516.0
2023-08-08 13:30:00,71.27,71.6,71.26,71.42,304744.0,66.755,67.0641,66.7457,66.8955,304744.0
2023-08-08 14:00:00,71.41,71.51,71.37,71.42,180629.0,66.8862,66.9798,66.8487,66.8955,180629.0
2023-08-08 14:30:00,71.42,71.56,71.4,71.54,156657.0,66.8955,67.0266,66.8768,67.0079,156657.0
2023-08-08 15:00:00,71.53,71.59,71.36,71.39,216228.0,66.9985,67.0547,66.8393,66.8674,216228.0
2023-08-08 15:30:00,71.39,71.48,71.3,71.33,720259.0,66.8674,66.9517,66.7831,66.8112,720259.0
2023-08-09 09:30:00,71.48,71.74,71.23,71.72,203606.0,66.9517,67.1952,66.7176,67.1765,203606.0
2023-08-09 10:00:00,71.73,71.79,71.52,71.59,128670.0,67.1859,67.2421,66.9892,67.0547,128670.0
2023-08-09 10:30:00,71.61,72.04,71.57,72.04,143582.0,67.0735,67.4762,67.036,67.4762,143582.0
2023-08-09 11:00:00,72.06,72.18,71.86,71.87,130084.0,67.495,67.6074,67.3076,67.317,130084.0
2023-08-09 11:30:00,71.89,71.93,71.71,71.81,102018.0,67.3357,67.3732,67.1671,67.2608,102018.0
2023-08-09 12:00:00,71.82,71.99,71.81,71.89,91385.0,67.2702,67.4294,67.2608,67.3357,91385.0
2023-08-09 12:30:00,71.89,72.14,71.88,72.1,60142.0,67.3357,67.5699,67.3264,67.5324,60142.0
2023-08-09 13:00:00,72.09,72.23,72.04,72.23,86151.0,67.5231,67.6542,67.4762,67.6542,86151.0
2023-08-09 13:30:00,72.23,72.49,72.22,72.45,237848.0,67.6542,67.8977,67.6448,67.8603,237848.0
2023-08-09 14:00:00,72.45,72.56,72.43,72.52,113714.0,67.8603,67.9633,67.8415,67.9258,113714.0
2023-08-09 14:30:00,72.52,72.58,72.47,72.52,116161.0,67.9258,67.982,67.879,67.9258,116161.0
2023-08-09 15:00:00,72.52,72.52,72.41,72.44,175875.0,67.9258,67.9258,67.8228,67.8509,175875.0
2023-08-09 15:30:00,72.44,72.48,72.06,72.17,527004.0,67.8509,67.8884,67.495,67.598,527004.0
2023-08-10 09:30:00,72.48,72.79,72.32,72.6,267589.0,67.8884,68.1787,67.7385,68.0008,267589.0
2023-08-10 10:00:00,72.61,72.65,72.39,72.56,122376.0,68.0101,68.0476,67.8041,67.9633,122376.0
2023-08-10 10:30:00,72.56,72.88,72.56,72.82,435243.0,67.9633,68.263,67.9633,68.2068,435243.0
2023-08-10 11:00:00,72.81,72.82,72.57,72.82,186177.0,68.1975,68.2068,67.9727,68.2068,186177.0
2023-08-10 11:30:00,72.81,72.85,72.6,72.71,112467.0,68.1975,68.2349,68.0008,68.1038,112467.0
2023-08-10 12:00:00,72.73,72.77,72.54,72.57,163775.0,68.1225,68.16,67.9446,67.9727,163775.0
2023-08-10 12:30:00,72.57,72.71,72.57,72.67,71412.0,67.9727,68.1038,67.9727,68.0663,71412.0
2023-08-10 13:00:00,72.67,72.71,72.45,72.47,106245.0,68.0663,68.1038,67.8603,67.879,106245.0
2023-08-10 13:30:00,72.46,72.52,72.37,72.39,116696.0,67.8696,67.9258,67.7853,67.8041,116696.0
2023-08-10 14:00:00,72.4,72.65,72.19,72.6,326814.0,67.8134,68.0476,67.6167,68.0008,326814.0
2023-08-10 14:30:00,72.6,72.64,72.52,72.62,175118.0,68.0008,68.0382,67.9258,68.0195,175118.0
2023-08-10 15:00:00,72.62,72.66,72.44,72.44,166894.0,68.0195,68.057,67.8509,67.8509,166894.0
2023-08-10 15:30:00,72.43,72.44,72.19,72.39,448541.0,67.8415,67.8509,67.6167,67.8041,448541.0
2023-08-11 09:30:00,72.51,72.59,72.29,72.53,110743.0,67.9165,67.9914,67.7104,67.9352,110743.0
2023-08-11 10:00:00,72.53,72.61,72.43,72.48,78679.0,67.9352,68.0101,67.8415,67.8884,78679.0
2023-08-11 10:30:00,72.49,72.54,72.36,72.38,101393.0,67.8977,67.9446,67.776,67.7947,101393.0
2023-08-11 11:00:00,72.38,72.45,72.32,72.41,122274.0,67.7947,67.8603,67.7385,67.8228,122274.0
2023-08-11 11:30:00,72.41,72.71,72.41,72.6,64683.0,67.8228,68.1038,67.8228,68.0008,64683.0
2023-08-11 12:00:00,72.6,72.64,72.38,72.39,60071.0,68.0008,68.0382,67.7947,67.8041,60071.0
2023-08-11 12:30:00,72.4,72.49,72.37,72.48,84925.0,67.8134,67.8977,67.7853,67.8884,84925.0
2023-08-11 13:00:00,72.49,72.53,72.45,72.49,51909.0,67.8977,67.9352,67.8603,67.8977,51909.0
2023-08-11 13:30:00,72.5,72.54,72.42,72.48,104556.0,67.9071,67.9446,67.8322,67.8884,104556.0
2023-08-11 14:00:00,72.48,72.51,72.37,72.44,53658.0,67.8884,67.9165,67.7853,67.8509,53658.0
2023-08-11 14:30:00,72.44,72.62,72.42,72.61,75355.0,67.8509,68.0195,67.8322,68.0101,75355.0
2023-08-11 15:00:00,72.6,72.62,72.49,72.56,85869.0,68.0008,68.0195,67.8977,67.9633,85869.0
2023-08-11 15:30:00,72.56,72.68,72.45,72.68,334688.0,67.9633,68.0757,67.8603,68.0757,334688.0
2023-08-14 09:30:00,72.93,72.97,72.42,72.49,120382.0,68.3099,68.3473,67.8322,67.8977,120382.0
2023-08-14 10:00:00,72.49,72.76,72.48,72.67,141986.0,67.8977,68.1506,67.8884,68.0663,141986.0
2023-08-14 10:30:00,72.67,72.74,72.48,72.53,112356.0,68.0663,68.1319,67.8884,67.9352,112356.0
2023-08-14 11:00:00,72.53,72.63,72.44,72.54,45445.0,67.9352,68.0289,67.8509,67.9446,45445.0
2023-08-14 11:30:00,72.55,72.58,72.47,72.52,51241.0,67.9539,67.982,67.879,67.9258,51241.0
2023-08-14 12:00:00,72.52,72.57,72.31,72.35,39164.0,67.9258,67.9727,67.7291,67.7666,39164.0
2023-08-14 12:30:00,72.31,72.32,72.23,72.31,36468.0,67.7291,67.7385,67.6542,67.7291,36468.0
2023-08-14 13:00:00,72.31,72.32,72.15,72.17,71093.0,67.7291,67.7385,67.5793,67.598,71093.0
2023-08-14 13:30:00,72.18,72.18,72.04,72.08,65575.0,67.6074,67.6074,67.4762,67.5137,65575.0
2023-08-14 14:00:00,72.08,72.08,71.97,72.03,44317.0,67.5137,67.5137,67.4107,67.4669,44317.0
2023-08-14 14:30:00,72.03,72.14,72.01,72.14,54904.0,67.4669,67.5699,67.4481,67.5699,54904.0
2023-08-14 15:00:00,72.14,72.17,72.04,72.1,63931.0,67.5699,67.598,67.4762,67.5324,63931.0
2023-08-14 15:30:00,72.09,72.28,72.04,72.27,373824.0,67.5231,67.701,67.4762,67.6917,373824.0
2023-08-15 09:30:00,71.96,72.1,71.54,71.77,152432.0,67.4013,67.5324,67.0079,67.2233,152432.0
2023-08-15 10:00:00,71.76,71.8,71.62,71.73,76134.0,67.214,67.2514,67.0828,67.1859,76134.0
2023-08-15 10:30:00,71.75,71.84,71.6,71.61,46668.0,67.2046,67.2889,67.0641,67.0735,46668.0
2023-08-15 11:00:00,71.62,71.68,71.55,71.62,61683.0,67.0828,67.139,67.0173,67.0828,61683.0
2023-08-15 11:30:00,71.62,71.67,71.4,71.5,75437.0,67.0828,67.1297,66.8768,66.9704,75437.0
2023-08-15 12:00:00,71.5,71.74,71.47,71.69,92876.0,66.9704,67.1952,66.9423,67.1484,92876.0
2023-08-15 12:30:00,71.69,71.76,71.64,71.73,51081.0,67.1484,67.214,67.1016,67.1859,51081.0
2023-08-15 13:00:00,71.73,71.77,71.54,71.63,99950.0,67.1859,67.2233,67.0079,67.0922,99950.0
2023-08-15 13:30:00,71.63,71.77,71.57,71.73,57941.0,67.0922,67.2233,67.036,67.1859,57941.0
2023-08-15 14:00:00,71.73,71.79,71.53,71.78,88668.0,67.1859,67.2421,66.9985,67.2327,88668.0
2023-08-15 14:30:00,71.78,71.92,71.75,71.88,108461.0,67.2327,67.3638,67.2046,67.3264,108461.0
2023-08-15 15:00:00,71.88,71.94,71.83,71.83,96962.0,67.3264,67.3826,67.2795,67.2795,96962.0
2023-08-15 15:30:00,71.82,71.83,71.59,71.7,455033.0,67.2702,67.2795,67.0547,67.1578,455033.0
2023-08-16 09:30:00,71.6,71.91,71.51,71.69,303669.0,67.0641,67.3545,66.9798,67.1484,303669.0
2023-08-16 10:00:00,71.67,71.79,71.54,71.68,110582.0,67.1297,67.2421,67.0079,67.139,110582.0
2023-08-16 10:30:00,71.67,71.74,71.55,71.71,112392.0,67.1297,67.1952,67.0173,67.1671,112392.0
2023-08-16 11:00:00,71.72,71.84,71.64,71.71,108123.0,67.1765,67.2889,67.1016,67.1671,108123.0
2023-08-16 11:30:00,71.71,71.79,71.64,71.69,79197.0,67.1671,67.2421,67.1016,67.1484,79197.0
2023-08-16 12:00:00,71.68,71.78,71.63,71.67,91247.0,67.139,67.2327,67.0922,67.1297,91247.0
2023-08-16 12:30:00,71.67,71.69,71.57,71.59,90217.0,67.1297,67.1484,67.036,67.0547,90217.0
2023-08-16 13:00:00,71.59,71.61,71.39,71.42,76096.0,67.0547,67.0735,66.8674,66.8955,76096.0
2023-08-16 13:30:00,71.42,71.51,71.38,71.49,62759.0,66.8955,66.9798,66.8581,66.9611,62759.0
2023-08-16 14:00:00,71.48,71.57,71.41,71.51,84885.0,66.9517,67.036,66.8862,66.9798,84885.0
2023-08-16 14:30:00,71.52,71.57,71.4,71.42,69185.0,66.9892,67.036,66.8768,66.8955,69185.0
2023-08-16 15:00:00,71.41,71.42,71.2,71.24,107404.0,66.8862,66.8955,66.6895,66.7269,107404.0
2023-08-16 15:30:00,71.23,71.35,71.18,71.34,420143.0,66.7176,66.83,66.6707,66.8206,420143.0
2023-08-17 09:30:00,71.4,71.4,70.73,71.08,498912.0,66.8768,66.8768,66.2492,66.5771,498912.0
2023-08-17 10:00:00,71.09,71.1,70.63,70.72,282489.0,66.5864,66.5958,66.1556,66.2399,282489.0
2023-08-17 10:30:00,70.71,70.74,70.49,70.64,380748.0,66.2305,66.2586,66.0244,66.1649,380748.0
2023-08-17 11:00:00,70.64,70.7,70.53,70.63,140776.0,66.1649,66.2211,66.0619,66.1556,140776.0
2023-08-17 11:30:00,70.63,70.69,70.51,70.63,184314.0,66.1556,66.2118,66.0432,66.1556,184314.0
2023-08-17 12:00:00,70.64,70.88,70.61,70.77,422876.0,66.1649,66.3897,66.1368,66.2867,422876.0
2023-08-17 12:30:00,70.76,70.81,70.62,70.65,147146.0,66.2773,66.3242,66.1462,66.1743,147146.0
2023-08-17 13:00:00,70.64,70.67,70.43,70.46,172773.0,66.1649,66.193,65.9682,65.9963,172773.0
2023-08-17 13:30:00,70.46,70.65,70.44,70.6,195499.0,65.9963,66.1743,65.9776,66.1275,195499.0
2023-08-17 14:00:00,70.59,70.62,70.5,70.61,172771.0,66.1181,66.1462,66.0338,66.1368,172771.0
2023-08-17 14:30:00,70.61,70.63,70.46,70.47,191292.0,66.1368,66.1556,65.9963,66.0057,191292.0
2023-08-17 15:00:00,70.47,70.49,70.3,70.45,277469.0,66.0057,66.0244,65.8465,65.987,277469.0
2023-08-17 15:30:00,70.46,70.56,70.26,70.28,959924.0,65.9963,66.09,65.809,65.8277,959924.0
2023-08-18 09:30:00,70.41,70.81,70.21,70.79,595909.0,65.9495,66.3242,65.7622,66.3054,595909.0
2023-08-18 10:00:00,70.78,70.96,70.56,70.76,386289.0,66.2961,66.4647,66.09,66.2773,386289.0
2023-08-18 10:30:00,70.75,70.77,70.52,70.55,181138.0,66.268,66.2867,66.0525,66.0806,181138.0
2023-08-18 11:00:00,70.56,70.82,70.56,70.69,240263.0,66.09,66.3335,66.09,66.2118,240263.0
2023-08-18 11:30:00,70.7,70.79,70.57,70.59,248958.0,66.2211,66.3054,66.0994,66.1181,248958.0
2023-08-18 12:00:00,70.59,70.64,70.44,70.48,132308.0,66.1181,66.1649,65.9776,66.0151,132308.0
2023-08-18 12:30:00,70.48,70.51,70.37,70.41,127787.0,66.0151,66.0432,65.912,65.9495,127787.0
2023-08-18 13:00:00,70.4,70.4,70.15,70.2,130648.0,65.9401,65.9401,65.706,65.7528,130648.0
2023-08-18 13:30:00,70.2,70.37,70.16,70.31,127879.0,65.7528,65.912,65.7153,65.8558,127879.0
2023-08-18 14:00:00,70.3,70.31,70.19,70.24,123666.0,65.8465,65.8558,65.7434,65.7903,123666.0
2023-08-18 14:30:00,70.25,70.3,70.16,70.22,137890.0,65.7996,65.8465,65.7153,65.7715,137890.0
2023-08-18 15:00:00,70.21,70.24,70.12,70.21,184781.0,65.7622,65.7903,65.6779,65.7622,184781.0
2023-08-18 15:30:00,70.22,70.32,70.09,70.2,849539.0,65.7715,65.8652,65.6498,65.7528,849539.0
2023-08-21 09:30:00,69.62,69.96,68.82,68.97,356113.0,65.2095,65.528,64.4602,64.6007,356113.0
2023-08-21 10:00:00,68.97,69.02,68.72,68.84,214722.0,64.6007,64.6476,64.3666,64.479,214722.0
2023-08-21 10:30:00,68.84,69.07,68.83,68.96,154902.0,64.479,64.6944,64.4696,64.5914,154902.0
2023-08-21 11:00:00,68.95,68.98,68.7,68.72,180332.0,64.582,64.6101,64.3478,64.3666,180332.0
2023-08-21 11:30:00,68.73,68.76,68.44,68.45,187172.0,64.3759,64.404,64.1043,64.1137,187172.0
2023-08-21 12:00:00,68.44,68.55,68.35,68.43,494936.0,64.1043,64.2073,64.02,64.0949,494936.0
2023-08-21 12:30:00,68.43,68.48,68.24,68.27,139717.0,64.0949,64.1418,63.917,63.9451,139717.0
2023-08-21 13:00:00,68.28,68.34,68.2,68.31,178681.0,63.9544,64.0106,63.8795,63.9825,178681.0
2023-08-21 13:30:00,68.32,68.35,68.19,68.24,154375.0,63.9919,64.02,63.8701,63.917,154375.0
2023-08-21 14:00:00,68.23,68.64,68.22,68.64,235499.0,63.9076,64.2916,63.8982,64.2916,235499.0
2023-08-21 14:30:00,68.63,68.79,68.62,68.7,146079.0,64.2823,64.4321,64.2729,64.3478,146079.0
2023-08-21 15:00:00,68.71,68.76,68.66,68.71,185006.0,64.3572,64.404,64.3104,64.3572,185006.0
2023-08-21 15:30:00,68.72,68.93,68.7,68.76,580591.0,64.3666,64.5633,64.3478,64.404,580591.0
2023-08-22 09:30:00,68.56,68.82,68.25,68.68,290917.0,64.2167,64.4602,63.9263,64.3291,290917.0
2023-08-22 10:00:00,68.63,68.65,68.37,68.45,202594.0,64.2823,64.301,64.0387,64.1137,202594.0
2023-08-22 10:30:00,68.44,68.6,68.34,68.34,132155.0,64.1043,64.2542,64.0106,64.0106,132155.0
2023-08-22 11:00:00,68.34,68.38,68.25,68.3,91331.0,64.0106,64.0481,63.9263,63.9732,91331.0
2023-08-22 11:30:00,68.32,68.36,68.21,68.29,83131.0,63.9919,64.0294,63.8889,63.9638,83131.0
2023-08-22 12:00:00,68.28,68.45,68.26,68.43,91916.0,63.9544,64.1137,63.9357,64.0949,91916.0
2023-08-22 12:30:00,68.42,68.48,68.34,68.38,80232.0,64.0856,64.1418,64.0106,64.0481,80232.0
2023-08-22 13:00:00,68.37,68.39,68.3,68.35,97926.0,64.0387,64.0575,63.9732,64.02,97926.0
2023-08-22 13:30:00,68.35,68.56,68.34,68.48,142278.0,64.02,64.2167,64.0106,64.1418,142278.0
2023-08-22 14:00:00,68.48,68.63,68.45,68.59,108005.0,64.1418,64.2823,64.1137,64.2448,108005.0
2023-08-22 14:30:00,68.59,68.69,68.57,68.65,98150.0,64.2448,64.3385,64.2261,64.301,98150.0
2023-08-22 15:00:00,68.64,68.71,68.6,68.65,151092.0,64.2916,64.3572,64.2542,64.301,151092.0
2023-08-22 15:30:00,68.65,68.65,68.42,68.45,731353.0,64.301,64.301,64.0856,64.1137,731353.0
2023-08-23 09:30:00,68.6,68.74,67.88,68.35,409088.0,64.2542,64.3853,63.5798,64.02,409088.0
2023-08-23 10:00:00,68.35,68.51,68.04,68.05,155601.0,64.02,64.1699,63.7296,63.739,155601.0
2023-08-23 10:30:00,68.06,68.1,67.96,68.05,121263.0,63.7484,63.7858,63.6547,63.739,121263.0
2023-08-23 11:00:00,68.04,68.13,67.93,67.97,112591.0,63.7296,63.8139,63.6266,63.6641,112591.0
2023-08-23 11:30:00,67.98,68.04,67.92,67.99,107106.0,63.6734,63.7296,63.6172,63.6828,107106.0
2023-08-23 12:00:00,67.98,68.05,67.91,68.0,150322.0,63.6734,63.739,63.6079,63.6922,150322.0
2023-08-23 12:30:00,67.99,68.08,67.92,68.01,114500.0,63.6828,63.7671,63.6172,63.7015,114500.0
2023-08-23 13:00:00,68.01,68.11,67.99,68.07,102426.0,63.7015,63.7952,63.6828,63.7577,102426.0
2023-08-23 13:30:00,68.08,68.13,68.0,68.03,227465.0,63.7671,63.8139,63.6922,63.7203,227465.0
2023-08-23 14:00:00,68.03,68.08,67.97,68.0,155565.0,63.7203,63.7671,63.6641,63.6922,155565.0
2023-08-23 14:30:00,68.0,68.12,67.89,68.06,462665.0,63.6922,63.8046,63.5891,63.7484,462665.0
2023-08-23 15:00:00,68.06,68.07,67.93,67.95,216650.0,63.7484,63.7577,63.6266,63.6453,216650.0
2023-08-23 15:30:00,67.95,68.15,67.91,68.15,570514.0,63.6453,63.8327,63.6079,63.8327,570514.0
2023-08-24 09:30:00,68.26,68.71,67.94,68.64,275148.0,63.9357,64.3572,63.636,64.2916,275148.0
2023-08-24 10:00:00,68.63,68.8,68.56,68.7,146326.0,64.2823,64.4415,64.2167,64.3478,146326.0
2023-08-24 10:30:00,68.69,68.77,68.46,68.55,108521.0,64.3385,64.4134,64.123,64.2073,108521.0
2023-08-24 11:00:00,68.55,68.59,68.4,68.54,119173.0,64.2073,64.2448,64.0668,64.198,119173.0
2023-08-24 11:30:00,68.54,68.56,68.3,68.33,107940.0,64.198,64.2167,63.9732,64.0013,107940.0
2023-08-24 12:00:00,68.33,68.34,68.05,68.05,100025.0,64.0013,64.0106,63.739,63.739,100025.0
2023-08-24 12:30:00,68.06,68.11,67.94,67.98,87295.0,63.7484,63.7952,63.636,63.6734,87295.0
2023-08-24 13:00:00,67.98,68.02,67.88,67.93,93344.0,63.6734,63.7109,63.5798,63.6266,93344.0
2023-08-24 13:30:00,67.92,68.0,67.8,67.87,131168.0,63.6172,63.6922,63.5048,63.5704,131168.0
2023-08-24 14:00:00,67.86,67.91,67.77,67.83,130990.0,63.561,63.6079,63.4767,63.5329,130990.0
2023-08-24 14:30:00,67.83,67.98,67.78,67.98,205910.0,63.5329,63.6734,63.4861,63.6734,205910.0
2023-08-24 15:00:00,67.98,68.23,67.96,68.2,224770.0,63.6734,63.9076,63.6547,63.8795,224770.0
2023-08-24 15:30:00,68.2,68.25,67.94,68.0,632267.0,63.8795,63.9263,63.636,63.6922,632267.0
2023-08-25 09:30:00,68.35,68.59,68.15,68.2,131496.0,64.02,64.2448,63.8327,63.8795,131496.0
2023-08-25 10:00:00,68.23,68.24,67.92,67.95,139134.0,63.9076,63.917,63.6172,63.6453,139134.0
2023-08-25 10:30:00,67.94,68.52,67.9,68.51,152142.0,63.636,64.1792,63.5985,64.1699,152142.0
2023-08-25 11:00:00,68.52,68.8,68.5,68.71,116791.0,64.1792,64.4415,64.1605,64.3572,116791.0
2023-08-25 11:30:00,68.72,68.84,68.66,68.66,92664.0,64.3666,64.479,64.3104,64.3104,92664.0
2023-08-25 12:00:00,68.66,68.79,68.63,68.69,72545.0,64.3104,64.4321,64.2823,64.3385,72545.0
2023-08-25 12:30:00,68.69,68.76,68.53,68.55,53233.0,64.3385,64.404,64.1886,64.2073,53233.0
2023-08-25 13:00:00,68.56,68.61,68.45,68.52,57786.0,64.2167,64.2635,64.1137,64.1792,57786.0
2023-08-25 13:30:00,68.53,68.6,68.46,68.6,73622.0,64.1886,64.2542,64.123,64.2542,73622.0
2023-08-25 14:00:00,68.59,68.68,68.55,68.65,92002.0,64.2448,64.3291,64.2073,64.301,92002.0
2023-08-25 14:30:00,68.65,68.89,68.58,68.79,103559.0,64.301,64.5258,64.2354,64.4321,103559.0
2023-08-25 15:00:00,68.8,68.82,68.55,68.56,147342.0,64.4415,64.4602,64.2073,64.2167,147342.0
2023-08-25 15:30:00,68.56,68.58,68.29,68.38,424954.0,64.2167,64.2354,63.9638,64.0481,424954.0
2023-08-28 09:30:00,68.54,69.01,68.2,68.77,197202.0,64.198,64.6382,63.8795,64.4134,197202.0
2023-08-28 10:00:00,68.76,68.83,68.58,68.61,122183.0,64.404,64.4696,64.2354,64.2635,122183.0
2023-08-28 10:30:00,68.61,68.72,68.49,68.54,103384.0,64.2635,64.3666,64.1511,64.198,103384.0
2023-08-28 11:00:00,68.54,68.6,68.38,68.52,82264.0,64.198,64.2542,64.0481,64.1792,82264.0
2023-08-28 11:30:00,68.52,68.63,68.49,68.53,239603.0,64.1792,64.2823,64.1511,64.1886,239603.0
2023-08-28 12:00:00,68.53,68.64,68.46,68.48,72742.0,64.1886,64.2916,64.123,64.1418,72742.0
2023-08-28 12:30:00,68.48,68.51,68.37,68.44,68117.0,64.1418,64.1699,64.0387,64.1043,68117.0
2023-08-28 13:00:00,68.44,68.57,68.43,68.51,78087.0,64.1043,64.2261,64.0949,64.1699,78087.0
2023-08-28 13:30:00,68.51,68.59,68.48,68.51,74651.0,64.1699,64.2448,64.1418,64.1699,74651.0
2023-08-28 14:00:00,68.5,68.51,68.44,68.5,66126.0,64.1605,64.1699,64.1043,64.1605,66126.0
2023-08-28 14:30:00,68.5,68.59,68.48,68.58,85756.0,64.1605,64.2448,64.1418,64.2354,85756.0
2023-08-28 15:00:00,68.6,68.67,68.57,68.62,109362.0,64.2542,64.3197,64.2261,64.2729,109362.0
2023-08-28 15:30:00,68.62,68.72,68.51,68.55,512124.0,64.2729,64.3666,64.1699,64.2073,512124.0
2023-08-29 09:30:00,68.96,69.03,68.65,68.7,134051.0,64.5914,64.6569,64.301,64.3478,134051.0
2023-08-29 10:00:00,68.69,68.74,68.46,68.5,151093.0,64.3385,64.3853,64.123,64.1605,151093.0
2023-08-29 10:30:00,68.51,68.55,68.03,68.14,119498.0,64.1699,64.2073,63.7203,63.8233,119498.0
2023-08-29 11:00:00,68.14,68.34,68.12,68.34,125501.0,63.8233,64.0106,63.8046,64.0106,125501.0
2023-08-29 11:30:00,68.34,68.47,68.34,68.38,111549.0,64.0106,64.1324,64.0106,64.0481,111549.0
2023-08-29 12:00:00,68.36,68.59,68.35,68.56,54432.0,64.0294,64.2448,64.02,64.2167,54432.0
2023-08-29 12:30:00,68.55,68.59,68.49,68.53,61034.0,64.2073,64.2448,64.1511,64.1886,61034.0
2023-08-29 13:00:00,68.55,68.65,68.49,68.6,53549.0,64.2073,64.301,64.1511,64.2542,53549.0
2023-08-29 13:30:00,68.59,68.63,68.41,68.47,105905.0,64.2448,64.2823,64.0762,64.1324,105905.0
2023-08-29 14:00:00,68.47,68.5,68.34,68.37,117639.0,64.1324,64.1605,64.0106,64.0387,117639.0
2023-08-29 14:30:00,68.37,68.51,68.36,68.48,85905.0,64.0387,64.1699,64.0294,64.1418,85905.0
2023-08-29 15:00:00,68.48,68.58,68.41,68.51,113887.0,64.1418,64.2354,64.0762,64.1699,113887.0
2023-08-29 15:30:00,68.51,68.6,68.41,68.48,471408.0,64.1699,64.2542,64.0762,64.1418,471408.0
2023-08-30 09:30:00,68.74,68.97,68.7,68.76,109653.0,64.3853,64.6007,64.3478,64.404,109653.0
2023-08-30 10:00:00,68.76,68.81,68.51,68.56,74715.0,64.404,64.4509,64.1699,64.2167,74715.0
2023-08-30 10:30:00,68.56,68.57,68.36,68.4,82681.0,64.2167,64.2261,64.0294,64.0668,82681.0
2023-08-30 11:00:00,68.41,68.64,68.4,68.62,66873.0,64.0762,64.2916,64.0668,64.2729,66873.0
2023-08-30 11:30:00,68.62,68.65,68.57,68.62,129558.0,64.2729,64.301,64.2261,64.2729,129558.0
2023-08-30 12:00:00,68.6,68.6,68.46,68.52,46448.0,64.2542,64.2542,64.123,64.1792,46448.0
2023-08-30 12:30:00,68.51,68.66,68.5,68.64,118581.0,64.1699,64.3104,64.1605,64.2916,118581.0
2023-08-30 13:00:00,68.65,68.69,68.52,68.52,168849.0,64.301,64.3385,64.1792,64.1792,168849.0
2023-08-30 13:30:00,68.52,68.57,68.37,68.39,133486.0,64.1792,64.2261,64.0387,64.0575,133486.0
2023-08-30 14:00:00,68.39,68.45,68.31,68.33,71728.0,64.0575,64.1137,63.9825,64.0013,71728.0
2023-08-30 14:30:00,68.33,68.34,68.17,68.24,89383.0,64.0013,64.0106,63.8514,63.917,89383.0
2023-08-30 15:00:00,68.23,68.36,68.22,68.31,108585.0,63.9076,64.0294,63.8982,63.9825,108585.0
2023-08-30 15:30:00,68.32,68.39,68.22,68.28,495883.0,63.9919,64.0575,63.8982,63.9544,495883.0
2023-08-31 09:30:00,68.46,68.64,68.0,68.05,567119.0,64.123,64.2916,63.6922,63.739,567119.0
2023-08-31 10:00:00,68.06,68.07,67.65,67.73,182312.0,63.7484,63.7577,63.3643,63.4393,182312.0
2023-08-31 10:30:00,67.74,67.79,67.64,67.75,143687.0,63.4486,63.4955,63.355,63.458,143687.0
2023-08-31 11:00:00,67.77,68.01,67.77,68.01,110819.0,63.4767,63.7015,63.4767,63.7015,110819.0
2023-08-31 11:30:00,68.02,68.1,67.96,67.98,82017.0,63.7109,63.7858,63.6547,63.6734,82017.0
2023-08-31 12:00:00,67.98,68.03,67.92,67.99,110605.0,63.6734,63.7203,63.6172,63.6828,110605.0
2023-08-31 12:30:00,67.99,68.01,67.92,67.98,284061.0,63.6828,63.7015,63.6172,63.6734,284061.0
2023-08-31 13:00:00,67.98,67.99,67.85,67.87,135542.0,63.6734,63.6828,63.5517,63.5704,135542.0
2023-08-31 13:30:00,67.87,67.97,67.86,67.96,125006.0,63.5704,63.6641,63.561,63.6547,125006.0
2023-08-31 14:00:00,67.97,68.0,67.86,67.97,158613.0,63.6641,63.6922,63.561,63.6641,158613.0
2023-08-31 14:30:00,67.97,68.01,67.7,67.77,278319.0,63.6641,63.7015,63.4112,63.4767,278319.0
2023-08-31 15:00:00,67.77,67.87,67.76,67.83,168565.0,63.4767,63.5704,63.4674,63.5329,168565.0
2023-08-31 15:30:00,67.84,67.9,67.64,67.64,730118.0,63.5423,63.5985,63.355,63.355,730118.0
2023-09-01 09:30:00,67.87,67.99,67.25,67.29,260899.0,63.5704,63.6828,62.9897,63.0272,260899.0
2023-09-01 10:00:00,67.28,67.38,66.91,66.93,173873.0,63.0178,63.1115,62.6712,62.69,173873.0
2023-09-01 10:30:00,66.93,67.05,66.72,66.79,156467.0,62.69,62.8024,62.4933,62.5588,156467.0
2023-09-01 11:00:00,66.78,66.85,66.37,66.39,218340.0,62.5495,62.615,62.1654,62.1842,218340.0
2023-09-01 11:30:00,66.39,66.39,65.97,66.09,351960.0,62.1842,62.1842,61.7908,61.9032,351960.0
2023-09-01 12:00:00,66.1,66.12,65.9,65.93,153599.0,61.9125,61.9313,61.7252,61.7533,153599.0
2023-09-01 12:30:00,65.92,66.23,65.91,66.19,253847.0,61.7439,62.0343,61.7346,61.9968,253847.0
2023-09-01 13:00:00,66.19,66.46,66.18,66.44,190811.0,61.9968,62.2497,61.9875,62.231,190811.0
2023-09-01 13:30:00,66.44,66.47,66.32,66.36,135259.0,62.231,62.2591,62.1186,62.1561,135259.0
2023-09-01 14:00:00,66.36,66.42,66.25,66.38,142645.0,62.1561,62.2123,62.053,62.1748,142645.0
2023-09-01 14:30:00,66.38,66.49,66.34,66.45,125932.0,62.1748,62.2778,62.1373,62.2404,125932.0
2023-09-01 15:00:00,66.45,66.48,66.31,66.38,156007.0,62.2404,62.2685,62.1092,62.1748,156007.0
2023-09-01 15:30:00,66.38,66.44,66.22,66.25,556644.0,62.1748,62.231,62.0249,62.053,556644.0
2023-09-05 09:30:00,65.66,66.44,65.43,66.36,330587.0,61.5004,62.231,61.285,62.1561,330587.0
2023-09-05 10:00:00,66.38,66.63,66.31,66.48,259810.0,62.1748,62.409,62.1092,62.2685,259810.0
2023-09-05 10:30:00,66.49,66.51,66.24,66.33,150497.0,62.2778,62.2966,62.0437,62.128,150497.0
2023-09-05 11:00:00,66.34,66.35,65.88,65.98,200382.0,62.1373,62.1467,61.7065,61.8001,200382.0
2023-09-05 11:30:00,65.98,66.01,65.76,65.89,134402.0,61.8001,61.8282,61.5941,61.7158,134402.0
2023-09-05 12:00:00,65.91,66.05,65.85,65.95,110473.0,61.7346,61.8657,61.6784,61.772,110473.0
2023-09-05 12:30:00,65.95,66.05,65.79,65.88,107207.0,61.772,61.8657,61.6222,61.7065,107207.0
2023-09-05 13:00:00,65.88,65.95,65.81,65.91,106026.0,61.7065,61.772,61.6409,61.7346,106026.0
2023-09-05 13:30:00,65.9,65.95,65.87,65.92,79510.0,61.7252,61.772,61.6971,61.7439,79510.0
2023-09-05 14:00:00,65.91,66.08,65.9,66.05,105361.0,61.7346,61.8938,61.7252,61.8657,105361.0
2023-09-05 14:30:00,66.05,66.26,66.05,66.24,126927.0,61.8657,62.0624,61.8657,62.0437,126927.0
2023-09-05 15:00:00,66.25,66.43,66.19,66.37,217568.0,62.053,62.2216,61.9968,62.1654,217568.0
2023-09-05 15:30:00,66.37,66.37,66.09,66.11,531040.0,62.1654,62.1654,61.9032,61.9219,531040.0
2023-09-06 09:30:00,66.87,67.0,66.19,66.31,642473.0,62.6338,62.7555,61.9968,62.1092,642473.0
2023-09-06 10:00:00,66.31,66.57,66.18,66.35,267775.0,62.1092,62.3528,61.9875,62.1467,267775.0
2023-09-06 10:30:00,66.36,66.41,66.21,66.31,145339.0,62.1561,62.2029,62.0156,62.1092,145339.0
2023-09-06 11:00:00,66.31,66.53,66.3,66.32,104860.0,62.1092,62.3153,62.0999,62.1186,104860.0
2023-09-06 11:30:00,66.31,66.35,66.18,66.21,94413.0,62.1092,62.1467,61.9875,62.0156,94413.0
2023-09-06 12:00:00,66.21,66.43,66.21,66.42,84038.0,62.0156,62.2216,62.0156,62.2123,84038.0
2023-09-06 12:30:00,66.41,66.43,66.11,66.17,86878.0,62.2029,62.2216,61.9219,61.9781,86878.0
2023-09-06 13:00:00,66.16,66.2,66.08,66.13,106111.0,61.9687,62.0062,61.8938,61.9406,106111.0
2023-09-06 13:30:00,66.13,66.21,66.04,66.2,115900.0,61.9406,62.0156,61.8563,62.0062,115900.0
2023-09-06 14:00:00,66.2,66.26,66.12,66.13,99746.0,62.0062,62.0624,61.9313,61.9406,99746.0
2023-09-06 14:30:00,66.13,66.13,66.0,66.01,103391.0,61.9406,61.9406,61.8189,61.8282,103391.0
2023-09-06 15:00:00,66.02,66.02,65.86,65.95,158130.0,61.8376,61.8376,61.6877,61.772,158130.0
2023-09-06 15:30:00,65.95,65.99,65.83,65.87,548222.0,61.772,61.8095,61.6596,61.6971,548222.0
2023-09-07 09:30:00,65.86,66.37,65.86,66.11,257406.0,61.6877,62.1654,61.6877,61.9219,257406.0
2023-09-07 10:00:00,66.11,66.23,65.26,65.27,212699.0,61.9219,62.0343,61.1258,61.1351,212699.0
2023-09-07 10:30:00,65.26,65.54,65.24,65.46,169618.0,61.1258,61.388,61.107,61.3131,169618.0
2023-09-07 11:00:00,65.46,65.84,65.45,65.68,198640.0,61.3131,61.669,61.3037,61.5191,198640.0
2023-09-07 11:30:00,65.69,65.79,65.61,65.72,162151.0,61.5285,61.6222,61.4536,61.5566,162151.0
2023-09-07 12:00:00,65.72,65.74,65.6,65.62,123545.0,61.5566,61.5753,61.4442,61.4629,123545.0
2023-09-07 12:30:00,65.62,65.63,65.45,65.48,100223.0,61.4629,61.4723,61.3037,61.3318,100223.0
2023-09-07 13:00:00,65.49,65.56,65.37,65.45,103755.0,61.3412,61.4067,61.2288,61.3037,103755.0
2023-09-07 13:30:00,65.45,65.48,65.32,65.34,126710.0,61.3037,61.3318,61.182,61.2007,126710.0
2023-09-07 14:00:00,65.33,65.38,65.0,65.03,243806.0,61.1913,61.2382,60.8822,60.9103,243806.0
2023-09-07 14:30:00,65.03,65.08,64.87,64.88,296136.0,60.9103,60.9572,60.7605,60.7698,296136.0
2023-09-07 15:00:00,64.88,64.89,64.7,64.84,282960.0,60.7698,60.7792,60.6012,60.7324,282960.0
2023-09-07 15:30:00,64.83,65.01,64.81,65.0,819508.0,60.723,60.8916,60.7043,60.8822,819508.0
2023-09-08 09:30:00,65.08,65.42,64.91,65.41,281551.0,60.9572,61.2756,60.7979,61.2663,281551.0
2023-09-08 10:00:00,65.42,65.42,65.14,65.35,124365.0,61.2756,61.2756,61.0134,61.2101,124365.0
2023-09-08 10:30:00,65.35,65.53,65.3,65.53,156106.0,61.2101,61.3787,61.1632,61.3787,156106.0
2023-09-08 11:00:00,65.54,65.68,65.53,65.59,306803.0,61.388,61.5191,61.3787,61.4348,306803.0
2023-09-08 11:30:00,65.59,65.83,65.56,65.68,300794.0,61.4348,61.6596,61.4067,61.5191,300794.0
2023-09-08 12:00:00,65.67,65.76,65.63,65.76,135265.0,61.5098,61.5941,61.4723,61.5941,135265.0
2023-09-08 12:30:00,65.75,65.82,65.63,65.66,94043.0,61.5847,61.6503,61.4723,61.5004,94043.0
2023-09-08 13:00:00,65.66,65.7,65.62,65.67,109007.0,61.5004,61.5379,61.4629,61.5098,109007.0
2023-09-08 13:30:00,65.67,65.7,65.58,65.61,173366.0,61.5098,61.5379,61.4255,61.4536,173366.0
2023-09-08 14:00:00,65.61,65.71,65.55,65.7,171001.0,61.4536,61.5472,61.3974,61.5379,171001.0
2023-09-08 14:30:00,65.7,65.83,65.68,65.81,206663.0,61.5379,61.6596,61.5191,61.6409,206663.0
2023-09-08 15:00:00,65.8,66.03,65.79,65.91,274978.0,61.6315,61.847,61.6222,61.7346,274978.0
2023-09-08 15:30:00,65.9,66.15,65.88,66.15,711825.0,61.7252,61.9594,61.7065,61.9594,711825.0
2023-09-11 09:30:00,65.79,66.18,65.41,66.01,460454.0,61.6222,61.9875,61.2663,61.8282,460454.0
2023-09-11 10:00:00,66.01,66.35,65.84,66.2,264137.0,61.8282,62.1467,61.669,62.0062,264137.0
2023-09-11 10:30:00,66.21,66.31,66.05,66.18,139933.0,62.0156,62.1092,61.8657,61.9875,139933.0
2023-09-11 11:00:00,66.19,66.19,65.97,66.01,112493.0,61.9968,61.9968,61.7908,61.8282,112493.0
2023-09-11 11:30:00,66.03,66.13,65.93,66.02,119810.0,61.847,61.9406,61.7533,61.8376,119810.0
2023-09-11 12:00:00,66.03,66.09,65.99,66.03,99625.0,61.847,61.9032,61.8095,61.847,99625.0
2023-09-11 12:30:00,66.02,66.03,65.9,65.95,83287.0,61.8376,61.847,61.7252,61.772,83287.0
2023-09-11 13:00:00,65.95,65.99,65.81,65.91,124022.0,61.772,61.8095,61.6409,61.7346,124022.0
2023-09-11 13:30:00,65.92,65.97,65.84,65.86,132748.0,61.7439,61.7908,61.669,61.6877,132748.0
2023-09-11 14:00:00,65.86,66.01,65.85,65.95,144198.0,61.6877,61.8282,61.6784,61.772,144198.0
2023-09-11 14:30:00,65.95,66.03,65.93,65.95,196230.0,61.772,61.847,61.7533,61.772,196230.0
2023-09-11 15:00:00,65.96,65.96,65.83,65.84,207902.0,61.7814,61.7814,61.6596,61.669,207902.0
2023-09-11 15:30:00,65.84,65.89,65.75,65.89,494110.0,61.669,61.7158,61.5847,61.7158,494110.0
2023-09-12 09:30:00,66.07,66.44,65.52,65.59,309181.0,61.8844,62.231,61.3693,61.4348,309181.0
2023-09-12 10:00:00,65.58,65.6,65.12,65.2,217016.0,61.4255,61.4442,60.9946,61.0696,217016.0
2023-09-12 10:30:00,65.21,65.32,65.19,65.2,122343.0,61.0789,61.182,61.0602,61.0696,122343.0
2023-09-12 11:00:00,65.2,65.32,65.12,65.25,96641.0,61.0696,61.182,60.9946,61.1164,96641.0
2023-09-12 11:30:00,65.25,65.25,65.05,65.14,94059.0,61.1164,61.1164,60.9291,61.0134,94059.0
2023-09-12 12:00:00,65.15,65.26,65.11,65.25,104228.0,61.0227,61.1258,60.9853,61.1164,104228.0
2023-09-12 12:30:00,65.23,65.32,65.17,65.3,68125.0,61.0977,61.182,61.0415,61.1632,68125.0
2023-09-12 13:00:00,65.3,65.53,65.29,65.45,95462.0,61.1632,61.3787,61.1539,61.3037,95462.0
2023-09-12 13:30:00,65.45,65.62,65.44,65.61,88383.0,61.3037,61.4629,61.2944,61.4536,88383.0
2023-09-12 14:00:00,65.61,65.61,65.45,65.46,100317.0,61.4536,61.4536,61.3037,61.3131,100317.0
2023-09-12 14:30:00,65.46,65.55,65.45,65.47,106847.0,61.3131,61.3974,61.3037,61.3225,106847.0
2023-09-12 15:00:00,65.45,65.46,65.23,65.25,171322.0,61.3037,61.3131,61.0977,61.1164,171322.0
2023-09-12 15:30:00,65.25,65.54,65.24,65.48,462025.0,61.1164,61.388,61.107,61.3318,462025.0
2023-09-13 09:30:00,65.71,65.81,65.52,65.61,134308.0,61.5472,61.6409,61.3693,61.4536,134308.0
2023-09-13 10:00:00,65.61,65.72,65.27,65.27,76469.0,61.4536,61.5566,61.1351,61.1351,76469.0
2023-09-13 10:30:00,65.27,65.3,65.16,65.23,85039.0,61.1351,61.1632,61.0321,61.0977,85039.0
2023-09-13 11:00:00,65.24,65.3,65.19,65.25,107791.0,61.107,61.1632,61.0602,61.1164,107791.0
2023-09-13 11:30:00,65.25,65.32,65.22,65.3,72777.0,61.1164,61.182,61.0883,61.1632,72777.0
2023-09-13 12:00:00,65.3,65.37,65.22,65.23,68439.0,61.1632,61.2288,61.0883,61.0977,68439.0
2023-09-13 12:30:00,65.23,65.27,65.13,65.23,87607.0,61.0977,61.1351,61.004,61.0977,87607.0
2023-09-13 13:00:00,65.23,65.36,65.22,65.35,72378.0,61.0977,61.2194,61.0883,61.2101,72378.0
2023-09-13 13:30:00,65.36,65.45,65.24,65.42,104290.0,61.2194,61.3037,61.107,61.2756,104290.0
2023-09-13 14:00:00,65.42,65.48,65.37,65.44,100484.0,61.2756,61.3318,61.2288,61.2944,100484.0
2023-09-13 14:30:00,65.44,65.48,65.35,65.41,109393.0,61.2944,61.3318,61.2101,61.2663,109393.0
2023-09-13 15:00:00,65.4,65.4,65.2,65.23,138154.0,61.2569,61.2569,61.0696,61.0977,138154.0
2023-09-13 15:30:00,65.24,65.35,65.2,65.26,659888.0,61.107,61.2101,61.0696,61.1258,659888.0
2023-09-14 09:30:00,65.35,65.97,65.35,65.88,290312.0,61.2101,61.7908,61.2101,61.7065,290312.0
2023-09-14 10:00:00,65.89,66.12,65.79,65.92,190092.0,61.7158,61.9313,61.6222,61.7439,190092.0
2023-09-14 10:30:00,65.93,65.98,65.61,65.69,91881.0,61.7533,61.8001,61.4536,61.5285,91881.0
2023-09-14 11:00:00,65.7,65.81,65.6,65.68,141101.0,61.5379,61.6409,61.4442,61.5191,141101.0
2023-09-14 11:30:00,65.67,65.87,65.67,65.81,75100.0,61.5098,61.6971,61.5098,61.6409,75100.0
2023-09-14 12:00:00,65.81,66.03,65.77,66.02,77085.0,61.6409,61.847,61.6034,61.8376,77085.0
2023-09-14 12:30:00,66.01,66.07,65.96,65.99,75660.0,61.8282,61.8844,61.7814,61.8095,75660.0
2023-09-14 13:00:00,66.0,66.11,65.99,66.09,68729.0,61.8189,61.9219,61.8095,61.9032,68729.0
2023-09-14 13:30:00,66.09,66.16,66.02,66.13,88689.0,61.9032,61.9687,61.8376,61.9406,88689.0
2023-09-14 14:00:00,66.13,66.33,66.12,66.32,109823.0,61.9406,62.128,61.9313,62.1186,109823.0
2023-09-14 14:30:00,66.31,66.47,66.28,66.38,130984.0,62.1092,62.2591,62.0811,62.1748,130984.0
2023-09-14 15:00:00,66.39,66.59,66.35,66.53,255914.0,62.1842,62.3715,62.1467,62.3153,255914.0
2023-09-14 15:30:00,66.53,66.54,66.35,66.37,617990.0,62.3153,62.3247,62.1467,62.1654,617990.0
2023-09-15 09:30:00,66.29,66.74,66.18,66.3,798041.0,62.0905,62.512,61.9875,62.0999,798041.0
2023-09-15 10:00:00,66.31,66.34,66.05,66.1,224812.0,62.1092,62.1373,61.8657,61.9125,224812.0
2023-09-15 10:30:00,66.1,66.34,66.03,66.04,157811.0,61.9125,62.1373,61.847,61.8563,157811.0
2023-09-15 11:00:00,66.05,66.05,65.83,65.95,157506.0,61.8657,61.8657,61.6596,61.772,157506.0
2023-09-15 11:30:00,65.95,66.07,65.9,66.03,144317.0,61.772,61.8844,61.7252,61.847,144317.0
2023-09-15 12:00:00,66.04,66.1,65.95,66.08,77693.0,61.8563,61.9125,61.772,61.8938,77693.0
2023-09-15 12:30:00,66.08,66.11,65.94,65.97,141402.0,61.8938,61.9219,61.7627,61.7908,141402.0
2023-09-15 13:00:00,65.95,66.06,65.9,66.03,137551.0,61.772,61.8751,61.7252,61.847,137551.0
2023-09-15 13:30:00,66.04,66.24,66.03,66.17,138441.0,61.8563,62.0437,61.847,61.9781,138441.0
2023-09-15 14:00:00,66.16,66.33,66.13,66.27,138331.0,61.9687,62.128,61.9406,62.0718,138331.0
2023-09-15 14:30:00,66.27,66.42,66.25,66.41,148054.0,62.0718,62.2123,62.053,62.2029,148054.0
2023-09-15 15:00:00,66.41,66.42,66.15,66.19,197001.0,62.2029,62.2123,61.9594,61.9968,197001.0
2023-09-15 15:30:00,66.19,66.2,65.76,65.84,824503.0,61.9968,62.0062,61.5941,61.669,824503.0
2023-09-18 09:30:00,66.01,66.01,65.28,65.49,474871.0,61.8282,61.8282,61.1445,61.3412,474871.0
2023-09-18 10:00:00,65.5,65.55,65.2,65.34,274999.0,61.3506,61.3974,61.0696,61.2007,274999.0
2023-09-18 10:30:00,65.34,65.35,65.17,65.25,177526.0,61.2007,61.2101,61.0415,61.1164,177526.0
2023-09-18 11:00:00,65.25,65.55,65.24,65.55,186101.0,61.1164,61.3974,61.107,61.3974,186101.0
2023-09-18 11:30:00,65.56,65.68,65.52,65.63,74393.0,61.4067,61.5191,61.3693,61.4723,74393.0
2023-09-18 12:00:00,65.62,65.79,65.6,65.73,71053.0,61.4629,61.6222,61.4442,61.566,71053.0
2023-09-18 12:30:00,65.74,65.89,65.73,65.88,101609.0,61.5753,61.7158,61.566,61.7065,101609.0
2023-09-18 13:00:00,65.88,65.92,65.83,65.86,73878.0,61.7065,61.7439,61.6596,61.6877,73878.0
2023-09-18 13:30:00,65.85,65.85,65.76,65.77,65449.0,61.6784,61.6784,61.5941,61.6034,65449.0
2023-09-18 14:00:00,65.77,65.79,65.72,65.73,80377.0,61.6034,61.6222,61.5566,61.566,80377.0
2023-09-18 14:30:00,65.73,65.82,65.71,65.81,150075.0,61.566,61.6503,61.5472,61.6409,150075.0
2023-09-18 15:00:00,65.82,65.86,65.76,65.83,212759.0,61.6503,61.6877,61.5941,61.6596,212759.0
2023-09-18 15:30:00,65.83,66.11,65.8,66.1,866998.0,61.6596,61.9219,61.6315,61.9125,866998.0
2023-09-19 09:30:00,66.34,66.44,65.8,66.11,570762.0,62.1373,62.231,61.6315,61.9219,570762.0
2023-09-19 10:00:00,66.1,66.1,65.89,66.04,277250.0,61.9125,61.9125,61.7158,61.8563,277250.0
2023-09-19 10:30:00,66.04,66.14,65.94,66.08,329554.0,61.8563,61.95,61.7627,61.8938,329554.0
2023-09-19 11:00:00,66.08,66.1,65.85,66.05,150011.0,61.8938,61.9125,61.6784,61.8657,150011.0
2023-09-19 11:30:00,66.05,66.06,65.87,65.87,202538.0,61.8657,61.8751,61.6971,61.6971,202538.0
2023-09-19 12:00:00,65.88,65.97,65.7,65.84,275001.0,61.7065,61.7908,61.5379,61.669,275001.0
2023-09-19 12:30:00,65.84,65.89,65.62,65.73,349262.0,61.669,61.7158,61.4629,61.566,349262.0
2023-09-19 13:00:00,65.73,65.74,65.58,65.69,136510.0,61.566,61.5753,61.4255,61.5285,136510.0
2023-09-19 13:30:00,65.69,65.81,65.64,65.8,114201.0,61.5285,61.6409,61.4817,61.6315,114201.0
2023-09-19 14:00:00,65.8,65.93,65.76,65.84,199614.0,61.6315,61.7533,61.5941,61.669,199614.0
2023-09-19 14:30:00,65.84,66.04,65.78,65.89,532506.0,61.669,61.8563,61.6128,61.7158,532506.0
2023-09-19 15:00:00,65.89,65.99,65.81,65.92,233145.0,61.7158,61.8095,61.6409,61.7439,233145.0
2023-09-19 15:30:00,65.92,65.95,65.81,65.89,815215.0,61.7439,61.772,61.6409,61.7158,815215.0
2023-09-20 09:30:00,66.52,66.66,64.53,65.31,1499706.0,62.3059,62.4371,60.442,61.1726,1499706.0
2023-09-20 10:00:00,65.31,66.03,65.17,65.98,532170.0,61.1726,61.847,61.0415,61.8001,532170.0
2023-09-20 10:30:00,65.99,66.14,65.8,65.82,386994.0,61.8095,61.95,61.6315,61.6503,386994.0
2023-09-20 11:00:00,65.83,65.89,65.26,65.36,326814.0,61.6596,61.7158,61.1258,61.2194,326814.0
2023-09-20 11:30:00,65.36,65.62,65.36,65.55,219206.0,61.2194,61.4629,61.2194,61.3974,219206.0
2023-09-20 12:00:00,65.56,65.75,65.49,65.58,195886.0,61.4067,61.5847,61.3412,61.4255,195886.0
2023-09-20 12:30:00,65.59,65.85,65.54,65.78,159587.0,61.4348,61.6784,61.388,61.6128,159587.0
2023-09-20 13:00:00,65.78,65.93,65.69,65.8,156077.0,61.6128,61.7533,61.5285,61.6315,156077.0
2023-09-20 13:30:00,65.8,66.05,65.79,66.02,111237.0,61.6315,61.8657,61.6222,61.8376,111237.0
2023-09-20 14:00:00,66.03,66.05,65.7,65.89,148337.0,61.847,61.8657,61.5379,61.7158,148337.0
2023-09-20 14:30:00,65.88,65.99,65.73,65.79,185966.0,61.7065,61.8095,61.566,61.6222,185966.0
2023-09-20 15:00:00,65.78,65.87,65.65,65.81,210992.0,61.6128,61.6971,61.491,61.6409,210992.0
2023-09-20 15:30:00,65.81,65.98,65.75,65.87,810193.0,61.6409,61.8001,61.5847,61.6971,810193.0
2023-09-21 09:30:00,65.71,66.32,65.54,66.18,449883.0,61.5472,62.1186,61.388,61.9875,449883.0
2023-09-21 10:00:00,66.16,66.28,65.97,66.08,331766.0,61.9687,62.0811,61.7908,61.8938,331766.0
2023-09-21 10:30:00,66.09,66.39,66.02,66.39,372632.0,61.9032,62.1842,61.8376,62.1842,372632.0
2023-09-21 11:00:00,66.39,66.52,66.02,66.02,287481.0,62.1842,62.3059,61.8376,61.8376,287481.0
2023-09-21 11:30:00,66.01,66.07,65.86,66.01,171618.0,61.8282,61.8844,61.6877,61.8282,171618.0
2023-09-21 12:00:00,66.01,66.04,65.87,65.97,145708.0,61.8282,61.8563,61.6971,61.7908,145708.0
2023-09-21 12:30:00,65.98,65.98,65.78,65.86,148188.0,61.8001,61.8001,61.6128,61.6877,148188.0
2023-09-21 13:00:00,65.86,65.92,65.6,65.89,249489.0,61.6877,61.7439,61.4442,61.7158,249489.0
2023-09-21 13:30:00,65.9,65.9,65.75,65.84,166665.0,61.7252,61.7252,61.5847,61.669,166665.0
2023-09-21 14:00:00,65.85,65.97,65.83,65.95,147406.0,61.6784,61.7908,61.6596,61.772,147406.0
2023-09-21 14:30:00,65.95,66.0,65.84,65.86,203480.0,61.772,61.8189,61.669,61.6877,203480.0
2023-09-21 15:00:00,65.85,65.88,65.69,65.73,240891.0,61.6784,61.7065,61.5285,61.566,240891.0
2023-09-21 15:30:00,65.73,65.81,65.46,65.47,1261222.0,61.566,61.6409,61.3131,61.3225,1261222.0
2023-09-22 09:30:00,65.16,65.34,64.5,64.54,620432.0,61.0321,61.2007,60.4139,60.4514,620432.0
2023-09-22 10:00:00,64.54,65.3,64.53,65.18,631299.0,60.4514,61.1632,60.442,61.0508,631299.0
2023-09-22 10:30:00,65.18,65.45,65.13,65.37,202411.0,61.0508,61.3037,61.004,61.2288,202411.0
2023-09-22 11:00:00,65.38,65.57,65.1,65.29,897803.0,61.2382,61.4161,60.9759,61.1539,897803.0
2023-09-22 11:30:00,65.29,65.45,65.11,65.15,586018.0,61.1539,61.3037,60.9853,61.0227,586018.0
2023-09-22 12:00:00,65.14,65.16,64.92,65.01,180733.0,61.0134,61.0321,60.8073,60.8916,180733.0
2023-09-22 12:30:00,65.01,65.24,64.98,65.22,126180.0,60.8916,61.107,60.8635,61.0883,126180.0
2023-09-22 13:00:00,65.22,65.25,65.09,65.15,124169.0,61.0883,61.1164,60.9665,61.0227,124169.0
2023-09-22 13:30:00,65.14,65.26,65.09,65.23,180628.0,61.0134,61.1258,60.9665,61.0977,180628.0
2023-09-22 14:00:00,65.23,65.44,65.22,65.42,302240.0,61.0977,61.2944,61.0883,61.2756,302240.0
2023-09-22 14:30:00,65.42,65.5,65.24,65.26,251572.0,61.2756,61.3506,61.107,61.1258,251572.0
2023-09-22 15:00:00,65.26,65.34,65.19,65.2,282118.0,61.1258,61.2007,61.0602,61.0696,282118.0
2023-09-22 15:30:00,65.19,65.23,64.78,64.8,677327.0,61.0602,61.0977,60.6762,60.6949,677327.0
2023-09-25 09:30:00,64.51,64.77,64.08,64.47,300639.0,60.4233,60.6668,60.0205,60.3858,300639.0
2023-09-25 10:00:00,64.45,64.68,64.39,64.57,314391.0,60.3671,60.5825,60.3109,60.4795,314391.0
2023-09-25 10:30:00,64.57,64.87,64.56,64.79,161519.0,60.4795,60.7605,60.4701,60.6855,161519.0
2023-09-25 11:00:00,64.8,64.8,64.58,64.72,141789.0,60.6949,60.6949,60.4888,60.62,141789.0
2023-09-25 11:30:00,64.72,64.8,64.66,64.78,127885.0,60.62,60.6949,60.5638,60.6762,127885.0
2023-09-25 12:00:00,64.78,64.85,64.73,64.77,129614.0,60.6762,60.7417,60.6293,60.6668,129614.0
2023-09-25 12:30:00,64.77,64.77,64.57,64.6,307733.0,60.6668,60.6668,60.4795,60.5076,307733.0
2023-09-25 13:00:00,64.6,64.72,64.49,64.56,201930.0,60.5076,60.62,60.4045,60.4701,201930.0
2023-09-25 13:30:00,64.56,64.65,64.45,64.64,168045.0,60.4701,60.5544,60.3671,60.545,168045.0
2023-09-25 14:00:00,64.65,64.71,64.46,64.51,127373.0,60.5544,60.6106,60.3764,60.4233,127373.0
2023-09-25 14:30:00,64.51,64.63,64.46,64.57,157074.0,60.4233,60.5357,60.3764,60.4795,157074.0
2023-09-25 15:00:00,64.57,64.8,64.54,64.78,250044.0,60.4795,60.6949,60.4514,60.6762,250044.0
2023-09-25 15:30:00,64.78,64.89,64.7,64.79,689496.0,60.6762,60.7792,60.6012,60.6855,689496.0
2023-09-26 09:30:00,64.52,64.96,64.5,64.94,291783.0,60.4326,60.8448,60.4139,60.826,291783.0
2023-09-26 10:00:00,64.95,65.04,64.82,64.85,160968.0,60.8354,60.9197,60.7136,60.7417,160968.0
2023-09-26 10:30:00,64.84,65.21,64.77,65.14,170992.0,60.7324,61.0789,60.6668,61.0134,170992.0
2023-09-26 11:00:00,65.15,65.34,65.14,65.26,173550.0,61.0227,61.2007,61.0134,61.1258,173550.0
2023-09-26 11:30:00,65.27,65.54,65.23,65.5,139408.0,61.1351,61.388,61.0977,61.3506,139408.0
2023-09-26 12:00:00,65.49,65.59,65.43,65.56,152775.0,61.3412,61.4348,61.285,61.4067,152775.0
2023-09-26 12:30:00,65.56,65.64,65.53,65.58,176613.0,61.4067,61.4817,61.3787,61.4255,176613.0
2023-09-26 13:00:00,65.58,65.66,65.48,65.52,252172.0,61.4255,61.5004,61.3318,61.3693,252172.0
2023-09-26 13:30:00,65.51,65.55,65.44,65.45,213257.0,61.3599,61.3974,61.2944,61.3037,213257.0
2023-09-26 14:00:00,65.45,65.48,65.38,65.39,167591.0,61.3037,61.3318,61.2382,61.2475,167591.0
2023-09-26 14:30:00,65.38,65.4,65.17,65.21,246639.0,61.2382,61.2569,61.0415,61.0789,246639.0
2023-09-26 15:00:00,65.2,65.4,65.18,65.3,218474.0,61.0696,61.2569,61.0508,61.1632,218474.0
2023-09-26 15:30:00,65.3,65.39,65.21,65.23,887794.0,61.1632,61.2475,61.0789,61.0977,887794.0
2023-09-27 09:30:00,65.1,65.27,64.68,64.72,298380.0,60.9759,61.1351,60.5825,60.62,298380.0
2023-09-27 10:00:00,64.72,64.72,64.37,64.61,319118.0,60.62,60.62,60.2921,60.5169,319118.0
2023-09-27 10:30:00,64.62,64.85,64.55,64.71,148440.0,60.5263,60.7417,60.4607,60.6106,148440.0
2023-09-27 11:00:00,64.71,64.72,64.31,64.34,143706.0,60.6106,60.62,60.2359,60.264,143706.0
2023-09-27 11:30:00,64.34,64.42,64.18,64.22,165519.0,60.264,60.339,60.1142,60.1516,165519.0
2023-09-27 12:00:00,64.22,64.27,64.06,64.18,409499.0,60.1516,60.1985,60.0018,60.1142,409499.0
2023-09-27 12:30:00,64.18,64.26,64.13,64.14,113320.0,60.1142,60.1891,60.0673,60.0767,113320.0
2023-09-27 13:00:00,64.14,64.15,63.7,63.9,260070.0,60.0767,60.0861,59.6646,59.8519,260070.0
2023-09-27 13:30:00,63.89,63.89,63.7,63.85,327319.0,59.8425,59.8425,59.6646,59.8051,327319.0
2023-09-27 14:00:00,63.84,64.01,63.83,63.98,158273.0,59.7957,59.9549,59.7863,59.9268,158273.0
2023-09-27 14:30:00,63.98,64.25,63.98,64.16,168714.0,59.9268,60.1797,59.9268,60.0954,168714.0
2023-09-27 15:00:00,64.16,64.18,64.01,64.14,221640.0,60.0954,60.1142,59.9549,60.0767,221640.0
2023-09-27 15:30:00,64.13,64.13,63.86,64.06,560894.0,60.0673,60.0673,59.8144,60.0018,560894.0
2023-09-28 09:30:00,64.23,64.45,63.77,64.0,222572.0,60.161,60.3671,59.7301,59.9456,222572.0
2023-09-28 10:00:00,64.01,64.17,63.98,64.01,157410.0,59.9549,60.1048,59.9268,59.9549,157410.0
2023-09-28 10:30:00,64.01,64.18,63.91,63.94,132791.0,59.9549,60.1142,59.8613,59.8894,132791.0
2023-09-28 11:00:00,63.94,64.02,63.78,63.8,126111.0,59.8894,59.9643,59.7395,59.7582,126111.0
2023-09-28 11:30:00,63.8,63.94,63.79,63.84,115727.0,59.7582,59.8894,59.7489,59.7957,115727.0
2023-09-28 12:00:00,63.83,63.89,63.71,63.84,116368.0,59.7863,59.8425,59.6739,59.7957,116368.0
2023-09-28 12:30:00,63.84,64.0,63.82,63.84,93379.0,59.7957,59.9456,59.777,59.7957,93379.0
2023-09-28 13:00:00,63.84,63.84,63.63,63.76,121770.0,59.7957,59.7957,59.599,59.7208,121770.0
2023-09-28 13:30:00,63.77,63.99,63.74,63.93,120407.0,59.7301,59.9362,59.702,59.88,120407.0
2023-09-28 14:00:00,63.94,63.96,63.87,63.88,102014.0,59.8894,59.9081,59.8238,59.8332,102014.0
2023-09-28 14:30:00,63.88,63.88,63.7,63.87,139647.0,59.8332,59.8332,59.6646,59.8238,139647.0
2023-09-28 15:00:00,63.87,64.14,63.83,64.07,256719.0,59.8238,60.0767,59.7863,60.0111,256719.0
2023-09-28 15:30:00,64.06,64.2,63.98,64.11,976334.0,60.0018,60.1329,59.9268,60.0486,976334.0
2023-09-29 09:30:00,64.4,64.62,64.0,64.09,284044.0,60.3202,60.5263,59.9456,60.0299,284044.0
2023-09-29 10:00:00,64.09,64.28,63.94,64.24,283405.0,60.0299,60.2078,59.8894,60.1704,283405.0
2023-09-29 10:30:00,64.25,64.5,64.17,64.49,189040.0,60.1797,60.4139,60.1048,60.4045,189040.0
2023-09-29 11:00:00,64.5,64.55,64.26,64.29,156786.0,60.4139,60.4607,60.1891,60.2172,156786.0
2023-09-29 11:30:00,64.28,64.31,63.98,64.03,164331.0,60.2078,60.2359,59.9268,59.9737,164331.0
2023-09-29 12:00:00,64.04,64.11,63.99,64.09,161047.0,59.983,60.0486,59.9362,60.0299,161047.0
2023-09-29 12:30:00,64.09,64.17,63.95,63.98,117921.0,60.0299,60.1048,59.8987,59.9268,117921.0
2023-09-29 13:00:00,63.98,64.03,63.88,64.03,145024.0,59.9268,59.9737,59.8332,59.9737,145024.0
2023-09-29 13:30:00,64.03,64.06,63.81,63.84,148279.0,59.9737,60.0018,59.7676,59.7957,148279.0
2023-09-29 14:00:00,63.84,63.87,63.75,63.82,154956.0,59.7957,59.8238,59.7114,59.777,154956.0
2023-09-29 14:30:00,63.83,64.03,63.77,64.0,296696.0,59.7863,59.9737,59.7301,59.9456,296696.0
2023-09-29 15:00:00,64.01,64.06,63.91,64.0,314630.0,59.9549,60.0018,59.8613,59.9456,314630.0
2023-09-29 15:30:00,63.99,64.11,63.9,63.99,1061833.0,59.9362,60.0486,59.8519,59.9362,1061833.0
2023-10-02 09:30:00,63.71,63.97,63.05,63.18,351267.0,59.6739,59.9175,59.0558,59.1775,351267.0
2023-10-02 10:00:00,63.16,63.32,63.07,63.14,252696.0,59.1588,59.3087,59.0745,59.1401,252696.0
2023-10-02 10:30:00,63.14,63.15,62.64,62.85,307151.0,59.1401,59.1494,58.6717,58.8684,307151.0
2023-10-02 11:00:00,62.85,62.93,62.58,62.92,348224.0,58.8684,58.9434,58.6155,58.934,348224.0
2023-10-02 11:30:00,62.92,62.94,62.55,62.66,229048.0,58.934,58.9527,58.5874,58.6905,229048.0
2023-10-02 12:00:00,62.65,62.77,62.6,62.66,237894.0,58.6811,58.7935,58.6343,58.6905,237894.0
2023-10-02 12:30:00,62.67,62.67,62.27,62.37,196225.0,58.6998,58.6998,58.3252,58.4188,196225.0
2023-10-02 13:00:00,62.36,62.61,62.35,62.59,149982.0,58.4095,58.6436,58.4001,58.6249,149982.0
2023-10-02 13:30:00,62.59,62.61,62.43,62.46,246553.0,58.6249,58.6436,58.475,58.5031,246553.0
2023-10-02 14:00:00,62.46,62.62,62.39,62.45,363449.0,58.5031,58.653,58.4376,58.4938,363449.0
2023-10-02 14:30:00,62.45,62.5,62.37,62.42,244691.0,58.4938,58.5406,58.4188,58.4657,244691.0
2023-10-02 15:00:00,62.41,62.63,62.38,62.55,284966.0,58.4563,58.6624,58.4282,58.5874,284966.0
2023-10-02 15:30:00,62.55,62.65,62.45,62.58,775537.0,58.5874,58.6811,58.4938,58.6155,775537.0
2023-10-03 09:30:00,62.23,62.95,62.23,62.93,416706.0,58.2877,58.9621,58.2877,58.9434,416706.0
2023-10-03 10:00:00,62.94,63.1,62.67,62.98,345748.0,58.9527,59.1026,58.6998,58.9902,345748.0
2023-10-03 10:30:00,62.99,63.1,62.82,62.98,440629.0,58.9996,59.1026,58.8403,58.9902,440629.0
2023-10-03 11:00:00,62.98,63.19,62.93,63.03,366221.0,58.9902,59.1869,58.9434,59.037,366221.0
2023-10-03 11:30:00,63.03,63.15,62.94,63.06,223361.0,59.037,59.1494,58.9527,59.0651,223361.0
2023-10-03 12:00:00,63.05,63.08,62.8,62.92,179700.0,59.0558,59.0839,58.8216,58.934,179700.0
2023-10-03 12:30:00,62.92,62.96,62.73,62.87,204318.0,58.934,58.9715,58.756,58.8872,204318.0
2023-10-03 13:00:00,62.87,63.1,62.87,63.01,411028.0,58.8872,59.1026,58.8872,59.0183,411028.0
2023-10-03 13:30:00,63.01,63.01,62.85,62.89,262730.0,59.0183,59.0183,58.8684,58.9059,262730.0
2023-10-03 14:00:00,62.9,62.93,62.82,62.92,220093.0,58.9153,58.9434,58.8403,58.934,220093.0
2023-10-03 14:30:00,62.93,62.94,62.81,62.91,346727.0,58.9434,58.9527,58.831,58.9246,346727.0
2023-10-03 15:00:00,62.91,63.11,62.86,63.01,764090.0,58.9246,59.112,58.8778,59.0183,764090.0
2023-10-03 15:30:00,63.01,63.04,62.88,62.98,1307103.0,59.0183,59.0464,58.8965,58.9902,1307103.0
2023-10-04 09:30:00,63.09,63.31,62.7,62.95,445550.0,59.0932,59.2993,58.7279,58.9621,445550.0
2023-10-04 10:00:00,62.95,63.06,62.74,62.79,231863.0,58.9621,59.0651,58.7654,58.8122,231863.0
2023-10-04 10:30:00,62.78,62.82,62.4,62.53,360656.0,58.8029,58.8403,58.4469,58.5687,360656.0
2023-10-04 11:00:00,62.53,62.74,62.49,62.74,180014.0,58.5687,58.7654,58.5312,58.7654,180014.0
2023-10-04 11:30:00,62.74,62.89,62.59,62.84,159372.0,58.7654,58.9059,58.6249,58.8591,159372.0
2023-10-04 12:00:00,62.85,63.06,62.83,62.87,345123.0,58.8684,59.0651,58.8497,58.8872,345123.0
2023-10-04 12:30:00,62.88,62.97,62.72,62.73,359894.0,58.8965,58.9808,58.7467,58.756,359894.0
2023-10-04 13:00:00,62.74,63.0,62.73,62.86,132051.0,58.7654,59.0089,58.756,58.8778,132051.0
2023-10-04 13:30:00,62.86,62.88,62.76,62.86,141488.0,58.8778,58.8965,58.7841,58.8778,141488.0
2023-10-04 14:00:00,62.86,62.91,62.77,62.85,255484.0,58.8778,58.9246,58.7935,58.8684,255484.0
2023-10-04 14:30:00,62.85,63.04,62.85,63.02,219308.0,58.8684,59.0464,58.8684,59.0277,219308.0
2023-10-04 15:00:00,63.02,63.14,63.0,63.09,239852.0,59.0277,59.1401,59.0089,59.0932,239852.0
2023-10-04 15:30:00,63.08,63.17,62.95,63.1,619116.0,59.0839,59.1682,58.9621,59.1026,619116.0
2023-10-05 09:30:00,62.98,63.36,62.81,63.33,281725.0,58.9902,59.3461,58.831,59.318,281725.0
2023-10-05 10:00:00,63.33,63.38,62.81,62.85,249821.0,59.318,59.3649,58.831,58.8684,249821.0
2023-10-05 10:30:00,62.85,62.88,62.42,62.48,237618.0,58.8684,58.8965,58.4657,58.5219,237618.0
2023-10-05 11:00:00,62.48,62.87,62.47,62.78,258035.0,58.5219,58.8872,58.5125,58.8029,258035.0
2023-10-05 11:30:00,62.78,62.94,62.71,62.85,241332.0,58.8029,58.9527,58.7373,58.8684,241332.0
2023-10-05 12:00:00,62.85,62.85,62.64,62.75,142786.0,58.8684,58.8684,58.6717,58.7748,142786.0
2023-10-05 12:30:00,62.75,62.75,62.58,62.69,163580.0,58.7748,58.7748,58.6155,58.7186,163580.0
2023-10-05 13:00:00,62.71,62.81,62.7,62.73,129824.0,58.7373,58.831,58.7279,58.756,129824.0
2023-10-05 13:30:00,62.74,62.91,62.73,62.87,152507.0,58.7654,58.9246,58.756,58.8872,152507.0
2023-10-05 14:00:00,62.87,62.88,62.72,62.83,173025.0,58.8872,58.8965,58.7467,58.8497,173025.0
2023-10-05 14:30:00,62.83,62.93,62.71,62.77,324943.0,58.8497,58.9434,58.7373,58.7935,324943.0
2023-10-05 15:00:00,62.77,62.77,62.44,62.56,298957.0,58.7935,58.7935,58.4844,58.5968,298957.0
2023-10-05 15:30:00,62.56,62.57,62.24,62.37,838300.0,58.5968,58.6062,58.2971,58.4188,838300.0
2023-10-06 09:30:00,61.44,61.65,60.38,60.52,495788.0,58.0911,58.2896,57.0889,57.2212,495788.0
2023-10-06 10:00:00,60.54,60.81,60.33,60.66,375016.0,57.2401,57.4954,57.0416,57.3536,375016.0
2023-10-06 10:30:00,60.66,61.24,60.66,61.21,300062.0,57.3536,57.902,57.3536,57.8736,300062.0
2023-10-06 11:00:00,61.21,61.8,61.19,61.79,282932.0,57.8736,58.4315,57.8547,58.422,282932.0
2023-10-06 11:30:00,61.8,61.92,61.71,61.9,181276.0,58.4315,58.5449,58.3464,58.526,181276.0
2023-10-06 12:00:00,61.9,61.94,61.6,61.77,210557.0,58.526,58.5638,58.2424,58.4031,210557.0
2023-10-06 12:30:00,61.78,61.95,61.68,61.95,267775.0,58.4126,58.5733,58.318,58.5733,267775.0
2023-10-06 13:00:00,61.95,62.15,61.95,62.05,179871.0,58.5733,58.7624,58.5733,58.6678,179871.0
2023-10-06 13:30:00,62.06,62.2,62.03,62.07,163583.0,58.6773,58.8097,58.6489,58.6868,163583.0
2023-10-06 14:00:00,62.07,62.3,62.07,62.29,111745.0,58.6868,58.9042,58.6868,58.8948,111745.0
2023-10-06 14:30:00,62.29,62.55,62.26,62.51,277676.0,58.8948,59.1406,58.8664,59.1028,277676.0
2023-10-06 15:00:00,62.51,62.64,62.34,62.53,311223.0,59.1028,59.2257,58.942,59.1217,311223.0
2023-10-06 15:30:00,62.54,62.59,62.41,62.49,706495.0,59.1311,59.1784,59.0082,59.0839,706495.0
2023-10-09 09:30:00,62.6,63.29,62.45,63.11,471226.0,59.1879,59.8403,59.046,59.6701,471226.0
2023-10-09 10:00:00,63.1,63.27,62.99,63.05,300028.0,59.6606,59.8213,59.5566,59.6133,300028.0
2023-10-09 10:30:00,63.04,63.12,62.89,62.92,311686.0,59.6039,59.6795,59.4621,59.4904,311686.0
2023-10-09 11:00:00,62.92,63.38,62.91,63.27,185435.0,59.4904,59.9253,59.481,59.8213,185435.0
2023-10-09 11:30:00,63.26,63.27,63.1,63.25,160238.0,59.8119,59.8213,59.6606,59.8024,160238.0
2023-10-09 12:00:00,63.24,63.37,63.14,63.19,187140.0,59.793,59.9159,59.6984,59.7457,187140.0
2023-10-09 12:30:00,63.21,63.22,63.07,63.14,160468.0,59.7646,59.7741,59.6322,59.6984,160468.0
2023-10-09 13:00:00,63.16,63.39,63.11,63.39,140538.0,59.7173,59.9348,59.6701,59.9348,140538.0
2023-10-09 13:30:00,63.39,63.78,63.38,63.76,285103.0,59.9348,60.3035,59.9253,60.2846,285103.0
2023-10-09 14:00:00,63.76,63.87,63.73,63.78,268383.0,60.2846,60.3886,60.2563,60.3035,268383.0
2023-10-09 14:30:00,63.77,63.81,63.64,63.79,304388.0,60.2941,60.3319,60.1712,60.313,304388.0
2023-10-09 15:00:00,63.79,63.79,63.64,63.76,242184.0,60.313,60.313,60.1712,60.2846,242184.0
2023-10-09 15:30:00,63.76,63.99,63.73,63.96,935360.0,60.2846,60.5021,60.2563,60.4737,935360.0
2023-10-10 09:30:00,64.61,64.66,63.61,63.64,500681.0,61.0883,61.1356,60.1428,60.1712,500681.0
2023-10-10 10:00:00,63.64,63.8,63.42,63.44,602806.0,60.1712,60.3225,59.9632,59.9821,602806.0
2023-10-10 10:30:00,63.45,63.56,63.05,63.11,281349.0,59.9915,60.0955,59.6133,59.6701,281349.0
2023-10-10 11:00:00,63.11,63.6,63.02,63.4,352099.0,59.6701,60.1334,59.585,59.9443,352099.0
2023-10-10 11:30:00,63.41,63.59,63.4,63.47,208861.0,59.9537,60.1239,59.9443,60.0104,208861.0
2023-10-10 12:00:00,63.47,63.59,63.4,63.56,125393.0,60.0104,60.1239,59.9443,60.0955,125393.0
2023-10-10 12:30:00,63.57,63.72,63.5,63.51,217084.0,60.105,60.2468,60.0388,60.0483,217084.0
2023-10-10 13:00:00,63.52,63.61,63.43,63.46,871146.0,60.0577,60.1428,59.9726,60.001,871146.0
2023-10-10 13:30:00,63.46,63.47,63.23,63.26,306730.0,60.001,60.0104,59.7835,59.8119,306730.0
2023-10-10 14:00:00,63.26,63.27,63.02,63.23,274879.0,59.8119,59.8213,59.585,59.7835,274879.0
2023-10-10 14:30:00,63.24,63.29,63.01,63.07,323726.0,59.793,59.8403,59.5755,59.6322,323726.0
2023-10-10 15:00:00,63.08,63.25,63.05,63.12,240616.0,59.6417,59.8024,59.6133,59.6795,240616.0
2023-10-10 15:30:00,63.12,63.29,63.1,63.26,662408.0,59.6795,59.8403,59.6606,59.8119,662408.0
2023-10-11 09:30:00,63.34,63.59,63.09,63.29,394120.0,59.8875,60.1239,59.6512,59.8403,394120.0
2023-10-11 10:00:00,63.29,63.54,63.1,63.3,255692.0,59.8403,60.0766,59.6606,59.8497,255692.0
2023-10-11 10:30:00,63.3,63.4,63.14,63.14,225419.0,59.8497,59.9443,59.6984,59.6984,225419.0
2023-10-11 11:00:00,63.14,63.16,62.71,62.94,172630.0,59.6984,59.7173,59.2919,59.5093,172630.0
2023-10-11 11:30:00,62.95,63.04,62.87,62.9,108874.0,59.5188,59.6039,59.4431,59.4715,108874.0
2023-10-11 12:00:00,62.91,63.01,62.76,62.77,115618.0,59.481,59.5755,59.3391,59.3486,115618.0
2023-10-11 12:30:00,62.76,62.91,62.76,62.8,109953.0,59.3391,59.481,59.3391,59.377,109953.0
2023-10-11 13:00:00,62.8,62.9,62.69,62.88,94930.0,59.377,59.4715,59.273,59.4526,94930.0
2023-10-11 13:30:00,62.88,62.88,62.8,62.84,74386.0,59.4526,59.4526,59.377,59.4148,74386.0
2023-10-11 14:00:00,62.85,62.93,62.81,62.84,155208.0,59.4242,59.4999,59.3864,59.4148,155208.0
2023-10-11 14:30:00,62.84,62.91,62.79,62.87,136224.0,59.4148,59.481,59.3675,59.4431,136224.0
2023-10-11 15:00:00,62.87,62.91,62.77,62.78,159041.0,59.4431,59.481,59.3486,59.3581,159041.0
2023-10-11 15:30:00,62.77,62.85,62.71,62.72,692261.0,59.3486,59.4242,59.2919,59.3013,692261.0
2023-10-12 09:30:00,62.57,62.98,61.64,61.69,374814.0,59.1595,59.5472,58.2802,58.3275,374814.0
2023-10-12 10:00:00,61.69,61.69,61.31,61.4,610086.0,58.3275,58.3275,57.9682,58.0533,610086.0
2023-10-12 10:30:00,61.37,61.4,61.01,61.27,291427.0,58.0249,58.0533,57.6845,57.9304,291427.0
2023-10-12 11:00:00,61.28,61.41,61.01,61.41,198244.0,57.9398,58.0627,57.6845,58.0627,198244.0
2023-10-12 11:30:00,61.4,61.5,61.17,61.5,118202.0,58.0533,58.1478,57.8358,58.1478,118202.0
2023-10-12 12:00:00,61.51,61.72,61.48,61.65,249600.0,58.1573,58.3558,58.1289,58.2896,249600.0
2023-10-12 12:30:00,61.65,61.65,61.48,61.5,109465.0,58.2896,58.2896,58.1289,58.1478,109465.0
2023-10-12 13:00:00,61.5,61.54,61.35,61.43,136871.0,58.1478,58.1856,58.006,58.0816,136871.0
2023-10-12 13:30:00,61.42,61.43,61.2,61.22,209223.0,58.0722,58.0816,57.8642,57.8831,209223.0
2023-10-12 14:00:00,61.22,61.44,61.2,61.42,187091.0,57.8831,58.0911,57.8642,58.0722,187091.0
2023-10-12 14:30:00,61.42,61.43,61.25,61.33,220081.0,58.0722,58.0816,57.9114,57.9871,220081.0
2023-10-12 15:00:00,61.33,61.47,61.3,61.36,222625.0,57.9871,58.1195,57.9587,58.0155,222625.0
2023-10-12 15:30:00,61.36,61.55,61.31,61.54,594993.0,58.0155,58.1951,57.9682,58.1856,594993.0
2023-10-13 09:30:00,61.7,62.49,61.51,62.4,381025.0,58.3369,59.0839,58.1573,58.9988,381025.0
2023-10-13 10:00:00,62.39,62.54,62.21,62.46,167856.0,58.9893,59.1311,58.8191,59.0555,167856.0
2023-10-13 10:30:00,62.46,62.46,62.26,62.35,140364.0,59.0555,59.0555,58.8664,58.9515,140364.0
2023-10-13 11:00:00,62.35,62.83,62.34,62.67,207759.0,58.9515,59.4053,58.942,59.254,207759.0
2023-10-13 11:30:00,62.68,62.7,62.57,62.63,147528.0,59.2635,59.2824,59.1595,59.2162,147528.0
2023-10-13 12:00:00,62.63,62.93,62.6,62.86,155646.0,59.2162,59.4999,59.1879,59.4337,155646.0
2023-10-13 12:30:00,62.86,62.91,62.58,62.71,151250.0,59.4337,59.481,59.169,59.2919,151250.0
2023-10-13 13:00:00,62.71,62.99,62.68,62.85,142321.0,59.2919,59.5566,59.2635,59.4242,142321.0
2023-10-13 13:30:00,62.84,63.06,62.8,62.99,137728.0,59.4148,59.6228,59.377,59.5566,137728.0
2023-10-13 14:00:00,62.99,63.01,62.88,62.95,165408.0,59.5566,59.5755,59.4526,59.5188,165408.0
2023-10-13 14:30:00,62.95,62.98,62.77,62.95,124747.0,59.5188,59.5472,59.3486,59.5188,124747.0
2023-10-13 15:00:00,62.95,63.05,62.87,62.92,237455.0,59.5188,59.6133,59.4431,59.4904,237455.0
2023-10-13 15:30:00,62.92,63.06,62.75,63.04,732561.0,59.4904,59.6228,59.3297,59.6039,732561.0
2023-10-16 09:30:00,63.35,63.58,62.92,63.04,302282.0,59.897,60.1144,59.4904,59.6039,302282.0
2023-10-16 10:00:00,63.03,63.23,62.88,63.2,162401.0,59.5944,59.7835,59.4526,59.7552,162401.0
2023-10-16 10:30:00,63.2,63.47,63.18,63.38,149952.0,59.7552,60.0104,59.7362,59.9253,149952.0
2023-10-16 11:00:00,63.38,63.45,63.26,63.34,120309.0,59.9253,59.9915,59.8119,59.8875,120309.0
2023-10-16 11:30:00,63.34,63.49,63.22,63.49,105925.0,59.8875,60.0294,59.7741,60.0294,105925.0
2023-10-16 12:00:00,63.49,63.62,63.42,63.49,128379.0,60.0294,60.1523,59.9632,60.0294,128379.0
2023-10-16 12:30:00,63.48,63.53,63.44,63.5,115511.0,60.0199,60.0672,59.9821,60.0388,115511.0
2023-10-16 13:00:00,63.5,63.64,63.36,63.63,128659.0,60.0388,60.1712,59.9064,60.1617,128659.0
2023-10-16 13:30:00,63.63,63.63,63.55,63.59,92782.0,60.1617,60.1617,60.0861,60.1239,92782.0
2023-10-16 14:00:00,63.58,63.61,63.39,63.4,119162.0,60.1144,60.1428,59.9348,59.9443,119162.0
2023-10-16 14:30:00,63.39,63.53,63.37,63.51,103609.0,59.9348,60.0672,59.9159,60.0483,103609.0
2023-10-16 15:00:00,63.52,63.52,63.38,63.4,124002.0,60.0577,60.0577,59.9253,59.9443,124002.0
2023-10-16 15:30:00,63.41,63.45,63.22,63.24,451219.0,59.9537,59.9915,59.7741,59.793,451219.0
2023-10-17 09:30:00,62.97,63.63,62.62,63.23,368330.0,59.5377,60.1617,59.2068,59.7835,368330.0
2023-10-17 10:00:00,63.25,63.68,63.23,63.39,187896.0,59.8024,60.209,59.7835,59.9348,187896.0
2023-10-17 10:30:00,63.39,63.4,63.1,63.28,130074.0,59.9348,59.9443,59.6606,59.8308,130074.0
2023-10-17 11:00:00,63.28,63.47,63.26,63.43,140234.0,59.8308,60.0104,59.8119,59.9726,140234.0
2023-10-17 11:30:00,63.44,63.52,63.33,63.45,111773.0,59.9821,60.0577,59.8781,59.9915,111773.0
2023-10-17 12:00:00,63.45,63.47,63.33,63.42,111823.0,59.9915,60.0104,59.8781,59.9632,111823.0
2023-10-17 12:30:00,63.43,63.44,63.26,63.35,109979.0,59.9726,59.9821,59.8119,59.897,109979.0
2023-10-17 13:00:00,63.35,63.38,63.17,63.28,124359.0,59.897,59.9253,59.7268,59.8308,124359.0
2023-10-17 13:30:00,63.28,63.29,62.95,63.11,200023.0,59.8308,59.8403,59.5188,59.6701,200023.0
2023-10-17 14:00:00,63.11,63.14,62.85,62.85,175025.0,59.6701,59.6984,59.4242,59.4242,175025.0
2023-10-17 14:30:00,62.85,62.98,62.78,62.88,155274.0,59.4242,59.5472,59.3581,59.4526,155274.0
2023-10-17 15:00:00,62.88,63.11,62.86,62.97,201131.0,59.4526,59.6701,59.4337,59.5377,201131.0
2023-10-17 15:30:00,62.97,63.03,62.88,62.98,557003.0,59.5377,59.5944,59.4526,59.5472,557003.0
2023-10-18 09:30:00,63.1,63.69,63.03,63.5,250241.0,59.6606,60.2185,59.5944,60.0388,250241.0
2023-10-18 10:00:00,63.51,63.9,63.48,63.78,162556.0,60.0483,60.417,60.0199,60.3035,162556.0
2023-10-18 10:30:00,63.76,63.94,63.6,63.83,136134.0,60.2846,60.4548,60.1334,60.3508,136134.0
2023-10-18 11:00:00,63.84,63.87,63.48,63.55,242665.0,60.3603,60.3886,60.0199,60.0861,242665.0
2023-10-18 11:30:00,63.55,63.56,63.2,63.25,331759.0,60.0861,60.0955,59.7552,59.8024,331759.0
2023-10-18 12:00:00,63.24,63.39,63.15,63.25,109691.0,59.793,59.9348,59.7079,59.8024,109691.0
2023-10-18 12:30:00,63.27,63.29,63.2,63.26,75643.0,59.8213,59.8403,59.7552,59.8119,75643.0
2023-10-18 13:00:00,63.26,63.45,63.23,63.33,106902.0,59.8119,59.9915,59.7835,59.8781,106902.0
2023-10-18 13:30:00,63.33,63.33,63.11,63.3,117256.0,59.8781,59.8781,59.6701,59.8497,117256.0
2023-10-18 14:00:00,63.29,63.52,63.28,63.39,186686.0,59.8403,60.0577,59.8308,59.9348,186686.0
2023-10-18 14:30:00,63.37,63.44,63.27,63.3,119520.0,59.9159,59.9821,59.8213,59.8497,119520.0
2023-10-18 15:00:00,63.3,63.32,63.2,63.25,161892.0,59.8497,59.8686,59.7552,59.8024,161892.0
2023-10-18 15:30:00,63.25,63.34,63.14,63.19,477770.0,59.8024,59.8875,59.6984,59.7457,477770.0
2023-10-19 09:30:00,62.99,63.46,62.99,63.33,353832.0,59.5566,60.001,59.5566,59.8781,353832.0
2023-10-19 10:00:00,63.34,63.36,62.74,62.89,163193.0,59.8875,59.9064,59.3202,59.4621,163193.0
2023-10-19 10:30:00,62.9,63.05,62.82,63.01,115843.0,59.4715,59.6133,59.3959,59.5755,115843.0
2023-10-19 11:00:00,63.0,63.22,62.95,63.17,114132.0,59.5661,59.7741,59.5188,59.7268,114132.0
2023-10-19 11:30:00,63.16,63.37,63.12,63.27,87160.0,59.7173,59.9159,59.6795,59.8213,87160.0
2023-10-19 12:00:00,63.27,63.4,62.84,62.88,197391.0,59.8213,59.9443,59.4148,59.4526,197391.0
2023-10-19 12:30:00,62.88,63.23,62.82,63.22,132072.0,59.4526,59.7835,59.3959,59.7741,132072.0
2023-10-19 13:00:00,63.22,63.37,63.17,63.3,112295.0,59.7741,59.9159,59.7268,59.8497,112295.0
2023-10-19 13:30:00,63.31,63.39,63.07,63.08,101082.0,59.8592,59.9348,59.6322,59.6417,101082.0
2023-10-19 14:00:00,63.08,63.14,62.98,63.04,109129.0,59.6417,59.6984,59.5472,59.6039,109129.0
2023-10-19 14:30:00,63.03,63.06,62.94,62.99,157096.0,59.5944,59.6228,59.5093,59.5566,157096.0
2023-10-19 15:00:00,62.99,63.03,62.82,62.96,231789.0,59.5566,59.5944,59.3959,59.5282,231789.0
2023-10-19 15:30:00,62.97,63.02,62.84,62.85,424503.0,59.5377,59.585,59.4148,59.4242,424503.0
2023-10-20 09:30:00,63.17,63.48,63.06,63.22,378252.0,59.7268,60.0199,59.6228,59.7741,378252.0
2023-10-20 10:00:00,63.22,63.38,63.11,63.35,103202.0,59.7741,59.9253,59.6701,59.897,103202.0
2023-10-20 10:30:00,63.34,63.73,63.29,63.73,159661.0,59.8875,60.2563,59.8403,60.2563,159661.0
2023-10-20 11:00:00,63.73,63.87,63.67,63.79,273273.0,60.2563,60.3886,60.1995,60.313,273273.0
2023-10-20 11:30:00,63.78,63.83,63.65,63.73,201895.0,60.3035,60.3508,60.1806,60.2563,201895.0
2023-10-20 12:00:00,63.73,63.74,63.49,63.68,160757.0,60.2563,60.2657,60.0294,60.209,160757.0
2023-10-20 12:30:00,63.67,63.78,63.61,63.65,193234.0,60.1995,60.3035,60.1428,60.1806,193234.0
2023-10-20 13:00:00,63.65,63.65,63.43,63.47,173328.0,60.1806,60.1806,59.9726,60.0104,173328.0
2023-10-20 13:30:00,63.47,63.52,63.38,63.51,118746.0,60.0104,60.0577,59.9253,60.0483,118746.0
2023-10-20 14:00:00,63.52,63.6,63.41,63.46,132947.0,60.0577,60.1334,59.9537,60.001,132947.0
2023-10-20 14:30:00,63.46,63.67,63.45,63.5,107264.0,60.001,60.1995,59.9915,60.0388,107264.0
2023-10-20 15:00:00,63.51,63.55,63.37,63.49,146647.0,60.0483,60.0861,59.9159,60.0294,146647.0
2023-10-20 15:30:00,63.49,63.51,63.23,63.24,537767.0,60.0294,60.0483,59.7835,59.793,537767.0
2023-10-23 09:30:00,62.97,63.47,62.93,63.39,283834.0,59.5377,60.0104,59.4999,59.9348,283834.0
2023-10-23 10:00:00,63.39,63.67,63.22,63.52,195248.0,59.9348,60.1995,59.7741,60.0577,195248.0
2023-10-23 10:30:00,63.52,63.8,63.5,63.68,235768.0,60.0577,60.3225,60.0388,60.209,235768.0
2023-10-23 11:00:00,63.68,63.76,63.43,63.5,201327.0,60.209,60.2846,59.9726,60.0388,201327.0
2023-10-23 11:30:00,63.5,63.53,63.34,63.43,162307.0,60.0388,60.0672,59.8875,59.9726,162307.0
2023-10-23 12:00:00,63.44,63.51,63.32,63.48,141725.0,59.9821,60.0483,59.8686,60.0199,141725.0
2023-10-23 12:30:00,63.48,63.64,63.44,63.64,161317.0,60.0199,60.1712,59.9821,60.1712,161317.0
2023-10-23 13:00:00,63.63,63.63,63.45,63.51,138620.0,60.1617,60.1617,59.9915,60.0483,138620.0
2023-10-23 13:30:00,63.52,63.58,63.46,63.48,166753.0,60.0577,60.1144,60.001,60.0199,166753.0
2023-10-23 14:00:00,63.48,63.48,63.12,63.3,222539.0,60.0199,60.0199,59.6795,59.8497,222539.0
2023-10-23 14:30:00,63.31,63.6,63.3,63.47,130224.0,59.8592,60.1334,59.8497,60.0104,130224.0
2023-10-23 15:00:00,63.48,63.51,63.27,63.31,262123.0,60.0199,60.0483,59.8213,59.8592,262123.0
2023-10-23 15:30:00,63.31,63.4,63.17,63.23,396771.0,59.8592,59.9443,59.7268,59.7835,396771.0
2023-10-24 09:30:00,63.21,63.99,63.19,63.73,263592.0,59.7646,60.5021,59.7457,60.2563,263592.0
2023-10-24 10:00:00,63.73,63.87,63.61,63.74,154346.0,60.2563,60.3886,60.1428,60.2657,154346.0
2023-10-24 10:30:00,63.74,63.78,63.53,63.54,190393.0,60.2657,60.3035,60.0672,60.0766,190393.0
2023-10-24 11:00:00,63.54,63.8,63.47,63.73,162649.0,60.0766,60.3225,60.0104,60.2563,162649.0
2023-10-24 11:30:00,63.73,63.87,63.62,63.73,154792.0,60.2563,60.3886,60.1523,60.2563,154792.0
2023-10-24 12:00:00,63.73,63.81,63.5,63.55,140187.0,60.2563,60.3319,60.0388,60.0861,140187.0
2023-10-24 12:30:00,63.54,63.67,63.48,63.57,113257.0,60.0766,60.1995,60.0199,60.105,113257.0
2023-10-24 13:00:00,63.56,63.66,63.52,63.58,138400.0,60.0955,60.1901,60.0577,60.1144,138400.0
2023-10-24 13:30:00,63.58,63.63,63.47,63.48,141968.0,60.1144,60.1617,60.0104,60.0199,141968.0
2023-10-24 14:00:00,63.49,63.62,63.44,63.59,126414.0,60.0294,60.1523,59.9821,60.1239,126414.0
2023-10-24 14:30:00,63.59,63.71,63.59,63.67,151553.0,60.1239,60.2374,60.1239,60.1995,151553.0
2023-10-24 15:00:00,63.66,63.68,63.59,63.64,126468.0,60.1901,60.209,60.1239,60.1712,126468.0
2023-10-24 15:30:00,63.65,63.68,63.57,63.65,342554.0,60.1806,60.209,60.105,60.1806,342554.0
2023-10-25 09:30:00,63.67,64.31,63.62,64.07,223950.0,60.1995,60.8047,60.1523,60.5777,223950.0
2023-10-25 10:00:00,64.06,64.21,63.93,64.11,173390.0,60.5683,60.7101,60.4454,60.6156,173390.0
2023-10-25 10:30:00,64.1,64.49,64.07,64.45,152885.0,60.6061,60.9748,60.5777,60.937,152885.0
2023-10-25 11:00:00,64.45,64.93,64.39,64.88,275578.0,60.937,61.3909,60.8803,61.3436,275578.0
2023-10-25 11:30:00,64.89,65.08,64.76,65.02,313712.0,61.353,61.5327,61.2301,61.476,313712.0
2023-10-25 12:00:00,65.01,65.29,64.93,65.13,241150.0,61.4665,61.7312,61.3909,61.58,241150.0
2023-10-25 12:30:00,65.13,65.24,65.01,65.1,141895.0,61.58,61.684,61.4665,61.5516,141895.0
2023-10-25 13:00:00,65.1,65.14,65.0,65.08,127627.0,61.5516,61.5894,61.457,61.5327,127627.0
2023-10-25 13:30:00,65.06,65.4,65.05,65.39,170938.0,61.5138,61.8352,61.5043,61.8258,170938.0
2023-10-25 14:00:00,65.4,65.5,65.32,65.44,199379.0,61.8352,61.9298,61.7596,61.8731,199379.0
2023-10-25 14:30:00,65.42,65.66,65.41,65.64,472019.0,61.8542,62.0811,61.8447,62.0622,472019.0
2023-10-25 15:00:00,65.64,65.65,65.46,65.56,463376.0,62.0622,62.0716,61.892,61.9865,463376.0
2023-10-25 15:30:00,65.56,65.72,65.52,65.65,867802.0,61.9865,62.1378,61.9487,62.0716,867802.0
2023-10-26 09:30:00,65.65,65.97,65.22,65.77,414189.0,62.0716,62.3742,61.6651,62.1851,414189.0
2023-10-26 10:00:00,65.71,66.18,65.64,65.82,297372.0,62.1283,62.5727,62.0622,62.2324,297372.0
2023-10-26 10:30:00,65.83,66.07,65.57,65.67,343549.0,62.2418,62.4687,61.996,62.0905,343549.0
2023-10-26 11:00:00,65.67,65.97,65.62,65.92,281297.0,62.0905,62.3742,62.0433,62.3269,281297.0
2023-10-26 11:30:00,65.92,66.14,65.81,65.98,310993.0,62.3269,62.5349,62.2229,62.3836,310993.0
2023-10-26 12:00:00,65.98,66.13,65.85,66.01,255573.0,62.3836,62.5255,62.2607,62.412,255573.0
2023-10-26 12:30:00,66.01,66.12,65.96,65.97,368485.0,62.412,62.516,62.3647,62.3742,368485.0
2023-10-26 13:00:00,65.97,65.99,65.79,65.98,328960.0,62.3742,62.3931,62.204,62.3836,328960.0
2023-10-26 13:30:00,65.98,65.99,65.84,65.84,321033.0,62.3836,62.3931,62.2513,62.2513,321033.0
2023-10-26 14:00:00,65.84,65.94,65.8,65.94,308867.0,62.2513,62.3458,62.2134,62.3458,308867.0
2023-10-26 14:30:00,65.92,66.08,65.92,65.98,252449.0,62.3269,62.4782,62.3269,62.3836,252449.0
2023-10-26 15:00:00,65.98,66.01,65.83,65.84,554902.0,62.3836,62.412,62.2418,62.2513,554902.0
2023-10-26 15:30:00,65.84,66.01,65.72,65.75,966214.0,62.2513,62.412,62.1378,62.1662,966214.0
2023-10-27 09:30:00,65.39,66.01,65.36,65.72,237488.0,61.8258,62.412,61.7974,62.1378,237488.0
2023-10-27 10:00:00,65.73,65.87,65.63,65.7,148342.0,62.1473,62.2796,62.0527,62.1189,148342.0
2023-10-27 10:30:00,65.68,65.88,65.65,65.82,142599.0,62.1,62.2891,62.0716,62.2324,142599.0
2023-10-27 11:00:00,65.79,65.84,65.11,65.12,254685.0,62.204,62.2513,61.5611,61.5705,254685.0
2023-10-27 11:30:00,65.13,65.18,64.92,65.11,320883.0,61.58,61.6272,61.3814,61.5611,320883.0
2023-10-27 12:00:00,65.11,65.17,65.03,65.09,274569.0,61.5611,61.6178,61.4854,61.5421,274569.0
2023-10-27 12:30:00,65.09,65.38,65.05,65.2,290530.0,61.5421,61.8163,61.5043,61.6461,290530.0
2023-10-27 13:00:00,65.2,65.32,65.15,65.21,216352.0,61.6461,61.7596,61.5989,61.6556,216352.0
2023-10-27 13:30:00,65.22,65.24,65.05,65.19,214112.0,61.6651,61.684,61.5043,61.6367,214112.0
2023-10-27 14:00:00,65.19,65.35,65.11,65.13,238523.0,61.6367,61.788,61.5611,61.58,238523.0
2023-10-27 14:30:00,65.14,65.35,65.07,65.12,220429.0,61.5894,61.788,61.5232,61.5705,220429.0
2023-10-27 15:00:00,65.12,65.23,65.06,65.22,339449.0,61.5705,61.6745,61.5138,61.6651,339449.0
2023-10-27 15:30:00,65.22,65.32,65.1,65.3,867499.0,61.6651,61.7596,61.5516,61.7407,867499.0
2023-10-30 09:30:00,65.25,65.52,64.97,65.06,559056.0,61.6934,61.9487,61.4287,61.5138,559056.0
2023-10-30 10:00:00,65.06,65.14,64.65,64.8,264223.0,61.5138,61.5894,61.1261,61.2679,264223.0
2023-10-30 10:30:00,64.79,64.8,64.46,64.49,203169.0,61.2585,61.2679,60.9465,60.9748,203169.0
2023-10-30 11:00:00,64.49,64.64,64.17,64.28,223471.0,60.9748,61.1167,60.6723,60.7763,223471.0
2023-10-30 11:30:00,64.28,64.37,64.16,64.32,204866.0,60.7763,60.8614,60.6628,60.8141,204866.0
2023-10-30 12:00:00,64.33,64.5,64.3,64.45,155300.0,60.8236,60.9843,60.7952,60.937,155300.0
2023-10-30 12:30:00,64.45,64.49,64.27,64.49,177381.0,60.937,60.9748,60.7668,60.9748,177381.0
2023-10-30 13:00:00,64.48,64.74,64.4,64.7,141807.0,60.9654,61.2112,60.8898,61.1734,141807.0
2023-10-30 13:30:00,64.7,64.72,64.51,64.53,125007.0,61.1734,61.1923,60.9938,61.0127,125007.0
2023-10-30 14:00:00,64.53,64.63,64.48,64.61,168157.0,61.0127,61.1072,60.9654,61.0883,168157.0
2023-10-30 14:30:00,64.61,64.86,64.59,64.78,223889.0,61.0883,61.3247,61.0694,61.249,223889.0
2023-10-30 15:00:00,64.78,64.83,64.64,64.7,224347.0,61.249,61.2963,61.1167,61.1734,224347.0
2023-10-30 15:30:00,64.7,64.85,64.59,64.84,705932.0,61.1734,61.3152,61.0694,61.3058,705932.0
2023-10-31 09:30:00,65.19,65.38,64.87,64.93,204894.0,61.6367,61.8163,61.3341,61.3909,204894.0
2023-10-31 10:00:00,64.93,65.14,64.81,65.05,125812.0,61.3909,61.5894,61.2774,61.5043,125812.0
2023-10-31 10:30:00,65.05,65.35,65.04,65.17,174068.0,61.5043,61.788,61.4949,61.6178,174068.0
2023-10-31 11:00:00,65.18,65.21,64.94,65.16,119416.0,61.6272,61.6556,61.4003,61.6083,119416.0
2023-10-31 11:30:00,65.16,65.17,65.01,65.15,91477.0,61.6083,61.6178,61.4665,61.5989,91477.0
2023-10-31 12:00:00,65.16,65.19,64.92,65.06,87649.0,61.6083,61.6367,61.3814,61.5138,87649.0
2023-10-31 12:30:00,65.07,65.19,65.02,65.08,82364.0,61.5232,61.6367,61.476,61.5327,82364.0
2023-10-31 13:00:00,65.06,65.24,65.06,65.16,76802.0,61.5138,61.684,61.5138,61.6083,76802.0
2023-10-31 13:30:00,65.16,65.19,65.12,65.17,85918.0,61.6083,61.6367,61.5705,61.6178,85918.0
2023-10-31 14:00:00,65.17,65.2,65.1,65.14,83718.0,61.6178,61.6461,61.5516,61.5894,83718.0
2023-10-31 14:30:00,65.15,65.22,65.1,65.17,103376.0,61.5989,61.6651,61.5516,61.6178,103376.0
2023-10-31 15:00:00,65.17,65.2,65.08,65.14,158107.0,61.6178,61.6461,61.5327,61.5894,158107.0
2023-10-31 15:30:00,65.14,65.29,64.93,65.22,561180.0,61.5894,61.7312,61.3909,61.6651,561180.0
2023-11-01 09:30:00,65.44,65.72,65.41,65.43,228291.0,61.8731,62.1378,61.8447,61.8636,228291.0
2023-11-01 10:00:00,65.46,65.78,65.39,65.7,130618.0,61.892,62.1945,61.8258,62.1189,130618.0
2023-11-01 10:30:00,65.71,65.71,65.43,65.51,108136.0,62.1283,62.1283,61.8636,61.9392,108136.0
2023-11-01 11:00:00,65.51,65.53,65.26,65.31,102038.0,61.9392,61.9582,61.7029,61.7501,102038.0
2023-11-01 11:30:00,65.31,65.54,65.31,65.44,86907.0,61.7501,61.9676,61.7501,61.8731,86907.0
2023-11-01 12:00:00,65.45,65.48,65.36,65.41,85767.0,61.8825,61.9109,61.7974,61.8447,85767.0
2023-11-01 12:30:00,65.4,65.53,65.38,65.49,76074.0,61.8352,61.9582,61.8163,61.9203,76074.0
2023-11-01 13:00:00,65.49,65.61,65.34,65.4,134100.0,61.9203,62.0338,61.7785,61.8352,134100.0
2023-11-01 13:30:00,65.39,65.51,65.35,65.5,88287.0,61.8258,61.9392,61.788,61.9298,88287.0
2023-11-01 14:00:00,65.51,65.55,65.26,65.39,114334.0,61.9392,61.9771,61.7029,61.8258,114334.0
2023-11-01 14:30:00,65.39,65.48,65.23,65.34,150289.0,61.8258,61.9109,61.6745,61.7785,150289.0
2023-11-01 15:00:00,65.35,65.56,65.35,65.49,193367.0,61.788,61.9865,61.788,61.9203,193367.0
2023-11-01 15:30:00,65.5,65.53,65.09,65.1,929103.0,61.9298,61.9582,61.5421,61.5516,929103.0
2023-11-02 09:30:00,64.95,65.5,64.88,65.32,293281.0,61.4098,61.9298,61.3436,61.7596,293281.0
2023-11-02 10:00:00,65.34,65.97,65.34,65.92,159510.0,61.7785,62.3742,61.7785,62.3269,159510.0
2023-11-02 10:30:00,65.92,66.42,65.92,66.42,186426.0,62.3269,62.7996,62.3269,62.7996,186426.0
2023-11-02 11:00:00,66.42,66.46,66.13,66.23,139801.0,62.7996,62.8375,62.5255,62.62,139801.0
2023-11-02 11:30:00,66.22,66.28,66.03,66.04,116359.0,62.6105,62.6673,62.4309,62.4404,116359.0
2023-11-02 12:00:00,66.03,66.08,65.95,66.03,83450.0,62.4309,62.4782,62.3553,62.4309,83450.0
2023-11-02 12:30:00,66.03,66.13,66.0,66.03,107227.0,62.4309,62.5255,62.4025,62.4309,107227.0
2023-11-02 13:00:00,66.03,66.12,65.98,66.0,109534.0,62.4309,62.516,62.3836,62.4025,109534.0
2023-11-02 13:30:00,65.99,66.1,65.92,66.08,78607.0,62.3931,62.4971,62.3269,62.4782,78607.0
2023-11-02 14:00:00,66.07,66.19,66.05,66.18,113070.0,62.4687,62.5822,62.4498,62.5727,113070.0
2023-11-02 14:30:00,66.18,66.37,66.16,66.17,113877.0,62.5727,62.7524,62.5538,62.5633,113877.0
2023-11-02 15:00:00,66.17,66.24,66.08,66.2,165493.0,62.5633,62.6295,62.4782,62.5916,165493.0
2023-11-02 15:30:00,66.2,66.3,66.14,66.26,430221.0,62.5916,62.6862,62.5349,62.6484,430221.0
2023-11-03 09:30:00,66.5,66.58,65.79,66.06,204990.0,62.8753,62.9509,62.204,62.4593,204990.0
2023-11-03 10:00:00,66.06,66.55,65.99,66.55,179122.0,62.4593,62.9226,62.3931,62.9226,179122.0
2023-11-03 10:30:00,66.55,66.66,66.42,66.42,128255.0,62.9226,63.0266,62.7996,62.7996,128255.0
2023-11-03 11:00:00,66.43,66.44,66.28,66.3,73960.0,62.8091,62.8186,62.6673,62.6862,73960.0
2023-11-03 11:30:00,66.31,66.4,66.18,66.3,80344.0,62.6956,62.7807,62.5727,62.6862,80344.0
2023-11-03 12:00:00,66.3,66.4,66.3,66.34,74384.0,62.6862,62.7807,62.6862,62.724,74384.0
2023-11-03 12:30:00,66.34,66.44,66.29,66.31,76937.0,62.724,62.8186,62.6767,62.6956,76937.0
2023-11-03 13:00:00,66.31,66.35,66.19,66.2,69403.0,62.6956,62.7335,62.5822,62.5916,69403.0
2023-11-03 13:30:00,66.2,66.31,66.12,66.28,76816.0,62.5916,62.6956,62.516,62.6673,76816.0
2023-11-03 14:00:00,66.28,66.3,66.05,66.06,67769.0,62.6673,62.6862,62.4498,62.4593,67769.0
2023-11-03 14:30:00,66.06,66.2,66.03,66.15,87553.0,62.4593,62.5916,62.4309,62.5444,87553.0
2023-11-03 15:00:00,66.14,66.17,65.95,65.97,198606.0,62.5349,62.5633,62.3553,62.3742,198606.0
2023-11-03 15:30:00,65.97,66.02,65.71,65.73,582492.0,62.3742,62.4214,62.1283,62.1473,582492.0
2023-11-06 09:30:00,65.7,65.89,65.51,65.69,362238.0,62.1189,62.2985,61.9392,62.1094,362238.0
2023-11-06 10:00:00,65.69,65.77,65.6,65.7,305368.0,62.1094,62.1851,62.0243,62.1189,305368.0
2023-11-06 10:30:00,65.7,65.78,65.52,65.63,182956.0,62.1189,62.1945,61.9487,62.0527,182956.0
2023-11-06 11:00:00,65.64,65.73,65.55,65.63,190055.0,62.0622,62.1473,61.9771,62.0527,190055.0
2023-11-06 11:30:00,65.63,65.7,65.45,65.45,123064.0,62.0527,62.1189,61.8825,61.8825,123064.0
2023-11-06 12:00:00,65.47,65.61,65.45,65.58,122062.0,61.9014,62.0338,61.8825,62.0054,122062.0
2023-11-06 12:30:00,65.57,65.75,65.5,65.71,151858.0,61.996,62.1662,61.9298,62.1283,151858.0
2023-11-06 13:00:00,65.72,65.76,65.62,65.7,127204.0,62.1378,62.1756,62.0433,62.1189,127204.0
2023-11-06 13:30:00,65.7,65.7,65.57,65.6,110716.0,62.1189,62.1189,61.996,62.0243,110716.0
2023-11-06 14:00:00,65.61,65.63,65.48,65.59,116997.0,62.0338,62.0527,61.9109,62.0149,116997.0
2023-11-06 14:30:00,65.59,65.67,65.44,65.45,137774.0,62.0149,62.0905,61.8731,61.8825,137774.0
2023-11-06 15:00:00,65.45,65.57,65.42,65.5,186104.0,61.8825,61.996,61.8542,61.9298,186104.0
2023-11-06 15:30:00,65.5,65.55,65.18,65.23,594232.0,61.9298,61.9771,61.6272,61.6745,594232.0
2023-11-07 09:30:00,65.19,65.47,65.02,65.44,211975.0,61.6367,61.9014,61.476,61.8731,211975.0
2023-11-07 10:00:00,65.44,65.59,65.36,65.53,141344.0,61.8731,62.0149,61.7974,61.9582,141344.0
2023-11-07 10:30:00,65.52,65.52,65.36,65.41,134406.0,61.9487,61.9487,61.7974,61.8447,134406.0
2023-11-07 11:00:00,65.41,65.67,65.4,65.67,113122.0,61.8447,62.0905,61.8352,62.0905,113122.0
2023-11-07 11:30:00,65.67,65.69,65.47,65.47,95670.0,62.0905,62.1094,61.9014,61.9014,95670.0
2023-11-07 12:00:00,65.47,65.51,65.34,65.39,74091.0,61.9014,61.9392,61.7785,61.8258,74091.0
2023-11-07 12:30:00,65.37,65.47,65.34,65.47,83689.0,61.8069,61.9014,61.7785,61.9014,83689.0
2023-11-07 13:00:00,65.46,65.54,65.43,65.48,103633.0,61.892,61.9676,61.8636,61.9109,103633.0
2023-11-07 13:30:00,65.48,65.48,65.33,65.37,105434.0,61.9109,61.9109,61.7691,61.8069,105434.0
2023-11-07 14:00:00,65.37,65.44,65.31,65.33,103684.0,61.8069,61.8731,61.7501,61.7691,103684.0
2023-11-07 14:30:00,65.33,65.38,65.26,65.3,128535.0,61.7691,61.8163,61.7029,61.7407,128535.0
2023-11-07 15:00:00,65.3,65.34,65.21,65.28,268409.0,61.7407,61.7785,61.6556,61.7218,268409.0
2023-11-07 15:30:00,65.28,65.32,65.01,65.1,849661.0,61.7218,61.7596,61.4665,61.5516,849661.0
2023-11-08 09:30:00,65.12,65.64,65.02,65.24,209049.0,61.5705,62.0622,61.476,61.684,209049.0
2023-11-08 10:00:00,65.24,65.68,65.15,65.63,374956.0,61.684,62.1,61.5989,62.0527,374956.0
2023-11-08 10:30:00,65.63,65.63,65.35,65.43,196595.0,62.0527,62.0527,61.788,61.8636,196595.0
2023-11-08 11:00:00,65.42,65.51,65.33,65.51,163504.0,61.8542,61.9392,61.7691,61.9392,163504.0
2023-11-08 11:30:00,65.51,65.58,65.37,65.45,129546.0,61.9392,62.0054,61.8069,61.8825,129546.0
2023-11-08 12:00:00,65.46,65.46,65.24,65.34,118243.0,61.892,61.892,61.684,61.7785,118243.0
2023-11-08 12:30:00,65.35,65.41,65.23,65.36,107243.0,61.788,61.8447,61.6745,61.7974,107243.0
2023-11-08 13:00:00,65.36,65.43,65.18,65.29,104125.0,61.7974,61.8636,61.6272,61.7312,104125.0
2023-11-08 13:30:00,65.3,65.31,65.24,65.27,93756.0,61.7407,61.7501,61.684,61.7123,93756.0
2023-11-08 14:00:00,65.28,65.43,65.26,65.37,102542.0,61.7218,61.8636,61.7029,61.8069,102542.0
2023-11-08 14:30:00,65.37,65.38,65.29,65.3,100142.0,61.8069,61.8163,61.7312,61.7407,100142.0
2023-11-08 15:00:00,65.29,65.43,65.25,65.31,121786.0,61.7312,61.8636,61.6934,61.7501,121786.0
2023-11-08 15:30:00,65.31,65.5,65.25,65.29,694123.0,61.7501,61.9298,61.6934,61.7312,694123.0
2023-11-09 09:30:00,65.44,65.57,65.18,65.2,213668.0,61.8731,61.996,61.6272,61.6461,213668.0
2023-11-09 10:00:00,65.2,65.54,65.17,65.45,115598.0,61.6461,61.9676,61.6178,61.8825,115598.0
2023-11-09 10:30:00,65.45,65.66,65.44,65.53,246504.0,61.8825,62.0811,61.8731,61.9582,246504.0
2023-11-09 11:00:00,65.56,65.71,65.52,65.64,364646.0,61.9865,62.1283,61.9487,62.0622,364646.0
2023-11-09 11:30:00,65.63,65.64,65.33,65.44,99685.0,62.0527,62.0622,61.7691,61.8731,99685.0
2023-11-09 12:00:00,65.45,65.63,65.44,65.59,121184.0,61.8825,62.0527,61.8731,62.0149,121184.0
2023-11-09 12:30:00,65.58,65.59,65.47,65.51,97320.0,62.0054,62.0149,61.9014,61.9392,97320.0
2023-11-09 13:00:00,65.51,65.51,65.35,65.4,112308.0,61.9392,61.9392,61.788,61.8352,112308.0
2023-11-09 13:30:00,65.4,65.46,65.31,65.4,122516.0,61.8352,61.892,61.7501,61.8352,122516.0
2023-11-09 14:00:00,65.39,65.48,65.34,65.45,144272.0,61.8258,61.9109,61.7785,61.8825,144272.0
2023-11-09 14:30:00,65.45,65.61,65.45,65.56,116752.0,61.8825,62.0338,61.8825,61.9865,116752.0
2023-11-09 15:00:00,65.58,65.67,65.51,65.65,160852.0,62.0054,62.0905,61.9392,62.0716,160852.0
2023-11-09 15:30:00,65.64,65.67,65.42,65.53,591188.0,62.0622,62.0905,61.8542,61.9582,591188.0
2023-11-10 09:30:00,65.44,65.6,65.05,65.23,282516.0,61.8731,62.0243,61.5043,61.6745,282516.0
2023-11-10 10:00:00,65.22,65.41,65.16,65.33,174005.0,61.6651,61.8447,61.6083,61.7691,174005.0
2023-11-10 10:30:00,65.33,65.46,65.22,65.31,143033.0,61.7691,61.892,61.6651,61.7501,143033.0
2023-11-10 11:00:00,65.33,65.45,65.16,65.28,112693.0,61.7691,61.8825,61.6083,61.7218,112693.0
2023-11-10 11:30:00,65.27,65.4,65.2,65.23,150661.0,61.7123,61.8352,61.6461,61.6745,150661.0
2023-11-10 12:00:00,65.24,65.29,65.16,65.24,79928.0,61.684,61.7312,61.6083,61.684,79928.0
2023-11-10 12:30:00,65.24,65.31,65.17,65.28,77751.0,61.684,61.7501,61.6178,61.7218,77751.0
2023-11-10 13:00:00,65.28,65.39,65.24,65.34,113677.0,61.7218,61.8258,61.684,61.7785,113677.0
2023-11-10 13:30:00,65.35,65.37,65.21,65.23,119563.0,61.788,61.8069,61.6556,61.6745,119563.0
2023-11-10 14:00:00,65.23,65.28,65.21,65.25,97236.0,61.6745,61.7218,61.6556,61.6934,97236.0
2023-11-10 14:30:00,65.25,65.27,65.13,65.15,106628.0,61.6934,61.7123,61.58,61.5989,106628.0
2023-11-10 15:00:00,65.15,65.25,65.08,65.16,152916.0,61.5989,61.6934,61.5327,61.6083,152916.0
2023-11-10 15:30:00,65.17,65.32,65.17,65.29,496585.0,61.6178,61.7596,61.6178,61.7312,496585.0
2023-11-13 09:30:00,65.1,65.51,65.07,65.33,256056.0,61.5516,61.9392,61.5232,61.7691,256056.0
2023-11-13 10:00:00,65.34,65.44,65.14,65.42,180562.0,61.7785,61.8731,61.5894,61.8542,180562.0
2023-11-13 10:30:00,65.43,65.59,65.34,65.35,148274.0,61.8636,62.0149,61.7785,61.788,148274.0
2023-11-13 11:00:00,65.35,65.38,65.22,65.31,115780.0,61.788,61.8163,61.6651,61.7501,115780.0
2023-11-13 11:30:00,65.31,65.56,65.29,65.52,133050.0,61.7501,61.9865,61.7312,61.9487,133050.0
2023-11-13 12:00:00,65.53,65.55,65.33,65.37,119378.0,61.9582,61.9771,61.7691,61.8069,119378.0
2023-11-13 12:30:00,65.37,65.38,65.21,65.28,129812.0,61.8069,61.8163,61.6556,61.7218,129812.0
2023-11-13 13:00:00,65.3,65.32,65.21,65.23,108129.0,61.7407,61.7596,61.6556,61.6745,108129.0
2023-11-13 13:30:00,65.22,65.3,65.14,65.22,138354.0,61.6651,61.7407,61.5894,61.6651,138354.0
2023-11-13 14:00:00,65.22,65.3,65.19,65.23,99855.0,61.6651,61.7407,61.6367,61.6745,99855.0
2023-11-13 14:30:00,65.24,65.3,65.23,65.26,105953.0,61.684,61.7407,61.6745,61.7029,105953.0
2023-11-13 15:00:00,65.25,65.3,65.21,65.28,164128.0,61.6934,61.7407,61.6556,61.7218,164128.0
2023-11-13 15:30:00,65.28,65.32,65.1,65.17,557278.0,61.7218,61.7596,61.5516,61.6178,557278.0
2023-11-14 09:30:00,65.15,65.5,65.06,65.46,254610.0,61.5989,61.9298,61.5138,61.892,254610.0
2023-11-14 10:00:00,65.44,65.51,65.23,65.24,120533.0,61.8731,61.9392,61.6745,61.684,120533.0
2023-11-14 10:30:00,65.23,65.29,65.08,65.25,208960.0,61.6745,61.7312,61.5327,61.6934,208960.0
2023-11-14 11:00:00,65.27,65.53,65.26,65.46,172880.0,61.7123,61.9582,61.7029,61.892,172880.0
2023-11-14 11:30:00,65.46,65.48,65.32,65.39,173128.0,61.892,61.9109,61.7596,61.8258,173128.0
2023-11-14 12:00:00,65.39,65.42,65.18,65.2,228982.0,61.8258,61.8542,61.6272,61.6461,228982.0
2023-11-14 12:30:00,65.2,65.22,65.14,65.16,202237.0,61.6461,61.6651,61.5894,61.6083,202237.0
2023-11-14 13:00:00,65.16,65.18,65.06,65.14,137006.0,61.6083,61.6272,61.5138,61.5894,137006.0
2023-11-14 13:30:00,65.15,65.19,65.1,65.13,127268.0,61.5989,61.6367,61.5516,61.58,127268.0
2023-11-14 14:00:00,65.13,65.23,65.09,65.14,189747.0,61.58,61.6745,61.5421,61.5894,189747.0
2023-11-14 14:30:00,65.14,65.33,65.13,65.31,141570.0,61.5894,61.7691,61.58,61.7501,141570.0
2023-11-14 15:00:00,65.31,65.44,65.19,65.23,326447.0,61.7501,61.8731,61.6367,61.6745,326447.0
2023-11-14 15:30:00,65.23,65.27,65.04,65.15,920006.0,61.6745,61.7123,61.4949,61.5989,920006.0
2023-11-15 09:30:00,65.02,65.33,65.02,65.28,406268.0,61.476,61.7691,61.476,61.7218,406268.0
2023-11-15 10:00:00,65.28,65.37,65.11,65.17,247487.0,61.7218,61.8069,61.5611,61.6178,247487.0
2023-11-15 10:30:00,65.17,65.2,64.92,65.0,1536824.0,61.6178,61.6461,61.3814,61.457,1536824.0
2023-11-15 11:00:00,65.01,65.12,64.72,64.79,273975.0,61.4665,61.5705,61.1923,61.2585,273975.0
2023-11-15 11:30:00,64.8,64.99,64.63,64.98,222465.0,61.2679,61.4476,61.1072,61.4381,222465.0
2023-11-15 12:00:00,64.99,65.12,64.96,64.97,176669.0,61.4476,61.5705,61.4192,61.4287,176669.0
2023-11-15 12:30:00,64.97,65.03,64.95,64.98,174122.0,61.4287,61.4854,61.4098,61.4381,174122.0
2023-11-15 13:00:00,64.98,65.16,64.98,65.06,213847.0,61.4381,61.6083,61.4381,61.5138,213847.0
2023-11-15 13:30:00,65.06,65.07,64.94,64.95,232170.0,61.5138,61.5232,61.4003,61.4098,232170.0
2023-11-15 14:00:00,64.94,64.98,64.86,64.89,190077.0,61.4003,61.4381,61.3247,61.353,190077.0
2023-11-15 14:30:00,64.89,64.91,64.71,64.78,290733.0,61.353,61.372,61.1829,61.249,290733.0
2023-11-15 15:00:00,64.78,64.84,64.75,64.78,411778.0,61.249,61.3058,61.2207,61.249,411778.0
2023-11-15 15:30:00,64.78,64.88,64.64,64.71,1220939.0,61.249,61.3436,61.1167,61.1829,1220939.0
2023-11-16 09:30:00,64.4,64.88,64.3,64.75,946353.0,60.8898,61.3436,60.7952,61.2207,946353.0
2023-11-16 10:00:00,64.77,64.99,64.71,64.95,627588.0,61.2396,61.4476,61.1829,61.4098,627588.0
2023-11-16 10:30:00,64.95,65.16,64.86,65.06,652797.0,61.4098,61.6083,61.3247,61.5138,652797.0
2023-11-16 11:00:00,65.06,65.14,64.96,65.03,483117.0,61.5138,61.5894,61.4192,61.4854,483117.0
2023-11-16 11:30:00,65.03,65.17,64.92,64.95,503245.0,61.4854,61.6178,61.3814,61.4098,503245.0
2023-11-16 12:00:00,64.95,65.11,64.89,65.01,481630.0,61.4098,61.5611,61.353,61.4665,481630.0
2023-11-16 12:30:00,65.01,65.08,64.82,64.87,336392.0,61.4665,61.5327,61.2869,61.3341,336392.0
2023-11-16 13:00:00,64.87,65.09,64.78,65.05,404057.0,61.3341,61.5421,61.249,61.5043,404057.0
2023-11-16 13:30:00,65.04,65.11,64.97,65.02,445469.0,61.4949,61.5611,61.4287,61.476,445469.0
2023-11-16 14:00:00,65.02,65.11,64.95,64.98,400489.0,61.476,61.5611,61.4098,61.4381,400489.0
2023-11-16 14:30:00,64.98,65.08,64.96,65.03,481295.0,61.4381,61.5327,61.4192,61.4854,481295.0
2023-11-16 15:00:00,65.03,65.1,64.95,65.01,328956.0,61.4854,61.5516,61.4098,61.4665,328956.0
2023-11-16 15:30:00,65.01,65.08,64.92,65.02,1295146.0,61.4665,61.5327,61.3814,61.476,1295146.0
2023-11-17 09:30:00,65.27,65.33,63.78,63.87,469668.0,61.7123,61.7691,60.3035,60.3886,469668.0
2023-11-17 10:00:00,63.87,64.55,63.79,64.53,507553.0,60.3886,61.0316,60.313,61.0127,507553.0
2023-11-17 10:30:00,64.53,64.79,64.38,64.77,410333.0,61.0127,61.2585,60.8708,61.2396,410333.0
2023-11-17 11:00:00,64.77,65.02,64.68,64.7,154585.0,61.2396,61.476,61.1545,61.1734,154585.0
2023-11-17 11:30:00,64.7,64.77,64.62,64.72,113147.0,61.1734,61.2396,61.0978,61.1923,113147.0
2023-11-17 12:00:00,64.72,64.8,64.7,64.77,94552.0,61.1923,61.2679,61.1734,61.2396,94552.0
2023-11-17 12:30:00,64.77,64.87,64.74,64.76,96537.0,61.2396,61.3341,61.2112,61.2301,96537.0
2023-11-17 13:00:00,64.76,64.87,64.72,64.76,116766.0,61.2301,61.3341,61.1923,61.2301,116766.0
2023-11-17 13:30:00,64.75,64.77,64.54,64.56,134128.0,61.2207,61.2396,61.0221,61.041,134128.0
2023-11-17 14:00:00,64.56,64.65,64.46,64.61,114635.0,61.041,61.1261,60.9465,61.0883,114635.0
2023-11-17 14:30:00,64.61,64.66,64.55,64.63,110323.0,61.0883,61.1356,61.0316,61.1072,110323.0
2023-11-17 15:00:00,64.63,64.8,64.6,64.8,183146.0,61.1072,61.2679,61.0788,61.2679,183146.0
2023-11-17 15:30:00,64.8,64.81,64.61,64.79,656161.0,61.2679,61.2774,61.0883,61.2585,656161.0
2023-11-20 09:30:00,64.54,64.64,63.96,63.98,193150.0,61.0221,61.1167,60.4737,60.4926,193150.0
2023-11-20 10:00:00,63.97,64.41,63.94,64.2,134576.0,60.4832,60.8992,60.4548,60.7007,134576.0
2023-11-20 10:30:00,64.19,64.22,64.05,64.07,141797.0,60.6912,60.7196,60.5588,60.5777,141797.0
2023-11-20 11:00:00,64.07,64.17,64.04,64.14,117469.0,60.5777,60.6723,60.5494,60.6439,117469.0
2023-11-20 11:30:00,64.13,64.19,64.01,64.03,105686.0,60.6345,60.6912,60.521,60.5399,105686.0
2023-11-20 12:00:00,64.02,64.12,63.92,63.92,95296.0,60.5305,60.625,60.4359,60.4359,95296.0
2023-11-20 12:30:00,63.92,63.93,63.78,63.82,101381.0,60.4359,60.4454,60.3035,60.3414,101381.0
2023-11-20 13:00:00,63.82,63.93,63.75,63.76,106176.0,60.3414,60.4454,60.2752,60.2846,106176.0
2023-11-20 13:30:00,63.76,64.06,63.74,64.05,165808.0,60.2846,60.5683,60.2657,60.5588,165808.0
2023-11-20 14:00:00,64.04,64.17,64.0,64.16,118543.0,60.5494,60.6723,60.5116,60.6628,118543.0
2023-11-20 14:30:00,64.16,64.18,64.05,64.13,155063.0,60.6628,60.6817,60.5588,60.6345,155063.0
2023-11-20 15:00:00,64.13,64.28,64.12,64.27,174047.0,60.6345,60.7763,60.625,60.7668,174047.0
2023-11-20 15:30:00,64.27,64.3,64.07,64.14,461080.0,60.7668,60.7952,60.5777,60.6439,461080.0
2023-11-21 09:30:00,64.38,64.54,63.74,64.09,189011.0,60.8708,61.0221,60.2657,60.5966,189011.0
2023-11-21 10:00:00,64.1,64.34,63.98,64.31,131652.0,60.6061,60.833,60.4926,60.8047,131652.0
2023-11-21 10:30:00,64.31,64.37,64.21,64.29,131879.0,60.8047,60.8614,60.7101,60.7857,131879.0
2023-11-21 11:00:00,64.31,64.44,64.24,64.28,77914.0,60.8047,60.9276,60.7385,60.7763,77914.0
2023-11-21 11:30:00,64.28,64.39,64.21,64.3,95202.0,60.7763,60.8803,60.7101,60.7952,95202.0
2023-11-21 12:00:00,64.31,64.48,64.31,64.48,122061.0,60.8047,60.9654,60.8047,60.9654,122061.0
2023-11-21 12:30:00,64.47,64.58,64.44,64.55,97849.0,60.9559,61.0599,60.9276,61.0316,97849.0
2023-11-21 13:00:00,64.55,64.63,64.47,64.59,82744.0,61.0316,61.1072,60.9559,61.0694,82744.0
2023-11-21 13:30:00,64.58,64.6,64.52,64.53,77278.0,61.0599,61.0788,61.0032,61.0127,77278.0
2023-11-21 14:00:00,64.53,64.61,64.49,64.56,91207.0,61.0127,61.0883,60.9748,61.041,91207.0
2023-11-21 14:30:00,64.56,64.6,64.41,64.55,110490.0,61.041,61.0788,60.8992,61.0316,110490.0
2023-11-21 15:00:00,64.55,64.63,64.48,64.53,119065.0,61.0316,61.1072,60.9654,61.0127,119065.0
2023-11-21 15:30:00,64.53,64.72,64.5,64.66,488400.0,61.0127,61.1923,60.9843,61.1356,488400.0
2023-11-22 09:30:00,65.02,65.13,64.6,65.13,159151.0,61.476,61.58,61.0788,61.58,159151.0
2023-11-22 10:00:00,65.14,65.29,64.94,64.96,145205.0,61.5894,61.7312,61.4003,61.4192,145205.0
2023-11-22 10:30:00,64.97,65.02,64.72,64.77,114706.0,61.4287,61.476,61.1923,61.2396,114706.0
2023-11-22 11:00:00,64.78,64.94,64.71,64.83,96434.0,61.249,61.4003,61.1829,61.2963,96434.0
2023-11-22 11:30:00,64.82,64.92,64.79,64.82,93672.0,61.2869,61.3814,61.2585,61.2869,93672.0
2023-11-22 12:00:00,64.83,64.91,64.62,64.69,85794.0,61.2963,61.372,61.0978,61.1639,85794.0
2023-11-22 12:30:00,64.67,64.78,64.64,64.77,74189.0,61.145,61.249,61.1167,61.2396,74189.0
2023-11-22 13:00:00,64.77,64.84,64.71,64.75,189309.0,61.2396,61.3058,61.1829,61.2207,189309.0
2023-11-22 13:30:00,64.75,64.77,64.62,64.64,70409.0,61.2207,61.2396,61.0978,61.1167,70409.0
2023-11-22 14:00:00,64.64,64.8,64.63,64.77,85776.0,61.1167,61.2679,61.1072,61.2396,85776.0
2023-11-22 14:30:00,64.78,64.84,64.67,64.71,88934.0,61.249,61.3058,61.145,61.1829,88934.0
2023-11-22 15:00:00,64.71,64.9,64.68,64.87,123439.0,61.1829,61.3625,61.1545,61.3341,123439.0
2023-11-22 15:30:00,64.86,64.94,64.79,64.87,425077.0,61.3247,61.4003,61.2585,61.3341,425077.0
2023-11-24 09:30:00,65.01,65.19,64.63,64.77,123444.0,61.4665,61.6367,61.1072,61.2396,123444.0
2023-11-24 10:00:00,64.76,65.1,64.72,65.09,111074.0,61.2301,61.5516,61.1923,61.5421,111074.0
2023-11-24 10:30:00,65.1,65.12,64.92,64.98,77348.0,61.5516,61.5705,61.3814,61.4381,77348.0
2023-11-24 11:00:00,64.97,65.13,64.96,65.03,107535.0,61.4287,61.58,61.4192,61.4854,107535.0
2023-11-24 11:30:00,65.03,65.1,65.0,65.09,81590.0,61.4854,61.5516,61.457,61.5421,81590.0
2023-11-24 12:00:00,65.08,65.14,64.96,64.99,123196.0,61.5327,61.5894,61.4192,61.4476,123196.0
2023-11-24 12:30:00,64.98,65.19,64.87,65.18,158312.0,61.4381,61.6367,61.3341,61.6272,158312.0
2023-11-27 09:30:00,64.88,65.11,63.72,63.84,430883.0,61.3436,61.5611,60.2468,60.3603,430883.0
2023-11-27 10:00:00,63.84,63.85,63.42,63.77,239510.0,60.3603,60.3697,59.9632,60.2941,239510.0
2023-11-27 10:30:00,63.78,63.85,63.59,63.76,211595.0,60.3035,60.3697,60.1239,60.2846,211595.0
2023-11-27 11:00:00,63.76,64.07,63.7,64.03,233638.0,60.2846,60.5777,60.2279,60.5399,233638.0
2023-11-27 11:30:00,64.03,64.04,63.9,63.95,97132.0,60.5399,60.5494,60.417,60.4643,97132.0
2023-11-27 12:00:00,63.94,63.96,63.74,63.77,106382.0,60.4548,60.4737,60.2657,60.2941,106382.0
2023-11-27 12:30:00,63.77,63.88,63.67,63.67,154347.0,60.2941,60.3981,60.1995,60.1995,154347.0
2023-11-27 13:00:00,63.67,63.79,63.63,63.68,101170.0,60.1995,60.313,60.1617,60.209,101170.0
2023-11-27 13:30:00,63.68,63.83,63.65,63.79,116922.0,60.209,60.3508,60.1806,60.313,116922.0
2023-11-27 14:00:00,63.79,63.85,63.74,63.82,119616.0,60.313,60.3697,60.2657,60.3414,119616.0
2023-11-27 14:30:00,63.82,63.84,63.63,63.65,186558.0,60.3414,60.3603,60.1617,60.1806,186558.0
2023-11-27 15:00:00,63.66,63.69,63.51,63.61,261743.0,60.1901,60.2185,60.0483,60.1428,261743.0
2023-11-27 15:30:00,63.61,63.71,63.57,63.58,603532.0,60.1428,60.2374,60.105,60.1144,603532.0
2023-11-28 09:30:00,63.5,63.64,63.16,63.24,449502.0,60.0388,60.1712,59.7173,59.793,449502.0
2023-11-28 10:00:00,63.25,63.45,63.18,63.18,245098.0,59.8024,59.9915,59.7362,59.7362,245098.0
2023-11-28 10:30:00,63.18,63.49,63.17,63.34,181655.0,59.7362,60.0294,59.7268,59.8875,181655.0
2023-11-28 11:00:00,63.33,63.33,63.13,63.23,187815.0,59.8781,59.8781,59.689,59.7835,187815.0
2023-11-28 11:30:00,63.23,63.5,63.23,63.47,286466.0,59.7835,60.0388,59.7835,60.0104,286466.0
2023-11-28 12:00:00,63.46,63.54,63.36,63.48,139625.0,60.001,60.0766,59.9064,60.0199,139625.0
2023-11-28 12:30:00,63.48,63.72,63.45,63.58,180500.0,60.0199,60.2468,59.9915,60.1144,180500.0
2023-11-28 13:00:00,63.58,63.79,63.5,63.76,168183.0,60.1144,60.313,60.0388,60.2846,168183.0
2023-11-28 13:30:00,63.76,63.77,63.52,63.6,123567.0,60.2846,60.2941,60.0577,60.1334,123567.0
2023-11-28 14:00:00,63.61,63.63,63.43,63.48,134230.0,60.1428,60.1617,59.9726,60.0199,134230.0
2023-11-28 14:30:00,63.48,63.55,63.38,63.55,205049.0,60.0199,60.0861,59.9253,60.0861,205049.0
2023-11-28 15:00:00,63.55,63.6,63.41,63.47,213627.0,60.0861,60.1334,59.9537,60.0104,213627.0
2023-11-28 15:30:00,63.46,63.51,63.39,63.41,553238.0,60.001,60.0483,59.9348,59.9537,553238.0
2023-11-29 09:30:00,63.35,63.47,62.81,62.89,395923.0,59.897,60.0104,59.3864,59.4621,395923.0
2023-11-29 10:00:00,62.89,62.95,62.68,62.74,223045.0,59.4621,59.5188,59.2635,59.3202,223045.0
2023-11-29 10:30:00,62.74,62.97,62.7,62.77,145814.0,59.3202,59.5377,59.2824,59.3486,145814.0
2023-11-29 11:00:00,62.76,62.88,62.7,62.88,123360.0,59.3391,59.4526,59.2824,59.4526,123360.0
2023-11-29 11:30:00,62.89,62.93,62.67,62.72,135534.0,59.4621,59.4999,59.254,59.3013,135534.0
2023-11-29 12:00:00,62.72,62.89,62.71,62.86,79703.0,59.3013,59.4621,59.2919,59.4337,79703.0
2023-11-29 12:30:00,62.86,62.92,62.76,62.78,73640.0,59.4337,59.4904,59.3391,59.3581,73640.0
2023-11-29 13:00:00,62.78,62.83,62.71,62.82,74750.0,59.3581,59.4053,59.2919,59.3959,74750.0
2023-11-29 13:30:00,62.82,62.84,62.72,62.83,74420.0,59.3959,59.4148,59.3013,59.4053,74420.0
2023-11-29 14:00:00,62.83,62.99,62.79,62.92,135776.0,59.4053,59.5566,59.3675,59.4904,135776.0
2023-11-29 14:30:00,62.92,62.93,62.8,62.92,111751.0,59.4904,59.4999,59.377,59.4904,111751.0
2023-11-29 15:00:00,62.92,62.95,62.66,62.71,236084.0,59.4904,59.5188,59.2446,59.2919,236084.0
2023-11-29 15:30:00,62.71,62.73,62.57,62.6,1184525.0,59.2919,59.3108,59.1595,59.1879,1184525.0
2023-11-30 09:30:00,62.6,62.78,62.4,62.66,226134.0,59.1879,59.3581,58.9988,59.2446,226134.0
2023-11-30 10:00:00,62.68,62.78,62.56,62.69,330982.0,59.2635,59.3581,59.15,59.273,330982.0
2023-11-30 10:30:00,62.72,63.06,62.71,62.95,182005.0,59.3013,59.6228,59.2919,59.5188,182005.0
2023-11-30 11:00:00,62.94,63.13,62.94,63.08,130203.0,59.5093,59.689,59.5093,59.6417,130203.0
2023-11-30 11:30:00,63.09,63.12,62.92,63.09,137068.0,59.6512,59.6795,59.4904,59.6512,137068.0
2023-11-30 12:00:00,63.1,63.13,62.8,62.89,123353.0,59.6606,59.689,59.377,59.4621,123353.0
2023-11-30 12:30:00,62.87,62.89,62.75,62.78,110418.0,59.4431,59.4621,59.3297,59.3581,110418.0
2023-11-30 13:00:00,62.78,62.96,62.75,62.81,111360.0,59.3581,59.5282,59.3297,59.3864,111360.0
2023-11-30 13:30:00,62.82,62.91,62.78,62.87,137170.0,59.3959,59.481,59.3581,59.4431,137170.0
2023-11-30 14:00:00,62.86,62.89,62.74,62.81,155599.0,59.4337,59.4621,59.3202,59.3864,155599.0
2023-11-30 14:30:00,62.82,63.02,62.8,63.01,183627.0,59.3959,59.585,59.377,59.5755,183627.0
2023-11-30 15:00:00,63.0,63.05,62.85,62.96,254120.0,59.5661,59.6133,59.4242,59.5282,254120.0
2023-11-30 15:30:00,62.97,63.79,62.95,63.62,1202092.0,59.5377,60.313,59.5188,60.1523,1202092.0
2023-12-01 09:30:00,63.57,63.77,63.44,63.62,211861.0,60.105,60.2941,59.9821,60.1523,211861.0
2023-12-01 10:00:00,63.64,63.72,63.31,63.43,187549.0,60.1712,60.2468,59.8592,59.9726,187549.0
2023-12-01 10:30:00,63.41,63.7,63.39,63.6,115802.0,59.9537,60.2279,59.9348,60.1334,115802.0
2023-12-01 11:00:00,63.59,63.87,63.5,63.84,144148.0,60.1239,60.3886,60.0388,60.3603,144148.0
2023-12-01 11:30:00,63.84,63.96,63.76,63.78,91797.0,60.3603,60.4737,60.2846,60.3035,91797.0
2023-12-01 12:00:00,63.76,63.94,63.74,63.88,88531.0,60.2846,60.4548,60.2657,60.3981,88531.0
2023-12-01 12:30:00,63.87,63.95,63.86,63.95,74351.0,60.3886,60.4643,60.3792,60.4643,74351.0
2023-12-01 13:00:00,63.94,64.04,63.86,63.95,86809.0,60.4548,60.5494,60.3792,60.4643,86809.0
2023-12-01 13:30:00,63.95,64.08,63.93,64.05,89942.0,60.4643,60.5872,60.4454,60.5588,89942.0
2023-12-01 14:00:00,64.06,64.14,63.98,64.13,129951.0,60.5683,60.6439,60.4926,60.6345,129951.0
2023-12-01 14:30:00,64.14,64.16,64.01,64.11,132256.0,60.6439,60.6628,60.521,60.6156,132256.0
2023-12-01 15:00:00,64.1,64.12,63.94,63.99,231971.0,60.6061,60.625,60.4548,60.5021,231971.0
2023-12-01 15:30:00,63.99,64.16,63.99,64.11,640444.0,60.5021,60.6628,60.5021,60.6156,640444.0
2023-12-04 09:30:00,64.06,65.06,64.06,64.77,198680.0,60.5683,61.5138,60.5683,61.2396,198680.0
2023-12-04 10:00:00,64.79,64.92,64.56,64.88,170493.0,61.2585,61.3814,61.041,61.3436,170493.0
2023-12-04 10:30:00,64.88,65.14,64.87,65.14,184233.0,61.3436,61.5894,61.3341,61.5894,184233.0
2023-12-04 11:00:00,65.14,65.22,65.03,65.03,160750.0,61.5894,61.6651,61.4854,61.4854,160750.0
2023-12-04 11:30:00,65.03,65.03,64.87,64.89,107511.0,61.4854,61.4854,61.3341,61.353,107511.0
2023-12-04 12:00:00,64.9,65.0,64.75,64.79,101596.0,61.3625,61.457,61.2207,61.2585,101596.0
2023-12-04 12:30:00,64.8,64.9,64.72,64.83,89004.0,61.2679,61.3625,61.1923,61.2963,89004.0
2023-12-04 13:00:00,64.83,65.01,64.77,64.96,81888.0,61.2963,61.4665,61.2396,61.4192,81888.0
2023-12-04 13:30:00,64.95,65.02,64.89,64.98,80968.0,61.4098,61.476,61.353,61.4381,80968.0
2023-12-04 14:00:00,64.98,65.05,64.9,64.97,86854.0,61.4381,61.5043,61.3625,61.4287,86854.0
2023-12-04 14:30:00,64.97,65.01,64.9,64.98,125357.0,61.4287,61.4665,61.3625,61.4381,125357.0
2023-12-04 15:00:00,64.99,65.04,64.91,64.97,162180.0,61.4476,61.4949,61.372,61.4287,162180.0
2023-12-04 15:30:00,64.97,65.01,64.87,64.95,536798.0,61.4287,61.4665,61.3341,61.4098,536798.0
2023-12-05 09:30:00,65.14,65.43,64.71,64.74,199243.0,61.5894,61.8636,61.1829,61.2112,199243.0
2023-12-05 10:00:00,64.76,64.95,64.68,64.92,113283.0,61.2301,61.4098,61.1545,61.3814,113283.0
2023-12-05 10:30:00,64.92,64.96,64.75,64.95,93261.0,61.3814,61.4192,61.2207,61.4098,93261.0
2023-12-05 11:00:00,64.95,65.0,64.7,65.0,162109.0,61.4098,61.457,61.1734,61.457,162109.0
2023-12-05 11:30:00,65.01,65.08,64.95,65.0,85801.0,61.4665,61.5327,61.4098,61.457,85801.0
2023-12-05 12:00:00,65.0,65.0,64.76,64.77,102173.0,61.457,61.457,61.2301,61.2396,102173.0
2023-12-05 12:30:00,64.78,64.78,64.56,64.62,71441.0,61.249,61.249,61.041,61.0978,71441.0
2023-12-05 13:00:00,64.61,64.66,64.47,64.49,82160.0,61.0883,61.1356,60.9559,60.9748,82160.0
2023-12-05 13:30:00,64.49,64.57,64.28,64.53,94620.0,60.9748,61.0505,60.7763,61.0127,94620.0
2023-12-05 14:00:00,64.52,64.59,64.44,64.48,93587.0,61.0032,61.0694,60.9276,60.9654,93587.0
2023-12-05 14:30:00,64.48,64.49,64.37,64.47,104380.0,60.9654,60.9748,60.8614,60.9559,104380.0
2023-12-05 15:00:00,64.46,64.47,64.3,64.45,131473.0,60.9465,60.9559,60.7952,60.937,131473.0
2023-12-05 15:30:00,64.45,64.69,64.45,64.55,550955.0,60.937,61.1639,60.937,61.0316,550955.0
2023-12-06 09:30:00,64.52,65.32,64.45,65.29,205155.0,61.0032,61.7596,60.937,61.7312,205155.0
2023-12-06 10:00:00,65.28,65.79,65.18,65.7,312631.0,61.7218,62.204,61.6272,62.1189,312631.0
2023-12-06 10:30:00,65.69,65.74,65.47,65.59,118243.0,62.1094,62.1567,61.9014,62.0149,118243.0
2023-12-06 11:00:00,65.59,65.74,65.54,65.64,94670.0,62.0149,62.1567,61.9676,62.0622,94670.0
2023-12-06 11:30:00,65.64,66.16,65.54,66.01,295889.0,62.0622,62.5538,61.9676,62.412,295889.0
2023-12-06 12:00:00,66.0,66.24,66.0,66.12,142536.0,62.4025,62.6295,62.4025,62.516,142536.0
2023-12-06 12:30:00,66.12,66.12,65.94,66.08,140038.0,62.516,62.516,62.3458,62.4782,140038.0
2023-12-06 13:00:00,66.08,66.17,65.94,66.06,84228.0,62.4782,62.5633,62.3458,62.4593,84228.0
2023-12-06 13:30:00,66.06,66.13,65.98,66.03,94727.0,62.4593,62.5255,62.3836,62.4309,94727.0
2023-12-06 14:00:00,66.03,66.06,65.94,65.95,96359.0,62.4309,62.4593,62.3458,62.3553,96359.0
2023-12-06 14:30:00,65.96,65.96,65.8,65.82,112003.0,62.3647,62.3647,62.2134,62.2324,112003.0
2023-12-06 15:00:00,65.82,66.04,65.81,65.92,175712.0,62.2324,62.4404,62.2229,62.3269,175712.0
2023-12-06 15:30:00,65.92,65.93,65.81,65.89,520564.0,62.3269,62.3364,62.2229,62.2985,520564.0
2023-12-07 09:30:00,66.07,66.12,65.19,65.59,136359.0,62.4687,62.516,61.6367,62.0149,136359.0
2023-12-07 10:00:00,65.59,66.05,65.46,65.96,135402.0,62.0149,62.4498,61.892,62.3647,135402.0
2023-12-07 10:30:00,65.96,66.26,65.9,66.25,224989.0,62.3647,62.6484,62.308,62.6389,224989.0
2023-12-07 11:00:00,66.25,66.66,66.25,66.43,177308.0,62.6389,63.0266,62.6389,62.8091,177308.0
2023-12-07 11:30:00,66.43,66.64,66.42,66.58,109586.0,62.8091,63.0077,62.7996,62.9509,109586.0
2023-12-07 12:00:00,66.59,66.64,66.49,66.53,131711.0,62.9604,63.0077,62.8658,62.9037,131711.0
2023-12-07 12:30:00,66.53,66.56,66.35,66.41,105812.0,62.9037,62.932,62.7335,62.7902,105812.0
2023-12-07 13:00:00,66.41,66.47,66.27,66.29,103931.0,62.7902,62.8469,62.6578,62.6767,103931.0
2023-12-07 13:30:00,66.28,66.56,66.28,66.56,92400.0,62.6673,62.932,62.6673,62.932,92400.0
2023-12-07 14:00:00,66.55,66.68,66.51,66.58,111264.0,62.9226,63.0455,62.8847,62.9509,111264.0
2023-12-07 14:30:00,66.57,66.57,66.32,66.36,111965.0,62.9415,62.9415,62.7051,62.7429,111965.0
2023-12-07 15:00:00,66.37,66.59,66.36,66.41,277685.0,62.7524,62.9604,62.7429,62.7902,277685.0
2023-12-07 15:30:00,66.41,66.44,66.24,66.38,609526.0,62.7902,62.8186,62.6295,62.7618,609526.0
2023-12-08 09:30:00,66.43,66.52,66.03,66.09,144679.0,62.8091,62.8942,62.4309,62.4876,144679.0
2023-12-08 10:00:00,66.11,66.26,66.01,66.14,97083.0,62.5065,62.6484,62.412,62.5349,97083.0
2023-12-08 10:30:00,66.15,66.21,65.84,66.07,92270.0,62.5444,62.6011,62.2513,62.4687,92270.0
2023-12-08 11:00:00,66.08,66.1,65.88,65.98,156008.0,62.4782,62.4971,62.2891,62.3836,156008.0
2023-12-08 11:30:00,65.98,66.0,65.71,65.72,135197.0,62.3836,62.4025,62.1283,62.1378,135197.0
2023-12-08 12:00:00,65.72,65.82,65.69,65.7,59863.0,62.1378,62.2324,62.1094,62.1189,59863.0
2023-12-08 12:30:00,65.69,65.77,65.66,65.73,52947.0,62.1094,62.1851,62.0811,62.1473,52947.0
2023-12-08 13:00:00,65.73,65.85,65.65,65.66,56420.0,62.1473,62.2607,62.0716,62.0811,56420.0
2023-12-08 13:30:00,65.66,65.7,65.6,65.61,60842.0,62.0811,62.1189,62.0243,62.0338,60842.0
2023-12-08 14:00:00,65.62,65.68,65.49,65.53,55563.0,62.0433,62.1,61.9203,61.9582,55563.0
2023-12-08 14:30:00,65.54,65.64,65.51,65.53,86771.0,61.9676,62.0622,61.9392,61.9582,86771.0
2023-12-08 15:00:00,65.54,65.59,65.49,65.56,126473.0,61.9676,62.0149,61.9203,61.9865,126473.0
2023-12-08 15:30:00,65.57,65.67,65.46,65.46,312076.0,61.996,62.0905,61.892,61.892,312076.0
2023-12-11 09:30:00,65.4,65.81,65.38,65.49,253955.0,61.8352,62.2229,61.8163,61.9203,253955.0
2023-12-11 10:00:00,65.5,65.77,65.46,65.75,149880.0,61.9298,62.1851,61.892,62.1662,149880.0
2023-12-11 10:30:00,65.77,65.81,65.6,65.72,71496.0,62.1851,62.2229,62.0243,62.1378,71496.0
2023-12-11 11:00:00,65.71,65.92,65.68,65.88,74869.0,62.1283,62.3269,62.1,62.2891,74869.0
2023-12-11 11:30:00,65.89,66.14,65.87,66.09,93461.0,62.2985,62.5349,62.2796,62.4876,93461.0
2023-12-11 12:00:00,66.1,66.14,66.01,66.01,104746.0,62.4971,62.5349,62.412,62.412,104746.0
2023-12-11 12:30:00,66.0,66.0,65.81,65.87,53246.0,62.4025,62.4025,62.2229,62.2796,53246.0
2023-12-11 13:00:00,65.88,65.94,65.8,65.84,84103.0,62.2891,62.3458,62.2134,62.2513,84103.0
2023-12-11 13:30:00,65.84,65.87,65.77,65.86,83820.0,62.2513,62.2796,62.1851,62.2702,83820.0
2023-12-11 14:00:00,65.86,65.87,65.74,65.75,142592.0,62.2702,62.2796,62.1567,62.1662,142592.0
2023-12-11 14:30:00,65.76,65.86,65.74,65.84,121430.0,62.1756,62.2702,62.1567,62.2513,121430.0
2023-12-11 15:00:00,65.84,65.99,65.79,65.98,144217.0,62.2513,62.3931,62.204,62.3836,144217.0
2023-12-11 15:30:00,65.99,66.09,65.91,66.07,555642.0,62.3931,62.4876,62.3174,62.4687,555642.0
2023-12-12 09:30:00,66.33,66.36,65.9,66.14,169305.0,62.7146,62.7429,62.308,62.5349,169305.0
2023-12-12 10:00:00,66.13,66.29,66.13,66.22,126936.0,62.5255,62.6767,62.5255,62.6105,126936.0
2023-12-12 10:30:00,66.21,66.43,66.14,66.38,127492.0,62.6011,62.8091,62.5349,62.7618,127492.0
2023-12-12 11:00:00,66.38,66.43,66.16,66.34,92964.0,62.7618,62.8091,62.5538,62.724,92964.0
2023-12-12 11:30:00,66.34,66.35,66.16,66.3,72994.0,62.724,62.7335,62.5538,62.6862,72994.0
2023-12-12 12:00:00,66.27,66.48,66.26,66.46,65749.0,62.6578,62.8564,62.6484,62.8375,65749.0
2023-12-12 12:30:00,66.46,66.48,66.38,66.39,71825.0,62.8375,62.8564,62.7618,62.7713,71825.0
2023-12-12 13:00:00,66.4,66.46,66.35,66.44,118909.0,62.7807,62.8375,62.7335,62.8186,118909.0
2023-12-12 13:30:00,66.44,66.45,66.31,66.43,117478.0,62.8186,62.828,62.6956,62.8091,117478.0
2023-12-12 14:00:00,66.44,66.53,66.35,66.53,120403.0,62.8186,62.9037,62.7335,62.9037,120403.0
2023-12-12 14:30:00,66.53,66.56,66.4,66.48,151764.0,62.9037,62.932,62.7807,62.8564,151764.0
2023-12-12 15:00:00,66.47,66.64,66.47,66.55,206202.0,62.8469,63.0077,62.8469,62.9226,206202.0
2023-12-12 15:30:00,66.55,66.75,66.51,66.75,728840.0,62.9226,63.1117,62.8847,63.1117,728840.0
2023-12-13 09:30:00,66.74,67.01,66.61,66.94,265270.0,63.1022,63.3575,62.9793,63.2913,265270.0
2023-12-13 10:00:00,66.95,67.26,66.86,67.24,375178.0,63.3008,63.5939,63.2157,63.575,375178.0
2023-12-13 10:30:00,67.24,67.33,67.12,67.15,164213.0,63.575,63.66,63.4615,63.4899,164213.0
2023-12-13 11:00:00,67.16,67.39,67.16,67.26,117668.0,63.4993,63.7168,63.4993,63.5939,117668.0
2023-12-13 11:30:00,67.26,67.31,67.1,67.15,113469.0,63.5939,63.6411,63.4426,63.4899,113469.0
2023-12-13 12:00:00,67.15,67.2,67.07,67.2,95445.0,63.4899,63.5371,63.4142,63.5371,95445.0
2023-12-13 12:30:00,67.2,67.28,67.14,67.15,140801.0,63.5371,63.6128,63.4804,63.4899,140801.0
2023-12-13 13:00:00,67.14,67.21,67.08,67.14,97153.0,63.4804,63.5466,63.4237,63.4804,97153.0
2023-12-13 13:30:00,67.14,67.19,67.12,67.16,96427.0,63.4804,63.5277,63.4615,63.4993,96427.0
2023-12-13 14:00:00,67.17,67.51,67.16,67.42,168160.0,63.5088,63.8302,63.4993,63.7451,168160.0
2023-12-13 14:30:00,67.42,67.78,67.42,67.76,132967.0,63.7451,64.0855,63.7451,64.0666,132967.0
2023-12-13 15:00:00,67.76,68.06,67.73,68.03,203096.0,64.0666,64.3503,64.0382,64.3219,203096.0
2023-12-13 15:30:00,68.05,68.05,67.82,67.83,455075.0,64.3408,64.3408,64.1233,64.1328,455075.0
2023-12-14 09:30:00,68.07,68.24,67.35,67.53,421263.0,64.3597,64.5204,63.679,63.8491,421263.0
2023-12-14 10:00:00,67.54,67.77,67.26,67.77,223882.0,63.8586,64.0761,63.5939,64.0761,223882.0
2023-12-14 10:30:00,67.79,67.87,67.61,67.67,197843.0,64.095,64.1706,63.9248,63.9815,197843.0
2023-12-14 11:00:00,67.68,67.68,67.33,67.39,157919.0,63.991,63.991,63.66,63.7168,157919.0
2023-12-14 11:30:00,67.39,67.61,67.27,67.6,146047.0,63.7168,63.9248,63.6033,63.9153,146047.0
2023-12-14 12:00:00,67.61,67.72,67.56,67.63,136759.0,63.9248,64.0288,63.8775,63.9437,136759.0
2023-12-14 12:30:00,67.64,67.67,67.5,67.62,111676.0,63.9531,63.9815,63.8208,63.9342,111676.0
2023-12-14 13:00:00,67.62,67.66,67.47,67.48,146117.0,63.9342,63.9721,63.7924,63.8019,146117.0
2023-12-14 13:30:00,67.48,67.5,67.09,67.15,416532.0,63.8019,63.8208,63.4331,63.4899,416532.0
2023-12-14 14:00:00,67.14,67.14,66.56,66.77,358626.0,63.4804,63.4804,62.932,63.1306,358626.0
2023-12-14 14:30:00,66.77,66.86,66.62,66.73,530696.0,63.1306,63.2157,62.9887,63.0927,530696.0
2023-12-14 15:00:00,66.73,66.84,66.66,66.67,505858.0,63.0927,63.1968,63.0266,63.036,505858.0
2023-12-14 15:30:00,66.67,66.7,66.29,66.32,1061663.0,63.036,63.0644,62.6767,62.7051,1061663.0
2023-12-15 09:30:00,65.67,66.0,65.07,65.44,1098227.0,62.0905,62.4025,61.5232,61.8731,1098227.0
2023-12-15 10:00:00,65.44,65.87,65.33,65.73,519237.0,61.8731,62.2796,61.7691,62.1473,519237.0
2023-12-15 10:30:00,65.73,65.83,65.36,65.55,246297.0,62.1473,62.2418,61.7974,61.9771,246297.0
2023-12-15 11:00:00,65.55,65.61,65.43,65.51,305089.0,61.9771,62.0338,61.8636,61.9392,305089.0
2023-12-15 11:30:00,65.51,65.61,65.48,65.54,120112.0,61.9392,62.0338,61.9109,61.9676,120112.0
2023-12-15 12:00:00,65.55,65.62,65.26,65.42,370536.0,61.9771,62.0433,61.7029,61.8542,370536.0
2023-12-15 12:30:00,65.43,65.46,65.29,65.45,212514.0,61.8636,61.892,61.7312,61.8825,212514.0
2023-12-15 13:00:00,65.45,65.49,65.32,65.39,133055.0,61.8825,61.9203,61.7596,61.8258,133055.0
2023-12-15 13:30:00,65.39,65.55,65.35,65.53,432768.0,61.8258,61.9771,61.788,61.9582,432768.0
2023-12-15 14:00:00,65.53,65.56,65.2,65.24,334778.0,61.9582,61.9865,61.6461,61.684,334778.0
2023-12-15 14:30:00,65.25,65.35,65.22,65.26,716618.0,61.6934,61.788,61.6651,61.7029,716618.0
2023-12-15 15:00:00,65.27,65.27,64.98,65.01,698218.0,61.7123,61.7123,61.4381,61.4665,698218.0
2023-12-15 15:30:00,65.01,65.3,64.93,65.21,868994.0,61.4665,61.7407,61.3909,61.6556,868994.0
2023-12-18 09:30:00,65.32,65.98,65.08,65.97,348208.0,61.7596,62.3836,61.5327,62.3742,348208.0
2023-12-18 10:00:00,65.97,66.19,65.88,65.95,264002.0,62.3742,62.5822,62.2891,62.3553,264002.0
2023-12-18 10:30:00,65.94,66.28,65.88,66.19,173776.0,62.3458,62.6673,62.2891,62.5822,173776.0
2023-12-18 11:00:00,66.19,66.54,66.14,66.48,222648.0,62.5822,62.9131,62.5349,62.8564,222648.0
2023-12-18 11:30:00,66.48,66.52,66.35,66.41,128967.0,62.8564,62.8942,62.7335,62.7902,128967.0
2023-12-18 12:00:00,66.41,66.58,66.3,66.56,110035.0,62.7902,62.9509,62.6862,62.932,110035.0
2023-12-18 12:30:00,66.56,66.61,66.36,66.38,92597.0,62.932,62.9793,62.7429,62.7618,92597.0
2023-12-18 13:00:00,66.38,66.48,66.34,66.43,184843.0,62.7618,62.8564,62.724,62.8091,184843.0
2023-12-18 13:30:00,66.44,66.44,66.29,66.38,155137.0,62.8186,62.8186,62.6767,62.7618,155137.0
2023-12-18 14:00:00,66.38,66.42,66.16,66.25,389676.0,62.7618,62.7996,62.5538,62.6389,389676.0
2023-12-18 14:30:00,66.23,66.33,66.15,66.24,250598.0,62.62,62.7146,62.5444,62.6295,250598.0
2023-12-18 15:00:00,66.24,66.5,66.15,66.44,372541.0,62.6295,62.8753,62.5444,62.8186,372541.0
2023-12-18 15:30:00,66.44,66.57,66.33,66.33,1247287.0,62.8186,62.9415,62.7146,62.7146,1247287.0
2023-12-19 09:30:00,66.63,66.83,66.35,66.59,270689.0,62.9982,63.1873,62.7335,62.9604,270689.0
2023-12-19 10:00:00,66.57,66.67,66.42,66.44,214110.0,62.9415,63.036,62.7996,62.8186,214110.0
2023-12-19 10:30:00,66.43,66.53,66.29,66.43,262285.0,62.8091,62.9037,62.6767,62.8091,262285.0
2023-12-19 11:00:00,66.42,66.53,66.24,66.42,268079.0,62.7996,62.9037,62.6295,62.7996,268079.0
2023-12-19 11:30:00,66.42,66.49,66.31,66.48,166580.0,62.7996,62.8658,62.6956,62.8564,166580.0
2023-12-19 12:00:00,66.48,66.51,66.16,66.24,186896.0,62.8564,62.8847,62.5538,62.6295,186896.0
2023-12-19 12:30:00,66.25,66.43,66.25,66.4,107841.0,62.6389,62.8091,62.6389,62.7807,107841.0
2023-12-19 13:00:00,66.41,66.45,66.32,66.42,124506.0,62.7902,62.828,62.7051,62.7996,124506.0
2023-12-19 13:30:00,66.42,66.52,66.37,66.48,229736.0,62.7996,62.8942,62.7524,62.8564,229736.0
2023-12-19 14:00:00,66.48,66.5,66.41,66.42,141369.0,62.8564,62.8753,62.7902,62.7996,141369.0
2023-12-19 14:30:00,66.42,66.44,66.34,66.44,125638.0,62.7996,62.8186,62.724,62.8186,125638.0
2023-12-19 15:00:00,66.44,66.55,66.36,66.53,294451.0,62.8186,62.9226,62.7429,62.9037,294451.0
2023-12-19 15:30:00,66.53,66.78,66.49,66.69,801550.0,62.9037,63.14,62.8658,63.0549,801550.0
2023-12-20 09:30:00,63.95,65.5,63.9,64.83,1469376.0,60.4643,61.9298,60.417,61.2963,1469376.0
2023-12-20 10:00:00,64.85,65.12,64.61,64.95,497235.0,61.3152,61.5705,61.0883,61.4098,497235.0
2023-12-20 10:30:00,64.94,65.06,64.52,64.92,381713.0,61.4003,61.5138,61.0032,61.3814,381713.0
2023-12-20 11:00:00,64.92,65.01,64.54,64.81,253808.0,61.3814,61.4665,61.0221,61.2774,253808.0
2023-12-20 11:30:00,64.8,65.06,64.8,64.97,335550.0,61.2679,61.5138,61.2679,61.4287,335550.0
2023-12-20 12:00:00,64.98,65.26,64.94,65.15,252497.0,61.4381,61.7029,61.4003,61.5989,252497.0
2023-12-20 12:30:00,65.15,65.27,65.09,65.18,149763.0,61.5989,61.7123,61.5421,61.6272,149763.0
2023-12-20 13:00:00,65.18,65.26,65.04,65.2,170585.0,61.6272,61.7029,61.4949,61.6461,170585.0
2023-12-20 13:30:00,65.21,65.32,65.03,65.07,180595.0,61.6556,61.7596,61.4854,61.5232,180595.0
2023-12-20 14:00:00,65.06,65.34,65.06,65.34,148231.0,61.5138,61.7785,61.5138,61.7785,148231.0
2023-12-20 14:30:00,65.34,65.39,64.87,64.89,256884.0,61.7785,61.8258,61.3341,61.353,256884.0
2023-12-20 15:00:00,64.88,64.88,64.5,64.76,321580.0,61.3436,61.3436,60.9843,61.2301,321580.0
2023-12-20 15:30:00,64.76,64.8,64.28,64.31,883834.0,61.2301,61.2679,60.7763,60.8047,883834.0
2023-12-21 09:30:00,64.4,65.21,64.39,64.63,311689.0,60.8898,61.6556,60.8803,61.1072,311689.0
2023-12-21 10:00:00,64.61,64.69,64.27,64.31,228800.0,61.0883,61.1639,60.7668,60.8047,228800.0
2023-12-21 10:30:00,64.29,64.73,64.29,64.67,194759.0,60.7857,61.2018,60.7857,61.145,194759.0
2023-12-21 11:00:00,64.67,64.67,64.24,64.25,144616.0,61.145,61.145,60.7385,60.7479,144616.0
2023-12-21 11:30:00,64.24,64.28,64.16,64.17,124337.0,60.7385,60.7763,60.6628,60.6723,124337.0
2023-12-21 12:00:00,64.16,64.16,63.74,63.77,189727.0,60.6628,60.6628,60.2657,60.2941,189727.0
2023-12-21 12:30:00,63.77,63.86,63.64,63.65,187621.0,60.2941,60.3792,60.1712,60.1806,187621.0
2023-12-21 13:00:00,63.65,63.8,63.6,63.78,188327.0,60.1806,60.3225,60.1334,60.3035,188327.0
2023-12-21 13:30:00,63.78,63.88,63.73,63.8,147874.0,60.3035,60.3981,60.2563,60.3225,147874.0
2023-12-21 14:00:00,63.8,64.0,63.79,64.0,164299.0,60.3225,60.5116,60.313,60.5116,164299.0
2023-12-21 14:30:00,64.0,64.07,63.92,64.06,143599.0,60.5116,60.5777,60.4359,60.5683,143599.0
2023-12-21 15:00:00,64.06,64.12,63.86,63.86,270060.0,60.5683,60.625,60.3792,60.3792,270060.0
2023-12-21 15:30:00,63.86,64.26,63.85,64.21,729608.0,60.3792,60.7574,60.3697,60.7101,729608.0
2023-12-22 09:30:00,64.35,65.02,64.23,64.78,302751.0,60.8425,61.476,60.729,61.249,302751.0
2023-12-22 10:00:00,64.78,64.83,64.52,64.53,249348.0,61.249,61.2963,61.0032,61.0127,249348.0
2023-12-22 10:30:00,64.54,64.84,64.47,64.69,211802.0,61.0221,61.3058,60.9559,61.1639,211802.0
2023-12-22 11:00:00,64.7,64.73,64.49,64.67,157091.0,61.1734,61.2018,60.9748,61.145,157091.0
2023-12-22 11:30:00,64.67,64.71,64.51,64.53,115596.0,61.145,61.1829,60.9938,61.0127,115596.0
2023-12-22 12:00:00,64.53,64.68,64.5,64.62,76800.0,61.0127,61.1545,60.9843,61.0978,76800.0
2023-12-22 12:30:00,64.63,64.73,64.58,64.7,62631.0,61.1072,61.2018,61.0599,61.1734,62631.0
2023-12-22 13:00:00,64.7,64.71,64.5,64.52,91875.0,61.1734,61.1829,60.9843,61.0032,91875.0
2023-12-22 13:30:00,64.52,64.53,64.34,64.35,74596.0,61.0032,61.0127,60.833,60.8425,74596.0
2023-12-22 14:00:00,64.36,64.39,64.23,64.23,91090.0,60.8519,60.8803,60.729,60.729,91090.0
2023-12-22 14:30:00,64.24,64.34,64.17,64.29,105746.0,60.7385,60.833,60.6723,60.7857,105746.0
2023-12-22 15:00:00,64.3,64.4,64.28,64.38,126693.0,60.7952,60.8898,60.7763,60.8708,126693.0
2023-12-22 15:30:00,64.38,64.53,64.26,64.51,498568.0,60.8708,61.0127,60.7574,60.9938,498568.0
2023-12-26 09:30:00,64.31,64.5,64.18,64.26,186137.0,60.8047,60.9843,60.6817,60.7574,186137.0
2023-12-26 10:00:00,64.26,64.32,64.13,64.31,110186.0,60.7574,60.8141,60.6345,60.8047,110186.0
2023-12-26 10:30:00,64.31,64.42,64.27,64.33,100197.0,60.8047,60.9087,60.7668,60.8236,100197.0
2023-12-26 11:00:00,64.32,64.43,64.32,64.4,75894.0,60.8141,60.9181,60.8141,60.8898,75894.0
2023-12-26 11:30:00,64.4,64.43,64.33,64.41,102067.0,60.8898,60.9181,60.8236,60.8992,102067.0
2023-12-26 12:00:00,64.41,64.44,64.37,64.39,72834.0,60.8992,60.9276,60.8614,60.8803,72834.0
2023-12-26 12:30:00,64.39,64.47,64.37,64.44,86587.0,60.8803,60.9559,60.8614,60.9276,86587.0
2023-12-26 13:00:00,64.45,64.6,64.44,64.55,95697.0,60.937,61.0788,60.9276,61.0316,95697.0
2023-12-26 13:30:00,64.56,64.64,64.5,64.62,78486.0,61.041,61.1167,60.9843,61.0978,78486.0
2023-12-26 14:00:00,64.62,64.64,64.56,64.64,83437.0,61.0978,61.1167,61.041,61.1167,83437.0
2023-12-26 14:30:00,64.64,64.7,64.62,64.68,99945.0,61.1167,61.1734,61.0978,61.1545,99945.0
2023-12-26 15:00:00,64.68,64.77,64.59,64.74,148165.0,61.1545,61.2396,61.0694,61.2112,148165.0
2023-12-26 15:30:00,64.73,64.82,64.64,64.7,449398.0,61.2018,61.2869,61.1167,61.1734,449398.0
2023-12-27 09:30:00,64.63,64.82,64.43,64.55,194991.0,61.1072,61.2869,60.9181,61.0316,194991.0
2023-12-27 10:00:00,64.52,64.52,64.28,64.39,145901.0,61.0032,61.0032,60.7763,60.8803,145901.0
2023-12-27 10:30:00,64.4,64.46,64.26,64.31,124673.0,60.8898,60.9465,60.7574,60.8047,124673.0
2023-12-27 11:00:00,64.31,64.61,64.29,64.54,103159.0,60.8047,61.0883,60.7857,61.0221,103159.0
2023-12-27 11:30:00,64.53,64.62,64.52,64.61,48267.0,61.0127,61.0978,61.0032,61.0883,48267.0
2023-12-27 12:00:00,64.59,64.61,64.54,64.59,72186.0,61.0694,61.0883,61.0221,61.0694,72186.0
2023-12-27 12:30:00,64.59,64.6,64.49,64.53,65661.0,61.0694,61.0788,60.9748,61.0127,65661.0
2023-12-27 13:00:00,64.54,64.7,64.53,64.68,103392.0,61.0221,61.1734,61.0127,61.1545,103392.0
2023-12-27 13:30:00,64.67,64.78,64.63,64.76,80534.0,61.145,61.249,61.1072,61.2301,80534.0
2023-12-27 14:00:00,64.76,64.77,64.56,64.7,103407.0,61.2301,61.2396,61.041,61.1734,103407.0
2023-12-27 14:30:00,64.7,64.71,64.56,64.59,107984.0,61.1734,61.1829,61.041,61.0694,107984.0
2023-12-27 15:00:00,64.61,64.71,64.59,64.68,132718.0,61.0883,61.1829,61.0694,61.1545,132718.0
2023-12-27 15:30:00,64.67,64.77,64.57,64.74,375482.0,61.145,61.2396,61.0505,61.2112,375482.0
2023-12-28 09:30:00,64.65,64.97,64.64,64.96,150178.0,61.1261,61.4287,61.1167,61.4192,150178.0
2023-12-28 10:00:00,64.98,65.1,64.9,65.01,133450.0,61.4381,61.5516,61.3625,61.4665,133450.0
2023-12-28 10:30:00,65.01,65.05,64.88,64.92,114453.0,61.4665,61.5043,61.3436,61.3814,114453.0
2023-12-28 11:00:00,64.92,64.98,64.85,64.92,78435.0,61.3814,61.4381,61.3152,61.3814,78435.0
2023-12-28 11:30:00,64.92,64.98,64.87,64.96,103146.0,61.3814,61.4381,61.3341,61.4192,103146.0
2023-12-28 12:00:00,64.95,65.03,64.81,64.86,78559.0,61.4098,61.4854,61.2774,61.3247,78559.0
2023-12-28 12:30:00,64.86,64.88,64.78,64.83,72297.0,61.3247,61.3436,61.249,61.2963,72297.0
2023-12-28 13:00:00,64.83,64.89,64.74,64.78,83883.0,61.2963,61.353,61.2112,61.249,83883.0
2023-12-28 13:30:00,64.78,64.86,64.76,64.83,85049.0,61.249,61.3247,61.2301,61.2963,85049.0
2023-12-28 14:00:00,64.84,64.94,64.81,64.94,74137.0,61.3058,61.4003,61.2774,61.4003,74137.0
2023-12-28 14:30:00,64.94,64.98,64.88,64.97,95402.0,61.4003,61.4381,61.3436,61.4287,95402.0
2023-12-28 15:00:00,64.97,65.01,64.91,64.92,114313.0,61.4287,61.4665,61.372,61.3814,114313.0
2023-12-28 15:30:00,64.93,65.03,64.9,64.96,354431.0,61.3909,61.4854,61.3625,61.4192,354431.0
2023-12-29 09:30:00,64.9,65.12,64.72,64.99,123411.0,61.3625,61.5705,61.1923,61.4476,123411.0
2023-12-29 10:00:00,64.99,65.12,64.93,65.07,107282.0,61.4476,61.5705,61.3909,61.5232,107282.0
2023-12-29 10:30:00,65.08,65.22,65.01,65.17,101045.0,61.5327,61.6651,61.4665,61.6178,101045.0
2023-12-29 11:00:00,65.18,65.42,65.16,65.37,105500.0,61.6272,61.8542,61.6083,61.8069,105500.0
2023-12-29 11:30:00,65.37,65.42,65.18,65.21,70602.0,61.8069,61.8542,61.6272,61.6556,70602.0
2023-12-29 12:00:00,65.2,65.21,65.11,65.19,64008.0,61.6461,61.6556,61.5611,61.6367,64008.0
2023-12-29 12:30:00,65.19,65.32,65.18,65.3,80628.0,61.6367,61.7596,61.6272,61.7407,80628.0
2023-12-29 13:00:00,65.3,65.41,65.25,65.28,130067.0,61.7407,61.8447,61.6934,61.7218,130067.0
2023-12-29 13:30:00,65.29,65.33,65.21,65.3,56760.0,61.7312,61.7691,61.6556,61.7407,56760.0
2023-12-29 14:00:00,65.31,65.44,65.3,65.41,76540.0,61.7501,61.8731,61.7407,61.8447,76540.0
2023-12-29 14:30:00,65.41,65.47,65.35,65.37,85311.0,61.8447,61.9014,61.788,61.8069,85311.0
2023-12-29 15:00:00,65.37,65.47,65.29,65.41,153895.0,61.8069,61.9014,61.7312,61.8447,153895.0
2023-12-29 15:30:00,65.41,65.42,65.12,65.13,1383010.0,61.8447,61.8542,61.5705,61.58,1383010.0
2024-01-02 09:30:00,65.0,65.53,65.0,65.51,359067.0,61.457,61.9582,61.457,61.9392,359067.0
2024-01-02 10:00:00,65.51,66.24,65.39,66.15,420959.0,61.9392,62.6295,61.8258,62.5444,420959.0
2024-01-02 10:30:00,66.16,66.84,66.03,66.82,366155.0,62.5538,63.1968,62.4309,63.1778,366155.0
2024-01-02 11:00:00,66.81,66.83,66.32,66.34,194440.0,63.1684,63.1873,62.7051,62.724,194440.0
2024-01-02 11:30:00,66.33,66.6,66.26,66.58,212114.0,62.7146,62.9698,62.6484,62.9509,212114.0
2024-01-02 12:00:00,66.58,66.67,66.45,66.63,138905.0,62.9509,63.036,62.828,62.9982,138905.0
2024-01-02 12:30:00,66.63,66.71,66.53,66.66,166237.0,62.9982,63.0738,62.9037,63.0266,166237.0
2024-01-02 13:00:00,66.67,66.73,66.56,66.59,138662.0,63.036,63.0927,62.932,62.9604,138662.0
2024-01-02 13:30:00,66.59,66.84,66.53,66.78,159286.0,62.9604,63.1968,62.9037,63.14,159286.0
2024-01-02 14:00:00,66.79,66.93,66.69,66.75,175659.0,63.1495,63.2818,63.0549,63.1117,175659.0
2024-01-02 14:30:00,66.74,66.79,66.69,66.77,180239.0,63.1022,63.1495,63.0549,63.1306,180239.0
2024-01-02 15:00:00,66.77,66.88,66.69,66.76,237466.0,63.1306,63.2346,63.0549,63.1211,237466.0
2024-01-02 15:30:00,66.76,66.76,66.54,66.75,649482.0,63.1211,63.1211,62.9131,63.1117,649482.0
2024-01-03 09:30:00,67.01,67.68,66.97,67.43,319370.0,63.3575,63.991,63.3197,63.7546,319370.0
2024-01-03 10:00:00,67.43,67.67,67.27,67.59,209402.0,63.7546,63.9815,63.6033,63.9059,209402.0
2024-01-03 10:30:00,67.59,67.59,67.07,67.14,519869.0,63.9059,63.9059,63.4142,63.4804,519869.0
2024-01-03 11:00:00,67.13,67.44,67.12,67.38,205996.0,63.4709,63.764,63.4615,63.7073,205996.0
2024-01-03 11:30:00,67.38,67.4,67.19,67.28,187260.0,63.7073,63.7262,63.5277,63.6128,187260.0
2024-01-03 12:00:00,67.28,67.31,67.12,67.24,443753.0,63.6128,63.6411,63.4615,63.575,443753.0
2024-01-03 12:30:00,67.24,67.31,67.2,67.25,117784.0,63.575,63.6411,63.5371,63.5844,117784.0
2024-01-03 13:00:00,67.25,67.27,67.14,67.18,174560.0,63.5844,63.6033,63.4804,63.5182,174560.0
2024-01-03 13:30:00,67.19,67.26,67.1,67.12,106148.0,63.5277,63.5939,63.4426,63.4615,106148.0
2024-01-03 14:00:00,67.12,67.22,67.02,67.12,194351.0,63.4615,63.556,63.3669,63.4615,194351.0
2024-01-03 14:30:00,67.13,67.21,66.95,66.98,165002.0,63.4709,63.5466,63.3008,63.3291,165002.0
2024-01-03 15:00:00,66.98,66.98,66.74,66.88,249469.0,63.3291,63.3291,63.1022,63.2346,249469.0
2024-01-03 15:30:00,66.88,66.99,66.64,66.73,788748.0,63.2346,63.3386,63.0077,63.0927,788748.0
2024-01-04 09:30:00,66.73,66.85,66.42,66.65,198796.0,63.0927,63.2062,62.7996,63.0171,198796.0
2024-01-04 10:00:00,66.64,66.73,66.43,66.56,134422.0,63.0077,63.0927,62.8091,62.932,134422.0
2024-01-04 10:30:00,66.56,66.63,66.43,66.62,148211.0,62.932,62.9982,62.8091,62.9887,148211.0
2024-01-04 11:00:00,66.64,66.67,66.43,66.56,109618.0,63.0077,63.036,62.8091,62.932,109618.0
2024-01-04 11:30:00,66.57,66.57,66.37,66.42,91414.0,62.9415,62.9415,62.7524,62.7996,91414.0
2024-01-04 12:00:00,66.41,66.41,66.13,66.19,86712.0,62.7902,62.7902,62.5255,62.5822,86712.0
2024-01-04 12:30:00,66.2,66.32,66.17,66.23,70345.0,62.5916,62.7051,62.5633,62.62,70345.0
2024-01-04 13:00:00,66.23,66.29,66.12,66.15,81398.0,62.62,62.6767,62.516,62.5444,81398.0
2024-01-04 13:30:00,66.15,66.23,66.06,66.12,95263.0,62.5444,62.62,62.4593,62.516,95263.0
2024-01-04 14:00:00,66.14,66.18,66.06,66.1,113998.0,62.5349,62.5727,62.4593,62.4971,113998.0
2024-01-04 14:30:00,66.09,66.09,66.0,66.03,100645.0,62.4876,62.4876,62.4025,62.4309,100645.0
2024-01-04 15:00:00,66.03,66.11,65.95,66.03,148261.0,62.4309,62.5065,62.3553,62.4309,148261.0
2024-01-04 15:30:00,66.03,66.06,65.7,65.75,677426.0,62.4309,62.4593,62.1189,62.1662,677426.0
2024-01-05 09:30:00,65.7,65.7,65.2,65.51,138793.0,62.1189,62.1189,61.6461,61.9392,138793.0
2024-01-05 10:00:00,65.51,65.9,65.46,65.71,184899.0,61.9392,62.308,61.892,62.1283,184899.0
2024-01-05 10:30:00,65.7,65.73,65.4,65.46,193964.0,62.1189,62.1473,61.8352,61.892,193964.0
2024-01-05 11:00:00,65.48,65.65,65.22,65.27,112051.0,61.9109,62.0716,61.6651,61.7123,112051.0
2024-01-05 11:30:00,65.26,65.31,65.12,65.14,142529.0,61.7029,61.7501,61.5705,61.5894,142529.0
2024-01-05 12:00:00,65.14,65.17,64.83,64.89,113791.0,61.5894,61.6178,61.2963,61.353,113791.0
2024-01-05 12:30:00,64.89,64.93,64.6,64.61,125499.0,61.353,61.3909,61.0788,61.0883,125499.0
2024-01-05 13:00:00,64.6,64.6,64.32,64.52,203447.0,61.0788,61.0788,60.8141,61.0032,203447.0
2024-01-05 13:30:00,64.52,64.73,64.51,64.67,115520.0,61.0032,61.2018,60.9938,61.145,115520.0
2024-01-05 14:00:00,64.69,64.75,64.62,64.67,139848.0,61.1639,61.2207,61.0978,61.145,139848.0
2024-01-05 14:30:00,64.67,64.86,64.65,64.72,136202.0,61.145,61.3247,61.1261,61.1923,136202.0
2024-01-05 15:00:00,64.71,64.78,64.66,64.74,133900.0,61.1829,61.249,61.1356,61.2112,133900.0
2024-01-05 15:30:00,64.75,65.01,64.71,64.99,648299.0,61.2207,61.4665,61.1829,61.4476,648299.0
2024-01-08 09:30:00,64.92,65.14,64.74,64.79,239146.0,61.3814,61.5894,61.2112,61.2585,239146.0
2024-01-08 10:00:00,64.82,64.9,64.63,64.71,173247.0,61.2869,61.3625,61.1072,61.1829,173247.0
2024-01-08 10:30:00,64.7,64.83,64.64,64.82,130178.0,61.1734,61.2963,61.1167,61.2869,130178.0
2024-01-08 11:00:00,64.82,64.82,64.63,64.72,114087.0,61.2869,61.2869,61.1072,61.1923,114087.0
2024-01-08 11:30:00,64.72,64.83,64.64,64.73,130480.0,61.1923,61.2963,61.1167,61.2018,130480.0
2024-01-08 12:00:00,64.73,64.78,64.56,64.58,163049.0,61.2018,61.249,61.041,61.0599,163049.0
2024-01-08 12:30:00,64.58,64.66,64.52,64.64,122089.0,61.0599,61.1356,61.0032,61.1167,122089.0
2024-01-08 13:00:00,64.64,64.69,64.52,64.53,116229.0,61.1167,61.1639,61.0032,61.0127,116229.0
2024-01-08 13:30:00,64.53,64.65,64.52,64.64,117109.0,61.0127,61.1261,61.0032,61.1167,117109.0
2024-01-08 14:00:00,64.64,64.72,64.51,64.67,105149.0,61.1167,61.1923,60.9938,61.145,105149.0
2024-01-08 14:30:00,64.68,64.73,64.63,64.68,200960.0,61.1545,61.2018,61.1072,61.1545,200960.0
2024-01-08 15:00:00,64.67,64.76,64.61,64.67,228041.0,61.145,61.2301,61.0883,61.145,228041.0
2024-01-08 15:30:00,64.68,64.75,64.57,64.64,684286.0,61.1545,61.2207,61.0505,61.1167,684286.0
2024-01-09 09:30:00,64.04,64.25,63.56,64.15,373853.0,61.1043,61.3046,60.6463,61.2092,373853.0
2024-01-09 10:00:00,64.15,64.27,63.98,64.03,262253.0,61.2092,61.3237,61.047,61.0947,262253.0
2024-01-09 10:30:00,64.03,64.31,64.02,64.29,224694.0,61.0947,61.3619,61.0852,61.3428,224694.0
2024-01-09 11:00:00,64.29,64.43,64.2,64.39,213924.0,61.3428,61.4764,61.2569,61.4382,213924.0
2024-01-09 11:30:00,64.38,64.73,64.38,64.4,192939.0,61.4287,61.7626,61.4287,61.4478,192939.0
2024-01-09 12:00:00,64.4,64.42,64.26,64.3,207439.0,61.4478,61.4668,61.3142,61.3523,207439.0
2024-01-09 12:30:00,64.31,64.45,64.3,64.39,153689.0,61.3619,61.4955,61.3523,61.4382,153689.0
2024-01-09 13:00:00,64.38,64.46,64.28,64.42,147386.0,61.4287,61.505,61.3333,61.4668,147386.0
2024-01-09 13:30:00,64.42,64.45,64.32,64.38,173992.0,61.4668,61.4955,61.3714,61.4287,173992.0
2024-01-09 14:00:00,64.38,64.52,64.3,64.46,192156.0,61.4287,61.5623,61.3523,61.505,192156.0
2024-01-09 14:30:00,64.45,64.49,64.34,64.35,195450.0,61.4955,61.5336,61.3905,61.4001,195450.0
2024-01-09 15:00:00,64.36,64.4,64.26,64.36,251233.0,61.4096,61.4478,61.3142,61.4096,251233.0
2024-01-09 15:30:00,64.36,64.47,64.31,64.39,756402.0,61.4096,61.5146,61.3619,61.4382,756402.0
2024-01-10 09:30:00,64.04,64.3,63.98,64.13,223420.0,61.1043,61.3523,61.047,61.1901,223420.0
2024-01-10 10:00:00,64.14,64.28,63.77,63.78,185367.0,61.1997,61.3333,60.8466,60.8562,185367.0
2024-01-10 10:30:00,63.77,63.78,63.5,63.59,289057.0,60.8466,60.8562,60.589,60.6749,289057.0
2024-01-10 11:00:00,63.6,63.84,63.59,63.75,105263.0,60.6844,60.9134,60.6749,60.8276,105263.0
2024-01-10 11:30:00,63.75,63.86,63.71,63.85,96133.0,60.8276,60.9325,60.7894,60.923,96133.0
2024-01-10 12:00:00,63.86,63.86,63.49,63.55,108929.0,60.9325,60.9325,60.5795,60.6367,108929.0
2024-01-10 12:30:00,63.55,63.61,63.29,63.32,147717.0,60.6367,60.694,60.3886,60.4173,147717.0
2024-01-10 13:00:00,63.33,63.33,63.11,63.11,136926.0,60.4268,60.4268,60.2169,60.2169,136926.0
2024-01-10 13:30:00,63.12,63.13,62.98,63.09,221358.0,60.2264,60.236,60.0929,60.1978,221358.0
2024-01-10 14:00:00,63.09,63.1,62.93,63.09,165007.0,60.1978,60.2074,60.0452,60.1978,165007.0
2024-01-10 14:30:00,63.09,63.19,63.05,63.19,262587.0,60.1978,60.2932,60.1597,60.2932,262587.0
2024-01-10 15:00:00,63.19,63.34,63.17,63.23,268620.0,60.2932,60.4364,60.2742,60.3314,268620.0
2024-01-10 15:30:00,63.23,63.31,63.14,63.15,657783.0,60.3314,60.4077,60.2455,60.2551,657783.0
2024-01-11 09:30:00,63.07,63.16,62.74,62.99,291455.0,60.1787,60.2646,59.8639,60.1024,291455.0
2024-01-11 10:00:00,62.98,63.24,62.89,62.94,453844.0,60.0929,60.3409,60.007,60.0547,453844.0
2024-01-11 10:30:00,62.94,62.99,62.65,62.68,206794.0,60.0547,60.1024,59.778,59.8066,206794.0
2024-01-11 11:00:00,62.67,63.01,62.61,62.99,262781.0,59.7971,60.1215,59.7398,60.1024,262781.0
2024-01-11 11:30:00,62.99,63.24,62.94,63.1,256994.0,60.1024,60.3409,60.0547,60.2074,256994.0
2024-01-11 12:00:00,63.1,63.43,63.04,63.13,559900.0,60.2074,60.5222,60.1501,60.236,559900.0
2024-01-11 12:30:00,63.12,63.2,62.97,63.05,161363.0,60.2264,60.3028,60.0833,60.1597,161363.0
2024-01-11 13:00:00,63.05,63.1,62.99,63.09,125320.0,60.1597,60.2074,60.1024,60.1978,125320.0
2024-01-11 13:30:00,63.09,63.18,63.01,63.13,184014.0,60.1978,60.2837,60.1215,60.236,184014.0
2024-01-11 14:00:00,63.14,63.17,63.04,63.07,133621.0,60.2455,60.2742,60.1501,60.1787,133621.0
2024-01-11 14:30:00,63.07,63.2,63.03,63.15,176474.0,60.1787,60.3028,60.1406,60.2551,176474.0
2024-01-11 15:00:00,63.15,63.15,62.99,63.0,214580.0,60.2551,60.2551,60.1024,60.1119,214580.0
2024-01-11 15:30:00,62.98,63.24,62.96,63.05,819685.0,60.0929,60.3409,60.0738,60.1597,819685.0
2024-01-12 09:30:00,63.42,63.59,63.28,63.34,253617.0,60.5127,60.6749,60.3791,60.4364,253617.0
2024-01-12 10:00:00,63.34,63.39,63.08,63.16,133818.0,60.4364,60.4841,60.1883,60.2646,133818.0
2024-01-12 10:30:00,63.15,63.34,63.07,63.28,128121.0,60.2551,60.4364,60.1787,60.3791,128121.0
2024-01-12 11:00:00,63.27,63.34,63.18,63.2,130113.0,60.3696,60.4364,60.2837,60.3028,130113.0
2024-01-12 11:30:00,63.21,63.29,63.16,63.19,112356.0,60.3123,60.3886,60.2646,60.2932,112356.0
2024-01-12 12:00:00,63.19,63.39,63.18,63.36,97392.0,60.2932,60.4841,60.2837,60.4554,97392.0
2024-01-12 12:30:00,63.36,63.44,63.31,63.4,97268.0,60.4554,60.5318,60.4077,60.4936,97268.0
2024-01-12 13:00:00,63.4,63.46,63.35,63.44,153506.0,60.4936,60.5509,60.4459,60.5318,153506.0
2024-01-12 13:30:00,63.44,63.59,63.37,63.54,209185.0,60.5318,60.6749,60.465,60.6272,209185.0
2024-01-12 14:00:00,63.54,63.56,63.45,63.49,255914.0,60.6272,60.6463,60.5413,60.5795,255914.0
2024-01-12 14:30:00,63.5,63.51,63.26,63.3,136297.0,60.589,60.5986,60.36,60.3982,136297.0
2024-01-12 15:00:00,63.29,63.37,63.25,63.33,241892.0,60.3886,60.465,60.3505,60.4268,241892.0
2024-01-12 15:30:00,63.33,63.5,63.32,63.39,731603.0,60.4268,60.589,60.4173,60.4841,731603.0
2024-01-16 09:30:00,63.59,63.94,63.42,63.51,366466.0,60.6749,61.0089,60.5127,60.5986,366466.0
2024-01-16 10:00:00,63.49,63.66,63.34,63.53,251741.0,60.5795,60.7417,60.4364,60.6176,251741.0
2024-01-16 10:30:00,63.53,63.67,63.41,63.6,225493.0,60.6176,60.7512,60.5031,60.6844,225493.0
2024-01-16 11:00:00,63.61,63.64,63.45,63.45,175431.0,60.694,60.7226,60.5413,60.5413,175431.0
2024-01-16 11:30:00,63.45,63.48,63.29,63.31,105897.0,60.5413,60.5699,60.3886,60.4077,105897.0
2024-01-16 12:00:00,63.32,63.34,63.22,63.24,126599.0,60.4173,60.4364,60.3219,60.3409,126599.0
2024-01-16 12:30:00,63.24,63.3,63.17,63.22,99923.0,60.3409,60.3982,60.2742,60.3219,99923.0
2024-01-16 13:00:00,63.21,63.35,63.17,63.31,101156.0,60.3123,60.4459,60.2742,60.4077,101156.0
2024-01-16 13:30:00,63.32,63.35,63.13,63.2,129265.0,60.4173,60.4459,60.236,60.3028,129265.0
2024-01-16 14:00:00,63.2,63.2,62.94,62.95,154726.0,60.3028,60.3028,60.0547,60.0642,154726.0
2024-01-16 14:30:00,62.95,63.01,62.86,62.98,101468.0,60.0642,60.1215,59.9784,60.0929,101468.0
2024-01-16 15:00:00,62.99,63.01,62.82,62.84,135082.0,60.1024,60.1215,59.9402,59.9593,135082.0
2024-01-16 15:30:00,62.83,62.98,62.73,62.83,633432.0,59.9497,60.0929,59.8543,59.9497,633432.0
2024-01-17 09:30:00,62.69,63.39,62.56,63.38,284329.0,59.8162,60.4841,59.6921,60.4745,284329.0
2024-01-17 10:00:00,63.37,63.67,63.33,63.4,291406.0,60.465,60.7512,60.4268,60.4936,291406.0
2024-01-17 10:30:00,63.39,63.51,63.35,63.44,299094.0,60.4841,60.5986,60.4459,60.5318,299094.0
2024-01-17 11:00:00,63.44,63.53,63.33,63.35,201960.0,60.5318,60.6176,60.4268,60.4459,201960.0
2024-01-17 11:30:00,63.34,63.46,63.25,63.25,188091.0,60.4364,60.5509,60.3505,60.3505,188091.0
2024-01-17 12:00:00,63.26,63.27,63.16,63.24,168034.0,60.36,60.3696,60.2646,60.3409,168034.0
2024-01-17 12:30:00,63.25,63.37,63.2,63.2,184796.0,60.3505,60.465,60.3028,60.3028,184796.0
2024-01-17 13:00:00,63.2,63.3,63.16,63.2,178311.0,60.3028,60.3982,60.2646,60.3028,178311.0
2024-01-17 13:30:00,63.2,63.35,63.16,63.3,150114.0,60.3028,60.4459,60.2646,60.3982,150114.0
2024-01-17 14:00:00,63.3,63.35,63.24,63.28,192805.0,60.3982,60.4459,60.3409,60.3791,192805.0
2024-01-17 14:30:00,63.29,63.38,63.22,63.26,239761.0,60.3886,60.4745,60.3219,60.36,239761.0
2024-01-17 15:00:00,63.26,63.42,63.2,63.3,274040.0,60.36,60.5127,60.3028,60.3982,274040.0
2024-01-17 15:30:00,63.3,63.46,63.06,63.09,865474.0,60.3982,60.5509,60.1692,60.1978,865474.0
2024-01-18 09:30:00,62.72,63.01,62.53,62.58,254874.0,59.8448,60.1215,59.6635,59.7112,254874.0
2024-01-18 10:00:00,62.56,62.72,62.39,62.57,180592.0,59.6921,59.8448,59.5299,59.7017,180592.0
2024-01-18 10:30:00,62.6,62.75,62.52,62.69,247592.0,59.7303,59.8734,59.6539,59.8162,247592.0
2024-01-18 11:00:00,62.67,62.76,62.61,62.67,134723.0,59.7971,59.8829,59.7398,59.7971,134723.0
2024-01-18 11:30:00,62.67,62.69,62.57,62.62,150176.0,59.7971,59.8162,59.7017,59.7494,150176.0
2024-01-18 12:00:00,62.63,62.85,62.59,62.85,134978.0,59.7589,59.9688,59.7207,59.9688,134978.0
2024-01-18 12:30:00,62.84,62.87,62.64,62.82,192642.0,59.9593,59.9879,59.7684,59.9402,192642.0
2024-01-18 13:00:00,62.83,62.93,62.76,62.9,120374.0,59.9497,60.0452,59.8829,60.0165,120374.0
2024-01-18 13:30:00,62.9,62.95,62.82,62.91,135250.0,60.0165,60.0642,59.9402,60.0261,135250.0
2024-01-18 14:00:00,62.91,63.0,62.88,62.93,104297.0,60.0261,60.1119,59.9974,60.0452,104297.0
2024-01-18 14:30:00,62.93,63.06,62.85,63.04,203397.0,60.0452,60.1692,59.9688,60.1501,203397.0
2024-01-18 15:00:00,63.04,63.31,63.0,63.3,213405.0,60.1501,60.4077,60.1119,60.3982,213405.0
2024-01-18 15:30:00,63.3,63.33,63.13,63.31,546606.0,60.3982,60.4268,60.236,60.4077,546606.0
2024-01-19 09:30:00,63.43,63.44,62.65,62.93,351491.0,60.5222,60.5318,59.778,60.0452,351491.0
2024-01-19 10:00:00,62.93,63.11,62.89,62.94,198321.0,60.0452,60.2169,60.007,60.0547,198321.0
2024-01-19 10:30:00,62.94,62.99,62.84,62.86,160436.0,60.0547,60.1024,59.9593,59.9784,160436.0
2024-01-19 11:00:00,62.86,62.99,62.81,62.96,147183.0,59.9784,60.1024,59.9307,60.0738,147183.0
2024-01-19 11:30:00,62.96,63.12,62.9,63.08,107407.0,60.0738,60.2264,60.0165,60.1883,107407.0
2024-01-19 12:00:00,63.09,63.1,62.93,63.02,76532.0,60.1978,60.2074,60.0452,60.131,76532.0
2024-01-19 12:30:00,63.02,63.09,63.0,63.04,97824.0,60.131,60.1978,60.1119,60.1501,97824.0
2024-01-19 13:00:00,63.04,63.23,63.02,63.22,149823.0,60.1501,60.3314,60.131,60.3219,149823.0
2024-01-19 13:30:00,63.22,63.24,63.1,63.24,153228.0,60.3219,60.3409,60.2074,60.3409,153228.0
2024-01-19 14:00:00,63.23,63.34,63.19,63.29,170022.0,60.3314,60.4364,60.2932,60.3886,170022.0
2024-01-19 14:30:00,63.3,63.32,63.2,63.23,120634.0,60.3982,60.4173,60.3028,60.3314,120634.0
2024-01-19 15:00:00,63.22,63.35,63.21,63.24,278277.0,60.3219,60.4459,60.3123,60.3409,278277.0
2024-01-19 15:30:00,63.23,63.24,63.06,63.15,474752.0,60.3314,60.3409,60.1692,60.2551,474752.0
2024-01-22 09:30:00,63.03,63.27,62.48,63.17,346637.0,60.1406,60.3696,59.6158,60.2742,346637.0
2024-01-22 10:00:00,63.18,63.27,62.85,63.14,268120.0,60.2837,60.3696,59.9688,60.2455,268120.0
2024-01-22 10:30:00,63.14,63.45,63.14,63.31,243715.0,60.2455,60.5413,60.2455,60.4077,243715.0
2024-01-22 11:00:00,63.31,63.34,63.19,63.27,156223.0,60.4077,60.4364,60.2932,60.3696,156223.0
2024-01-22 11:30:00,63.28,63.37,63.15,63.15,161249.0,60.3791,60.465,60.2551,60.2551,161249.0
2024-01-22 12:00:00,63.16,63.21,63.01,63.03,187411.0,60.2646,60.3123,60.1215,60.1406,187411.0
2024-01-22 12:30:00,63.03,63.1,62.87,62.93,151647.0,60.1406,60.2074,59.9879,60.0452,151647.0
2024-01-22 13:00:00,62.94,63.04,62.87,62.98,170611.0,60.0547,60.1501,59.9879,60.0929,170611.0
2024-01-22 13:30:00,62.99,63.04,62.91,63.02,103741.0,60.1024,60.1501,60.0261,60.131,103741.0
2024-01-22 14:00:00,63.03,63.18,63.02,63.16,123438.0,60.1406,60.2837,60.131,60.2646,123438.0
2024-01-22 14:30:00,63.16,63.2,63.1,63.19,142512.0,60.2646,60.3028,60.2074,60.2932,142512.0
2024-01-22 15:00:00,63.19,63.2,63.07,63.07,173305.0,60.2932,60.3028,60.1787,60.1787,173305.0
2024-01-22 15:30:00,63.07,63.19,63.04,63.17,556610.0,60.1787,60.2932,60.1501,60.2742,556610.0
2024-01-23 09:30:00,63.39,64.07,63.39,63.95,209284.0,60.4841,61.1329,60.4841,61.0184,209284.0
2024-01-23 10:00:00,63.93,64.31,63.92,64.1,221933.0,60.9993,61.3619,60.9898,61.1615,221933.0
2024-01-23 10:30:00,64.11,64.26,64.08,64.12,148305.0,61.1711,61.3142,61.1424,61.1806,148305.0
2024-01-23 11:00:00,64.12,64.21,64.02,64.14,140293.0,61.1806,61.2665,61.0852,61.1997,140293.0
2024-01-23 11:30:00,64.14,64.29,64.14,64.29,150010.0,61.1997,61.3428,61.1997,61.3428,150010.0
2024-01-23 12:00:00,64.3,64.41,64.29,64.36,139037.0,61.3523,61.4573,61.3428,61.4096,139037.0
2024-01-23 12:30:00,64.36,64.39,64.27,64.31,164958.0,61.4096,61.4382,61.3237,61.3619,164958.0
2024-01-23 13:00:00,64.32,64.39,64.29,64.38,104585.0,61.3714,61.4382,61.3428,61.4287,104585.0
2024-01-23 13:30:00,64.38,64.52,64.35,64.52,147378.0,61.4287,61.5623,61.4001,61.5623,147378.0
2024-01-23 14:00:00,64.52,64.7,64.5,64.68,121218.0,61.5623,61.734,61.5432,61.7149,121218.0
2024-01-23 14:30:00,64.69,64.95,64.69,64.9,258916.0,61.7245,61.9726,61.7245,61.9248,258916.0
2024-01-23 15:00:00,64.89,64.9,64.7,64.78,217671.0,61.9153,61.9248,61.734,61.8103,217671.0
2024-01-23 15:30:00,64.78,64.9,64.71,64.74,1009808.0,61.8103,61.9248,61.7436,61.7722,1009808.0
2024-01-24 09:30:00,64.65,64.68,64.14,64.45,212941.0,61.6863,61.7149,61.1997,61.4955,212941.0
2024-01-24 10:00:00,64.44,64.63,64.38,64.38,146750.0,61.4859,61.6672,61.4287,61.4287,146750.0
2024-01-24 10:30:00,64.38,64.57,64.34,64.48,173665.0,61.4287,61.61,61.3905,61.5241,173665.0
2024-01-24 11:00:00,64.49,64.6,64.4,64.45,109652.0,61.5336,61.6386,61.4478,61.4955,109652.0
2024-01-24 11:30:00,64.45,64.48,64.22,64.24,99763.0,61.4955,61.5241,61.276,61.2951,99763.0
2024-01-24 12:00:00,64.23,64.28,63.99,64.03,107610.0,61.2856,61.3333,61.0566,61.0947,107610.0
2024-01-24 12:30:00,64.02,64.08,63.88,64.08,102182.0,61.0852,61.1424,60.9516,61.1424,102182.0
2024-01-24 13:00:00,64.08,64.19,64.07,64.12,101927.0,61.1424,61.2474,61.1329,61.1806,101927.0
2024-01-24 13:30:00,64.13,64.21,64.06,64.13,100329.0,61.1901,61.2665,61.1234,61.1901,100329.0
2024-01-24 14:00:00,64.13,64.22,64.07,64.14,115222.0,61.1901,61.276,61.1329,61.1997,115222.0
2024-01-24 14:30:00,64.14,64.16,63.93,63.97,129196.0,61.1997,61.2188,60.9993,61.0375,129196.0
2024-01-24 15:00:00,63.97,64.11,63.93,64.09,202825.0,61.0375,61.1711,60.9993,61.152,202825.0
2024-01-24 15:30:00,64.09,64.14,63.6,63.64,564574.0,61.152,61.1997,60.6844,60.7226,564574.0
2024-01-25 09:30:00,63.86,64.37,63.63,64.36,185004.0,60.9325,61.4191,60.7131,61.4096,185004.0
2024-01-25 10:00:00,64.35,64.58,64.21,64.26,120602.0,61.4001,61.6195,61.2665,61.3142,120602.0
2024-01-25 10:30:00,64.27,64.29,63.9,63.92,113188.0,61.3237,61.3428,60.9707,60.9898,113188.0
2024-01-25 11:00:00,63.91,64.02,63.66,63.68,89881.0,60.9802,61.0852,60.7417,60.7608,89881.0
2024-01-25 11:30:00,63.68,63.77,63.58,63.69,91502.0,60.7608,60.8466,60.6654,60.7703,91502.0
2024-01-25 12:00:00,63.7,63.74,63.6,63.66,97474.0,60.7799,60.818,60.6844,60.7417,97474.0
2024-01-25 12:30:00,63.66,63.75,63.63,63.75,92164.0,60.7417,60.8276,60.7131,60.8276,92164.0
2024-01-25 13:00:00,63.76,63.91,63.7,63.81,96890.0,60.8371,60.9802,60.7799,60.8848,96890.0
2024-01-25 13:30:00,63.8,63.96,63.8,63.95,97078.0,60.8753,61.0279,60.8753,61.0184,97078.0
2024-01-25 14:00:00,63.97,64.13,63.96,64.06,108124.0,61.0375,61.1901,61.0279,61.1234,108124.0
2024-01-25 14:30:00,64.06,64.17,64.03,64.07,88374.0,61.1234,61.2283,61.0947,61.1329,88374.0
2024-01-25 15:00:00,64.07,64.25,64.0,64.22,141883.0,61.1329,61.3046,61.0661,61.276,141883.0
2024-01-25 15:30:00,64.22,64.48,64.21,64.46,546802.0,61.276,61.5241,61.2665,61.505,546802.0
2024-01-26 09:30:00,64.78,64.88,64.41,64.42,155733.0,61.8103,61.9058,61.4573,61.4668,155733.0
2024-01-26 10:00:00,64.41,64.68,64.39,64.63,132583.0,61.4573,61.7149,61.4382,61.6672,132583.0
2024-01-26 10:30:00,64.62,64.87,64.54,64.73,159004.0,61.6577,61.8962,61.5813,61.7626,159004.0
2024-01-26 11:00:00,64.73,64.8,64.64,64.7,105549.0,61.7626,61.8294,61.6768,61.734,105549.0
2024-01-26 11:30:00,64.7,64.7,64.58,64.64,103663.0,61.734,61.734,61.6195,61.6768,103663.0
2024-01-26 12:00:00,64.64,64.76,64.59,64.76,111049.0,61.6768,61.7913,61.6291,61.7913,111049.0
2024-01-26 12:30:00,64.76,64.82,64.7,64.72,68679.0,61.7913,61.8485,61.734,61.7531,68679.0
2024-01-26 13:00:00,64.73,64.73,64.43,64.5,61525.0,61.7626,61.7626,61.4764,61.5432,61525.0
2024-01-26 13:30:00,64.5,64.61,64.45,64.59,79554.0,61.5432,61.6481,61.4955,61.6291,79554.0
2024-01-26 14:00:00,64.59,64.61,64.5,64.56,67038.0,61.6291,61.6481,61.5432,61.6004,67038.0
2024-01-26 14:30:00,64.58,64.6,64.46,64.53,74822.0,61.6195,61.6386,61.505,61.5718,74822.0
2024-01-26 15:00:00,64.53,64.66,64.52,64.59,148979.0,61.5718,61.6958,61.5623,61.6291,148979.0
2024-01-26 15:30:00,64.6,64.62,64.5,64.51,414112.0,61.6386,61.6577,61.5432,61.5527,414112.0
2024-01-29 09:30:00,64.61,64.76,64.43,64.48,129088.0,61.6481,61.7913,61.4764,61.5241,129088.0
2024-01-29 10:00:00,64.47,64.62,64.42,64.43,108659.0,61.5146,61.6577,61.4668,61.4764,108659.0
2024-01-29 10:30:00,64.43,64.54,64.39,64.54,80120.0,61.4764,61.5813,61.4382,61.5813,80120.0
2024-01-29 11:00:00,64.53,64.61,64.47,64.58,73916.0,61.5718,61.6481,61.5146,61.6195,73916.0
2024-01-29 11:30:00,64.58,64.68,64.55,64.58,82885.0,61.6195,61.7149,61.5909,61.6195,82885.0
2024-01-29 12:00:00,64.57,64.57,64.29,64.32,66772.0,61.61,61.61,61.3428,61.3714,66772.0
2024-01-29 12:30:00,64.32,64.38,64.18,64.2,80717.0,61.3714,61.4287,61.2378,61.2569,80717.0
2024-01-29 13:00:00,64.2,64.32,64.16,64.31,86353.0,61.2569,61.3714,61.2188,61.3619,86353.0
2024-01-29 13:30:00,64.31,64.31,64.24,64.27,89164.0,61.3619,61.3619,61.2951,61.3237,89164.0
2024-01-29 14:00:00,64.27,64.28,64.18,64.25,59180.0,61.3237,61.3333,61.2378,61.3046,59180.0
2024-01-29 14:30:00,64.25,64.3,64.15,64.17,116974.0,61.3046,61.3523,61.2092,61.2283,116974.0
2024-01-29 15:00:00,64.17,64.45,64.17,64.39,115823.0,61.2283,61.4955,61.2283,61.4382,115823.0
2024-01-29 15:30:00,64.39,64.41,64.25,64.26,457561.0,61.4382,61.4573,61.3046,61.3142,457561.0
2024-01-30 09:30:00,64.38,64.57,64.3,64.38,220877.0,61.4287,61.61,61.3523,61.4287,220877.0
2024-01-30 10:00:00,64.38,64.72,64.32,64.7,112077.0,61.4287,61.7531,61.3714,61.734,112077.0
2024-01-30 10:30:00,64.7,64.87,64.68,64.7,132278.0,61.734,61.8962,61.7149,61.734,132278.0
2024-01-30 11:00:00,64.7,64.78,64.61,64.69,67561.0,61.734,61.8103,61.6481,61.7245,67561.0
2024-01-30 11:30:00,64.68,64.85,64.64,64.83,55420.0,61.7149,61.8771,61.6768,61.8581,55420.0
2024-01-30 12:00:00,64.81,64.9,64.74,64.89,60094.0,61.839,61.9248,61.7722,61.9153,60094.0
2024-01-30 12:30:00,64.89,65.04,64.86,65.03,117036.0,61.9153,62.0584,61.8867,62.0489,117036.0
2024-01-30 13:00:00,65.03,65.14,65.03,65.11,93632.0,62.0489,62.1538,62.0489,62.1252,93632.0
2024-01-30 13:30:00,65.12,65.25,65.11,65.23,91185.0,62.1348,62.2588,62.1252,62.2397,91185.0
2024-01-30 14:00:00,65.23,65.36,65.23,65.34,107791.0,62.2397,62.3638,62.2397,62.3447,107791.0
2024-01-30 14:30:00,65.34,65.38,65.28,65.37,154467.0,62.3447,62.3828,62.2874,62.3733,154467.0
2024-01-30 15:00:00,65.36,65.36,65.17,65.31,166234.0,62.3638,62.3638,62.1825,62.316,166234.0
2024-01-30 15:30:00,65.31,65.39,65.22,65.35,413295.0,62.316,62.3924,62.2302,62.3542,413295.0
2024-01-31 09:30:00,65.44,65.47,65.02,65.17,181413.0,62.4401,62.4687,62.0393,62.1825,181413.0
2024-01-31 10:00:00,65.17,65.69,65.17,65.66,157790.0,62.1825,62.6786,62.1825,62.65,157790.0
2024-01-31 10:30:00,65.69,65.92,65.61,65.62,136694.0,62.6786,62.8981,62.6023,62.6118,136694.0
2024-01-31 11:00:00,65.62,65.62,65.45,65.49,102244.0,62.6118,62.6118,62.4496,62.4878,102244.0
2024-01-31 11:30:00,65.49,65.54,65.28,65.28,95884.0,62.4878,62.5355,62.2874,62.2874,95884.0
2024-01-31 12:00:00,65.28,65.36,65.26,65.33,79149.0,62.2874,62.3638,62.2683,62.3351,79149.0
2024-01-31 12:30:00,65.33,65.37,65.27,65.37,79671.0,62.3351,62.3733,62.2779,62.3733,79671.0
2024-01-31 13:00:00,65.37,65.37,65.04,65.17,87466.0,62.3733,62.3733,62.0584,62.1825,87466.0
2024-01-31 13:30:00,65.17,65.25,65.08,65.14,93848.0,62.1825,62.2588,62.0966,62.1538,93848.0
2024-01-31 14:00:00,65.16,65.19,64.98,65.18,125974.0,62.1729,62.2015,62.0012,62.192,125974.0
2024-01-31 14:30:00,65.19,65.28,64.92,64.96,140260.0,62.2015,62.2874,61.9439,61.9821,140260.0
2024-01-31 15:00:00,64.96,65.14,64.82,65.0,134922.0,61.9821,62.1538,61.8485,62.0203,134922.0
2024-01-31 15:30:00,65.01,65.15,64.9,64.9,536656.0,62.0298,62.1634,61.9248,61.9248,536656.0
2024-02-01 09:30:00,64.64,64.67,63.93,64.31,246033.0,61.6768,61.7054,60.9993,61.3619,246033.0
2024-02-01 10:00:00,64.3,64.58,64.22,64.56,122217.0,61.3523,61.6195,61.276,61.6004,122217.0
2024-02-01 10:30:00,64.57,64.9,64.57,64.84,102400.0,61.61,61.9248,61.61,61.8676,102400.0
2024-02-01 11:00:00,64.87,64.98,64.64,64.98,160145.0,61.8962,62.0012,61.6768,62.0012,160145.0
2024-02-01 11:30:00,64.99,65.38,64.95,65.3,103127.0,62.0107,62.3828,61.9726,62.3065,103127.0
2024-02-01 12:00:00,65.32,65.48,65.13,65.14,101398.0,62.3256,62.4783,62.1443,62.1538,101398.0
2024-02-01 12:30:00,65.15,65.23,65.11,65.14,75324.0,62.1634,62.2397,62.1252,62.1538,75324.0
2024-02-01 13:00:00,65.15,65.18,65.06,65.15,128683.0,62.1634,62.192,62.0775,62.1634,128683.0
2024-02-01 13:30:00,65.14,65.16,64.99,65.05,84491.0,62.1538,62.1729,62.0107,62.068,84491.0
2024-02-01 14:00:00,65.06,65.06,64.9,64.92,100378.0,62.0775,62.0775,61.9248,61.9439,100378.0
2024-02-01 14:30:00,64.91,64.97,64.74,64.78,170189.0,61.9344,61.9916,61.7722,61.8103,170189.0
2024-02-01 15:00:00,64.78,64.86,64.69,64.82,198108.0,61.8103,61.8867,61.7245,61.8485,198108.0
2024-02-01 15:30:00,64.83,64.87,64.68,64.83,627076.0,61.8581,61.8962,61.7149,61.8581,627076.0
2024-02-02 09:30:00,64.99,65.33,64.48,64.61,189516.0,62.0107,62.3351,61.5241,61.6481,189516.0
2024-02-02 10:00:00,64.66,64.86,64.6,64.7,220873.0,61.6958,61.8867,61.6386,61.734,220873.0
2024-02-02 10:30:00,64.71,64.81,64.46,64.62,113111.0,61.7436,61.839,61.505,61.6577,113111.0
2024-02-02 11:00:00,64.62,64.79,64.6,64.78,84401.0,61.6577,61.8199,61.6386,61.8103,84401.0
2024-02-02 11:30:00,64.79,64.85,64.7,64.73,194447.0,61.8199,61.8771,61.734,61.7626,194447.0
2024-02-02 12:00:00,64.73,64.74,64.51,64.66,222155.0,61.7626,61.7722,61.5527,61.6958,222155.0
2024-02-02 12:30:00,64.66,64.66,64.39,64.57,102959.0,61.6958,61.6958,61.4382,61.61,102959.0
2024-02-02 13:00:00,64.58,64.86,64.57,64.74,85224.0,61.6195,61.8867,61.61,61.7722,85224.0
2024-02-02 13:30:00,64.75,64.76,64.62,64.64,70375.0,61.7817,61.7913,61.6577,61.6768,70375.0
2024-02-02 14:00:00,64.64,64.71,64.58,64.65,91429.0,61.6768,61.7436,61.6195,61.6863,91429.0
2024-02-02 14:30:00,64.65,64.83,64.64,64.77,216751.0,61.6863,61.8581,61.6768,61.8008,216751.0
2024-02-02 15:00:00,64.78,64.87,64.75,64.86,256403.0,61.8103,61.8962,61.7817,61.8867,256403.0
2024-02-02 15:30:00,64.84,64.98,64.78,64.8,772533.0,61.8676,62.0012,61.8103,61.8294,772533.0
2024-02-05 09:30:00,64.55,64.75,64.22,64.48,188067.0,61.5909,61.7817,61.276,61.5241,188067.0
2024-02-05 10:00:00,64.46,64.46,63.75,63.93,325034.0,61.505,61.505,60.8276,60.9993,325034.0
2024-02-05 10:30:00,63.91,64.28,63.86,64.2,269183.0,60.9802,61.3333,60.9325,61.2569,269183.0
2024-02-05 11:00:00,64.25,64.3,64.14,64.25,89971.0,61.3046,61.3523,61.1997,61.3046,89971.0
2024-02-05 11:30:00,64.26,64.37,64.2,64.22,91303.0,61.3142,61.4191,61.2569,61.276,91303.0
2024-02-05 12:00:00,64.23,64.25,64.07,64.14,76168.0,61.2856,61.3046,61.1329,61.1997,76168.0
2024-02-05 12:30:00,64.15,64.18,63.86,63.88,81307.0,61.2092,61.2378,60.9325,60.9516,81307.0
2024-02-05 13:00:00,63.88,63.88,63.77,63.79,58844.0,60.9516,60.9516,60.8466,60.8657,58844.0
2024-02-05 13:30:00,63.78,63.9,63.76,63.86,80174.0,60.8562,60.9707,60.8371,60.9325,80174.0
2024-02-05 14:00:00,63.86,63.87,63.75,63.83,109543.0,60.9325,60.9421,60.8276,60.9039,109543.0
2024-02-05 14:30:00,63.82,63.87,63.59,63.63,104052.0,60.8944,60.9421,60.6749,60.7131,104052.0
2024-02-05 15:00:00,63.63,63.86,63.62,63.83,141641.0,60.7131,60.9325,60.7035,60.9039,141641.0
2024-02-05 15:30:00,63.83,63.93,63.52,63.53,343856.0,60.9039,60.9993,60.6081,60.6176,343856.0
2024-02-06 09:30:00,63.56,64.23,63.47,64.07,321410.0,60.6463,61.2856,60.5604,61.1329,321410.0
2024-02-06 10:00:00,64.08,64.32,64.05,64.27,302995.0,61.1424,61.3714,61.1138,61.3237,302995.0
2024-02-06 10:30:00,64.27,64.8,64.23,64.73,181337.0,61.3237,61.8294,61.2856,61.7626,181337.0
2024-02-06 11:00:00,64.74,64.93,64.67,64.86,169770.0,61.7722,61.9535,61.7054,61.8867,169770.0
2024-02-06 11:30:00,64.85,64.89,64.72,64.73,154313.0,61.8771,61.9153,61.7531,61.7626,154313.0
2024-02-06 12:00:00,64.74,65.34,64.73,65.27,117707.0,61.7722,62.3447,61.7626,62.2779,117707.0
2024-02-06 12:30:00,65.25,65.31,65.11,65.12,143054.0,62.2588,62.316,62.1252,62.1348,143054.0
2024-02-06 13:00:00,65.12,65.19,65.04,65.11,97216.0,62.1348,62.2015,62.0584,62.1252,97216.0
2024-02-06 13:30:00,65.11,65.22,65.06,65.14,203031.0,62.1252,62.2302,62.0775,62.1538,203031.0
2024-02-06 14:00:00,65.14,65.16,64.8,64.9,168969.0,62.1538,62.1729,61.8294,61.9248,168969.0
2024-02-06 14:30:00,64.89,64.94,64.81,64.94,148473.0,61.9153,61.963,61.839,61.963,148473.0
2024-02-06 15:00:00,64.94,64.94,64.77,64.8,183363.0,61.963,61.963,61.8008,61.8294,183363.0
2024-02-06 15:30:00,64.81,64.93,64.76,64.84,613425.0,61.839,61.9535,61.7913,61.8676,613425.0
2024-02-07 09:30:00,65.01,65.16,64.74,64.92,223390.0,62.0298,62.1729,61.7722,61.9439,223390.0
2024-02-07 10:00:00,64.92,64.99,64.51,64.56,201304.0,61.9439,62.0107,61.5527,61.6004,201304.0
2024-02-07 10:30:00,64.58,64.6,64.37,64.52,95428.0,61.6195,61.6386,61.4191,61.5623,95428.0
2024-02-07 11:00:00,64.53,64.61,64.36,64.46,74978.0,61.5718,61.6481,61.4096,61.505,74978.0
2024-02-07 11:30:00,64.48,64.55,64.31,64.34,95983.0,61.5241,61.5909,61.3619,61.3905,95983.0
2024-02-07 12:00:00,64.34,64.4,64.24,64.32,77687.0,61.3905,61.4478,61.2951,61.3714,77687.0
2024-02-07 12:30:00,64.31,64.32,64.18,64.18,97403.0,61.3619,61.3714,61.2378,61.2378,97403.0
2024-02-07 13:00:00,64.19,64.25,64.0,64.02,55048.0,61.2474,61.3046,61.0661,61.0852,55048.0
2024-02-07 13:30:00,64.03,64.04,63.73,63.73,89579.0,61.0947,61.1043,60.8085,60.8085,89579.0
2024-02-07 14:00:00,63.74,63.92,63.67,63.7,136884.0,60.818,60.9898,60.7512,60.7799,136884.0
2024-02-07 14:30:00,63.71,63.87,63.68,63.84,100383.0,60.7894,60.9421,60.7608,60.9134,100383.0
2024-02-07 15:00:00,63.85,63.98,63.7,63.75,212993.0,60.923,61.047,60.7799,60.8276,212993.0
2024-02-07 15:30:00,63.75,63.87,63.63,63.71,568721.0,60.8276,60.9421,60.7131,60.7894,568721.0
2024-02-08 09:30:00,63.5,64.2,63.22,64.07,252062.0,60.589,61.2569,60.3219,61.1329,252062.0
2024-02-08 10:00:00,64.08,64.4,64.08,64.37,146995.0,61.1424,61.4478,61.1424,61.4191,146995.0
2024-02-08 10:30:00,64.37,64.47,64.24,64.39,192152.0,61.4191,61.5146,61.2951,61.4382,192152.0
2024-02-08 11:00:00,64.39,64.43,64.29,64.34,163220.0,61.4382,61.4764,61.3428,61.3905,163220.0
2024-02-08 11:30:00,64.34,64.58,64.31,64.54,207640.0,61.3905,61.6195,61.3619,61.5813,207640.0
2024-02-08 12:00:00,64.54,64.59,64.48,64.57,119352.0,61.5813,61.6291,61.5241,61.61,119352.0
2024-02-08 12:30:00,64.57,64.67,64.55,64.64,126205.0,61.61,61.7054,61.5909,61.6768,126205.0
2024-02-08 13:00:00,64.63,64.67,64.52,64.53,246616.0,61.6672,61.7054,61.5623,61.5718,246616.0
2024-02-08 13:30:00,64.53,64.55,64.01,64.03,350393.0,61.5718,61.5909,61.0756,61.0947,350393.0
2024-02-08 14:00:00,64.03,64.11,63.72,63.82,140969.0,61.0947,61.1711,60.7989,60.8944,140969.0
2024-02-08 14:30:00,63.83,63.89,63.69,63.74,137767.0,60.9039,60.9611,60.7703,60.818,137767.0
2024-02-08 15:00:00,63.74,63.88,63.71,63.8,187121.0,60.818,60.9516,60.7894,60.8753,187121.0
2024-02-08 15:30:00,63.8,64.11,63.76,64.07,506431.0,60.8753,61.1711,60.8371,61.1329,506431.0
2024-02-09 09:30:00,63.8,63.92,62.9,62.99,284344.0,60.8753,60.9898,60.0165,60.1024,284344.0
2024-02-09 10:00:00,62.99,63.31,62.91,62.99,153075.0,60.1024,60.4077,60.0261,60.1024,153075.0
2024-02-09 10:30:00,62.98,63.01,62.7,62.73,130028.0,60.0929,60.1215,59.8257,59.8543,130028.0
2024-02-09 11:00:00,62.72,62.76,62.6,62.74,146804.0,59.8448,59.8829,59.7303,59.8639,146804.0
2024-02-09 11:30:00,62.74,62.76,62.4,62.47,149888.0,59.8639,59.8829,59.5394,59.6062,149888.0
2024-02-09 12:00:00,62.47,62.58,62.34,62.44,82790.0,59.6062,59.7112,59.4822,59.5776,82790.0
2024-02-09 12:30:00,62.44,62.44,62.17,62.32,162603.0,59.5776,59.5776,59.32,59.4631,162603.0
2024-02-09 13:00:00,62.32,62.37,62.13,62.15,116044.0,59.4631,59.5108,59.2818,59.3009,116044.0
2024-02-09 13:30:00,62.15,62.33,62.09,62.18,177453.0,59.3009,59.4727,59.2437,59.3295,177453.0
2024-02-09 14:00:00,62.18,62.32,62.18,62.23,82395.0,59.3295,59.4631,59.3295,59.3772,82395.0
2024-02-09 14:30:00,62.24,62.28,62.18,62.23,184124.0,59.3868,59.4249,59.3295,59.3772,184124.0
2024-02-09 15:00:00,62.23,62.26,62.14,62.21,214893.0,59.3772,59.4059,59.2914,59.3582,214893.0
2024-02-09 15:30:00,62.2,62.35,62.13,62.33,762078.0,59.3486,59.4917,59.2818,59.4727,762078.0
2024-02-12 09:30:00,62.15,62.65,61.99,62.52,233881.0,59.3009,59.778,59.1482,59.6539,233881.0
2024-02-12 10:00:00,62.51,62.64,62.39,62.45,152505.0,59.6444,59.7684,59.5299,59.5872,152505.0
2024-02-12 10:30:00,62.47,62.5,62.25,62.3,175437.0,59.6062,59.6349,59.3963,59.444,175437.0
2024-02-12 11:00:00,62.31,62.52,62.28,62.52,302027.0,59.4536,59.6539,59.4249,59.6539,302027.0
2024-02-12 11:30:00,62.52,62.62,62.46,62.55,91506.0,59.6539,59.7494,59.5967,59.6826,91506.0
2024-02-12 12:00:00,62.55,62.63,62.49,62.59,176170.0,59.6826,59.7589,59.6253,59.7207,176170.0
2024-02-12 12:30:00,62.6,62.74,62.55,62.72,92543.0,59.7303,59.8639,59.6826,59.8448,92543.0
2024-02-12 13:00:00,62.72,62.88,62.71,62.87,76753.0,59.8448,59.9974,59.8352,59.9879,76753.0
2024-02-12 13:30:00,62.89,63.09,62.87,63.03,140517.0,60.007,60.1978,59.9879,60.1406,140517.0
2024-02-12 14:00:00,63.03,63.08,62.92,62.99,123302.0,60.1406,60.1883,60.0356,60.1024,123302.0
2024-02-12 14:30:00,62.98,63.01,62.9,62.94,101491.0,60.0929,60.1215,60.0165,60.0547,101491.0
2024-02-12 15:00:00,62.95,62.96,62.78,62.83,129847.0,60.0642,60.0738,59.902,59.9497,129847.0
2024-02-12 15:30:00,62.83,63.11,62.82,63.07,522921.0,59.9497,60.2169,59.9402,60.1787,522921.0
2024-02-13 09:30:00,63.26,63.72,62.87,62.89,277172.0,60.36,60.7989,59.9879,60.007,277172.0
2024-02-13 10:00:00,62.9,63.15,62.81,62.85,116097.0,60.0165,60.2551,59.9307,59.9688,116097.0
2024-02-13 10:30:00,62.83,62.83,62.39,62.62,338734.0,59.9497,59.9497,59.5299,59.7494,338734.0
2024-02-13 11:00:00,62.63,62.85,62.52,62.8,324745.0,59.7589,59.9688,59.6539,59.9211,324745.0
2024-02-13 11:30:00,62.79,62.82,62.67,62.78,173532.0,59.9116,59.9402,59.7971,59.902,173532.0
2024-02-13 12:00:00,62.79,63.01,62.73,62.97,92100.0,59.9116,60.1215,59.8543,60.0833,92100.0
2024-02-13 12:30:00,62.97,63.07,62.94,63.05,132732.0,60.0833,60.1787,60.0547,60.1597,132732.0
2024-02-13 13:00:00,63.04,63.06,62.96,63.02,81775.0,60.1501,60.1692,60.0738,60.131,81775.0
2024-02-13 13:30:00,63.02,63.02,62.74,62.8,158390.0,60.131,60.131,59.8639,59.9211,158390.0
2024-02-13 14:00:00,62.81,62.89,62.72,62.72,86812.0,59.9307,60.007,59.8448,59.8448,86812.0
2024-02-13 14:30:00,62.73,62.87,62.71,62.83,140325.0,59.8543,59.9879,59.8352,59.9497,140325.0
2024-02-13 15:00:00,62.83,62.89,62.6,62.62,153893.0,59.9497,60.007,59.7303,59.7494,153893.0
2024-02-13 15:30:00,62.62,62.97,62.59,62.93,513422.0,59.7494,60.0833,59.7207,60.0452,513422.0
2024-02-14 09:30:00,62.72,62.73,62.14,62.47,410221.0,59.8448,59.8543,59.2914,59.6062,410221.0
2024-02-14 10:00:00,62.45,62.67,62.34,62.61,268718.0,59.5872,59.7971,59.4822,59.7398,268718.0
2024-02-14 10:30:00,62.6,62.9,62.58,62.86,106409.0,59.7303,60.0165,59.7112,59.9784,106409.0
2024-02-14 11:00:00,62.85,62.95,62.37,62.45,198420.0,59.9688,60.0642,59.5108,59.5872,198420.0
2024-02-14 11:30:00,62.46,62.49,62.05,62.05,146088.0,59.5967,59.6253,59.2055,59.2055,146088.0
2024-02-14 12:00:00,62.05,62.05,61.51,61.58,202888.0,59.2055,59.2055,58.6902,58.757,202888.0
2024-02-14 12:30:00,61.59,61.78,61.47,61.71,145412.0,58.7666,58.9479,58.6521,58.8811,145412.0
2024-02-14 13:00:00,61.71,61.91,61.71,61.84,97796.0,58.8811,59.0719,58.8811,59.0051,97796.0
2024-02-14 13:30:00,61.85,61.97,61.76,61.88,123342.0,59.0147,59.1292,58.9288,59.0433,123342.0
2024-02-14 14:00:00,61.89,61.9,61.75,61.83,93912.0,59.0528,59.0624,58.9192,58.9956,93912.0
2024-02-14 14:30:00,61.83,61.97,61.79,61.9,168239.0,58.9956,59.1292,58.9574,59.0624,168239.0
2024-02-14 15:00:00,61.9,62.21,61.87,62.19,169891.0,59.0624,59.3582,59.0337,59.3391,169891.0
2024-02-14 15:30:00,62.19,62.41,62.09,62.36,611881.0,59.3391,59.549,59.2437,59.5013,611881.0
2024-02-15 09:30:00,62.66,63.27,62.54,63.16,257431.0,59.7875,60.3696,59.673,60.2646,257431.0
2024-02-15 10:00:00,63.16,63.43,63.04,63.39,187516.0,60.2646,60.5222,60.1501,60.4841,187516.0
2024-02-15 10:30:00,63.39,63.39,63.06,63.16,124710.0,60.4841,60.4841,60.1692,60.2646,124710.0
2024-02-15 11:00:00,63.16,63.31,63.1,63.1,101450.0,60.2646,60.4077,60.2074,60.2074,101450.0
2024-02-15 11:30:00,63.09,63.12,62.95,62.99,113511.0,60.1978,60.2264,60.0642,60.1024,113511.0
2024-02-15 12:00:00,63.0,63.13,62.92,62.94,102536.0,60.1119,60.236,60.0356,60.0547,102536.0
2024-02-15 12:30:00,62.94,63.08,62.88,63.08,92324.0,60.0547,60.1883,59.9974,60.1883,92324.0
2024-02-15 13:00:00,63.08,63.18,63.01,63.13,80707.0,60.1883,60.2837,60.1215,60.236,80707.0
2024-02-15 13:30:00,63.14,63.25,63.09,63.16,148129.0,60.2455,60.3505,60.1978,60.2646,148129.0
2024-02-15 14:00:00,63.17,63.34,63.12,63.3,89410.0,60.2742,60.4364,60.2264,60.3982,89410.0
2024-02-15 14:30:00,63.3,63.33,63.2,63.26,95795.0,60.3982,60.4268,60.3028,60.36,95795.0
2024-02-15 15:00:00,63.26,63.29,63.12,63.15,122428.0,60.36,60.3886,60.2264,60.2551,122428.0
2024-02-15 15:30:00,63.15,63.35,63.07,63.28,523508.0,60.2551,60.4459,60.1787,60.3791,523508.0
2024-02-16 09:30:00,63.1,63.42,62.69,63.14,449978.0,60.2074,60.5127,59.8162,60.2455,449978.0
2024-02-16 10:00:00,63.1,63.49,63.03,63.48,257991.0,60.2074,60.5795,60.1406,60.5699,257991.0
2024-02-16 10:30:00,63.46,63.78,63.43,63.71,386002.0,60.5509,60.8562,60.5222,60.7894,386002.0
2024-02-16 11:00:00,63.71,63.87,63.49,63.83,206317.0,60.7894,60.9421,60.5795,60.9039,206317.0
2024-02-16 11:30:00,63.83,64.08,63.73,64.02,210139.0,60.9039,61.1424,60.8085,61.0852,210139.0
2024-02-16 12:00:00,64.02,64.26,63.93,64.12,146088.0,61.0852,61.3142,60.9993,61.1806,146088.0
2024-02-16 12:30:00,64.13,64.29,64.07,64.25,136788.0,61.1901,61.3428,61.1329,61.3046,136788.0
2024-02-16 13:00:00,64.25,64.45,64.22,64.42,192948.0,61.3046,61.4955,61.276,61.4668,192948.0
2024-02-16 13:30:00,64.42,64.43,64.25,64.36,137240.0,61.4668,61.4764,61.3046,61.4096,137240.0
2024-02-16 14:00:00,64.36,64.49,64.22,64.45,133439.0,61.4096,61.5336,61.276,61.4955,133439.0
2024-02-16 14:30:00,64.44,64.47,64.22,64.23,204592.0,61.4859,61.5146,61.276,61.2856,204592.0
2024-02-16 15:00:00,64.23,64.25,64.03,64.22,218381.0,61.2856,61.3046,61.0947,61.276,218381.0
2024-02-16 15:30:00,64.22,64.41,64.09,64.09,716015.0,61.276,61.4573,61.152,61.152,716015.0
2024-02-20 09:30:00,64.69,65.83,64.25,65.61,423624.0,61.7245,62.8122,61.3046,62.6023,423624.0
2024-02-20 10:00:00,65.61,66.0,65.52,65.72,381431.0,62.6023,62.9744,62.5164,62.7073,381431.0
2024-02-20 10:30:00,65.72,65.83,65.23,65.31,238875.0,62.7073,62.8122,62.2397,62.316,238875.0
2024-02-20 11:00:00,65.32,65.48,65.09,65.44,185258.0,62.3256,62.4783,62.1061,62.4401,185258.0
2024-02-20 11:30:00,65.45,65.58,65.26,65.55,227147.0,62.4496,62.5737,62.2683,62.545,227147.0
2024-02-20 12:00:00,65.56,65.89,65.47,65.84,189967.0,62.5546,62.8695,62.4687,62.8218,189967.0
2024-02-20 12:30:00,65.84,65.98,65.75,65.9,169572.0,62.8218,62.9553,62.7359,62.879,169572.0
2024-02-20 13:00:00,65.9,65.97,65.83,65.88,117147.0,62.879,62.9458,62.8122,62.8599,117147.0
2024-02-20 13:30:00,65.88,65.93,65.74,65.76,134056.0,62.8599,62.9076,62.7263,62.7454,134056.0
2024-02-20 14:00:00,65.76,65.86,65.67,65.76,122153.0,62.7454,62.8408,62.6595,62.7454,122153.0
2024-02-20 14:30:00,65.77,65.77,65.61,65.75,121519.0,62.755,62.755,62.6023,62.7359,121519.0
2024-02-20 15:00:00,65.75,65.76,65.57,65.59,199571.0,62.7359,62.7454,62.5641,62.5832,199571.0
2024-02-20 15:30:00,65.6,65.82,65.55,65.82,926001.0,62.5928,62.8027,62.545,62.8027,926001.0
2024-02-21 09:30:00,66.15,66.52,65.79,66.16,294324.0,63.1175,63.4706,62.774,63.1271,294324.0
2024-02-21 10:00:00,66.16,66.16,65.73,66.03,195363.0,63.1271,63.1271,62.7168,63.003,195363.0
2024-02-21 10:30:00,66.02,66.03,65.44,65.52,152827.0,62.9935,63.003,62.4401,62.5164,152827.0
2024-02-21 11:00:00,65.53,65.77,65.52,65.58,147481.0,62.526,62.755,62.5164,62.5737,147481.0
2024-02-21 11:30:00,65.57,65.79,65.52,65.75,98945.0,62.5641,62.774,62.5164,62.7359,98945.0
2024-02-21 12:00:00,65.75,65.86,65.66,65.73,111050.0,62.7359,62.8408,62.65,62.7168,111050.0
2024-02-21 12:30:00,65.73,65.73,65.56,65.64,83224.0,62.7168,62.7168,62.5546,62.6309,83224.0
2024-02-21 13:00:00,65.64,65.8,65.58,65.8,109506.0,62.6309,62.7836,62.5737,62.7836,109506.0
2024-02-21 13:30:00,65.8,65.8,65.45,65.46,303771.0,62.7836,62.7836,62.4496,62.4592,303771.0
2024-02-21 14:00:00,65.45,65.57,65.33,65.51,227237.0,62.4496,62.5641,62.3351,62.5069,227237.0
2024-02-21 14:30:00,65.51,65.53,65.33,65.37,140633.0,62.5069,62.526,62.3351,62.3733,140633.0
2024-02-21 15:00:00,65.37,65.37,65.11,65.14,200747.0,62.3733,62.3733,62.1252,62.1538,200747.0
2024-02-21 15:30:00,65.14,65.62,65.1,65.62,432050.0,62.1538,62.6118,62.1157,62.6118,432050.0
2024-02-22 09:30:00,64.98,65.0,63.98,64.01,328851.0,62.0012,62.0203,61.047,61.0756,328851.0
2024-02-22 10:00:00,64.02,64.15,63.71,64.09,250641.0,61.0852,61.2092,60.7894,61.152,250641.0
2024-02-22 10:30:00,64.08,64.56,64.06,64.55,125253.0,61.1424,61.6004,61.1234,61.5909,125253.0
2024-02-22 11:00:00,64.55,64.62,64.37,64.6,68114.0,61.5909,61.6577,61.4191,61.6386,68114.0
2024-02-22 11:30:00,64.62,64.86,64.62,64.78,89383.0,61.6577,61.8867,61.6577,61.8103,89383.0
2024-02-22 12:00:00,64.79,64.91,64.77,64.88,62002.0,61.8199,61.9344,61.8008,61.9058,62002.0
2024-02-22 12:30:00,64.88,64.92,64.76,64.78,68020.0,61.9058,61.9439,61.7913,61.8103,68020.0
2024-02-22 13:00:00,64.78,64.96,64.62,64.94,117989.0,61.8103,61.9821,61.6577,61.963,117989.0
2024-02-22 13:30:00,64.96,65.1,64.94,65.0,63069.0,61.9821,62.1157,61.963,62.0203,63069.0
2024-02-22 14:00:00,65.01,65.06,64.87,64.92,92683.0,62.0298,62.0775,61.8962,61.9439,92683.0
2024-02-22 14:30:00,64.91,65.07,64.83,65.03,98430.0,61.9344,62.0871,61.8581,62.0489,98430.0
2024-02-22 15:00:00,65.03,65.14,64.98,65.14,107236.0,62.0489,62.1538,62.0012,62.1538,107236.0
2024-02-22 15:30:00,65.14,65.18,64.98,65.05,356953.0,62.1538,62.192,62.0012,62.068,356953.0
2024-02-23 09:30:00,65.01,65.37,64.68,65.34,111033.0,62.0298,62.3733,61.7149,62.3447,111033.0
2024-02-23 10:00:00,65.34,65.53,65.22,65.51,67270.0,62.3447,62.526,62.2302,62.5069,67270.0
2024-02-23 10:30:00,65.52,65.8,65.51,65.55,75188.0,62.5164,62.7836,62.5069,62.545,75188.0
2024-02-23 11:00:00,65.57,65.63,65.39,65.44,91389.0,62.5641,62.6214,62.3924,62.4401,91389.0
2024-02-23 11:30:00,65.44,65.48,65.31,65.34,87455.0,62.4401,62.4783,62.316,62.3447,87455.0
2024-02-23 12:00:00,65.33,65.37,65.25,65.32,69901.0,62.3351,62.3733,62.2588,62.3256,69901.0
2024-02-23 12:30:00,65.33,65.35,65.07,65.18,88817.0,62.3351,62.3542,62.0871,62.192,88817.0
2024-02-23 13:00:00,65.19,65.28,65.15,65.28,61221.0,62.2015,62.2874,62.1634,62.2874,61221.0
2024-02-23 13:30:00,65.3,65.3,65.17,65.25,80778.0,62.3065,62.3065,62.1825,62.2588,80778.0
2024-02-23 14:00:00,65.25,65.3,65.19,65.24,78738.0,62.2588,62.3065,62.2015,62.2493,78738.0
2024-02-23 14:30:00,65.24,65.28,65.15,65.26,84366.0,62.2493,62.2874,62.1634,62.2683,84366.0
2024-02-23 15:00:00,65.27,65.45,65.26,65.41,98509.0,62.2779,62.4496,62.2683,62.4115,98509.0
2024-02-23 15:30:00,65.4,65.42,65.29,65.3,335253.0,62.4019,62.421,62.297,62.3065,335253.0
2024-02-26 09:30:00,65.28,65.48,65.02,65.28,107181.0,62.2874,62.4783,62.0393,62.2874,107181.0
2024-02-26 10:00:00,65.3,65.39,65.19,65.38,103881.0,62.3065,62.3924,62.2015,62.3828,103881.0
2024-02-26 10:30:00,65.38,65.46,65.25,65.29,82746.0,62.3828,62.4592,62.2588,62.297,82746.0
2024-02-26 11:00:00,65.29,65.32,65.19,65.26,81523.0,62.297,62.3256,62.2015,62.2683,81523.0
2024-02-26 11:30:00,65.26,65.56,65.19,65.52,150691.0,62.2683,62.5546,62.2015,62.5164,150691.0
2024-02-26 12:00:00,65.52,65.56,65.34,65.36,96359.0,62.5164,62.5546,62.3447,62.3638,96359.0
2024-02-26 12:30:00,65.37,65.37,65.23,65.35,65322.0,62.3733,62.3733,62.2397,62.3542,65322.0
2024-02-26 13:00:00,65.35,65.38,65.12,65.17,62911.0,62.3542,62.3828,62.1348,62.1825,62911.0
2024-02-26 13:30:00,65.16,65.24,65.1,65.23,74247.0,62.1729,62.2493,62.1157,62.2397,74247.0
2024-02-26 14:00:00,65.23,65.27,65.07,65.14,78781.0,62.2397,62.2779,62.0871,62.1538,78781.0
2024-02-26 14:30:00,65.15,65.23,65.11,65.2,85578.0,62.1634,62.2397,62.1252,62.2111,85578.0
2024-02-26 15:00:00,65.2,65.23,65.09,65.23,133897.0,62.2111,62.2397,62.1061,62.2397,133897.0
2024-02-26 15:30:00,65.23,65.27,65.0,65.0,452340.0,62.2397,62.2779,62.0203,62.0203,452340.0
2024-02-27 09:30:00,64.88,64.98,64.63,64.8,132782.0,61.9058,62.0012,61.6672,61.8294,132782.0
2024-02-27 10:00:00,64.79,64.79,64.31,64.34,158812.0,61.8199,61.8199,61.3619,61.3905,158812.0
2024-02-27 10:30:00,64.35,64.52,64.27,64.43,95148.0,61.4001,61.5623,61.3237,61.4764,95148.0
2024-02-27 11:00:00,64.42,64.45,64.31,64.37,109724.0,61.4668,61.4955,61.3619,61.4191,109724.0
2024-02-27 11:30:00,64.37,64.47,64.23,64.27,91843.0,61.4191,61.5146,61.2856,61.3237,91843.0
2024-02-27 12:00:00,64.27,64.3,64.14,64.17,97100.0,61.3237,61.3523,61.1997,61.2283,97100.0
2024-02-27 12:30:00,64.17,64.33,64.15,64.28,108424.0,61.2283,61.381,61.2092,61.3333,108424.0
2024-02-27 13:00:00,64.29,64.34,64.19,64.29,89652.0,61.3428,61.3905,61.2474,61.3428,89652.0
2024-02-27 13:30:00,64.3,64.33,64.19,64.2,90554.0,61.3523,61.381,61.2474,61.2569,90554.0
2024-02-27 14:00:00,64.19,64.19,64.0,64.03,102161.0,61.2474,61.2474,61.0661,61.0947,102161.0
2024-02-27 14:30:00,64.02,64.04,63.91,63.96,124347.0,61.0852,61.1043,60.9802,61.0279,124347.0
2024-02-27 15:00:00,63.96,64.08,63.94,64.05,186960.0,61.0279,61.1424,61.0089,61.1138,186960.0
2024-02-27 15:30:00,64.05,64.24,63.98,64.2,509100.0,61.1138,61.2951,61.047,61.2569,509100.0
2024-02-28 09:30:00,64.44,64.44,64.03,64.2,116928.0,61.4859,61.4859,61.0947,61.2569,116928.0
2024-02-28 10:00:00,64.22,64.49,64.21,64.32,83627.0,61.276,61.5336,61.2665,61.3714,83627.0
2024-02-28 10:30:00,64.33,64.47,64.3,64.46,167775.0,61.381,61.5146,61.3523,61.505,167775.0
2024-02-28 11:00:00,64.47,64.51,64.24,64.29,116546.0,61.5146,61.5527,61.2951,61.3428,116546.0
2024-02-28 11:30:00,64.29,64.3,63.89,64.03,93977.0,61.3428,61.3523,60.9611,61.0947,93977.0
2024-02-28 12:00:00,64.02,64.07,63.97,63.99,75562.0,61.0852,61.1329,61.0375,61.0566,75562.0
2024-02-28 12:30:00,63.98,64.09,63.93,64.05,125220.0,61.047,61.152,60.9993,61.1138,125220.0
2024-02-28 13:00:00,64.05,64.19,64.04,64.18,76263.0,61.1138,61.2474,61.1043,61.2378,76263.0
2024-02-28 13:30:00,64.18,64.23,64.06,64.2,82172.0,61.2378,61.2856,61.1234,61.2569,82172.0
2024-02-28 14:00:00,64.22,64.22,64.06,64.14,73137.0,61.276,61.276,61.1234,61.1997,73137.0
2024-02-28 14:30:00,64.14,64.2,64.08,64.11,89436.0,61.1997,61.2569,61.1424,61.1711,89436.0
2024-02-28 15:00:00,64.12,64.27,64.09,64.23,110382.0,61.1806,61.3237,61.152,61.2856,110382.0
2024-02-28 15:30:00,64.23,64.33,64.21,64.33,299354.0,61.2856,61.381,61.2665,61.381,299354.0
2024-02-29 09:30:00,64.41,64.67,64.2,64.32,140333.0,61.4573,61.7054,61.2569,61.3714,140333.0
2024-02-29 10:00:00,64.3,64.33,64.05,64.1,69117.0,61.3523,61.381,61.1138,61.1615,69117.0
2024-02-29 10:30:00,64.08,64.29,64.05,64.2,149307.0,61.1424,61.3428,61.1138,61.2569,149307.0
2024-02-29 11:00:00,64.21,64.32,64.18,64.27,80805.0,61.2665,61.3714,61.2378,61.3237,80805.0
2024-02-29 11:30:00,64.27,64.34,64.16,64.2,52184.0,61.3237,61.3905,61.2188,61.2569,52184.0
2024-02-29 12:00:00,64.19,64.45,64.16,64.23,133953.0,61.2474,61.4955,61.2188,61.2856,133953.0
2024-02-29 12:30:00,64.23,64.25,64.17,64.2,63888.0,61.2856,61.3046,61.2283,61.2569,63888.0
2024-02-29 13:00:00,64.21,64.29,64.08,64.25,103850.0,61.2665,61.3428,61.1424,61.3046,103850.0
2024-02-29 13:30:00,64.26,64.31,64.04,64.06,83951.0,61.3142,61.3619,61.1043,61.1234,83951.0
2024-02-29 14:00:00,64.06,64.18,64.05,64.11,78006.0,61.1234,61.2378,61.1138,61.1711,78006.0
2024-02-29 14:30:00,64.1,64.22,64.08,64.2,69886.0,61.1615,61.276,61.1424,61.2569,69886.0
2024-02-29 15:00:00,64.2,64.24,64.15,64.22,77548.0,61.2569,61.2951,61.2092,61.276,77548.0
2024-02-29 15:30:00,64.22,64.42,64.16,64.16,418178.0,61.276,61.4668,61.2188,61.2188,418178.0
2024-03-01 09:30:00,64.04,64.2,63.43,63.71,235915.0,61.1043,61.2569,60.5222,60.7894,235915.0
2024-03-01 10:00:00,63.73,63.96,63.61,63.95,122695.0,60.8085,61.0279,60.694,61.0184,122695.0
2024-03-01 10:30:00,63.95,64.23,63.95,64.2,182660.0,61.0184,61.2856,61.0184,61.2569,182660.0
2024-03-01 11:00:00,64.2,64.39,63.9,63.98,145949.0,61.2569,61.4382,60.9707,61.047,145949.0
2024-03-01 11:30:00,63.96,64.02,63.81,63.95,130103.0,61.0279,61.0852,60.8848,61.0184,130103.0
2024-03-01 12:00:00,63.96,64.07,63.92,63.95,81023.0,61.0279,61.1329,60.9898,61.0184,81023.0
2024-03-01 12:30:00,63.95,63.96,63.66,63.67,80399.0,61.0184,61.0279,60.7417,60.7512,80399.0
2024-03-01 13:00:00,63.67,63.75,63.6,63.7,137799.0,60.7512,60.8276,60.6844,60.7799,137799.0
2024-03-01 13:30:00,63.7,64.04,63.67,63.89,276797.0,60.7799,61.1043,60.7512,60.9611,276797.0
2024-03-01 14:00:00,63.88,63.97,63.85,63.95,58923.0,60.9516,61.0375,60.923,61.0184,58923.0
2024-03-01 14:30:00,63.95,64.02,63.84,63.86,84557.0,61.0184,61.0852,60.9134,60.9325,84557.0
2024-03-01 15:00:00,63.87,63.92,63.8,63.9,109874.0,60.9421,60.9898,60.8753,60.9707,109874.0
2024-03-01 15:30:00,63.9,64.0,63.79,63.95,511726.0,60.9707,61.0661,60.8657,61.0184,511726.0
2024-03-04 09:30:00,63.72,63.99,63.48,63.8,169930.0,60.7989,61.0566,60.5699,60.8753,169930.0
2024-03-04 10:00:00,63.81,63.87,63.61,63.64,205994.0,60.8848,60.9421,60.694,60.7226,205994.0
2024-03-04 10:30:00,63.64,64.06,63.64,63.96,149453.0,60.7226,61.1234,60.7226,61.0279,149453.0
2024-03-04 11:00:00,63.97,64.15,63.87,64.08,99375.0,61.0375,61.2092,60.9421,61.1424,99375.0
2024-03-04 11:30:00,64.08,64.1,63.83,64.0,93873.0,61.1424,61.1615,60.9039,61.0661,93873.0
2024-03-04 12:00:00,64.0,64.06,63.9,64.05,77279.0,61.0661,61.1234,60.9707,61.1138,77279.0
2024-03-04 12:30:00,64.04,64.04,63.86,63.9,96913.0,61.1043,61.1043,60.9325,60.9707,96913.0
2024-03-04 13:00:00,63.91,63.96,63.74,63.76,68204.0,60.9802,61.0279,60.818,60.8371,68204.0
2024-03-04 13:30:00,63.76,63.86,63.7,63.84,72092.0,60.8371,60.9325,60.7799,60.9134,72092.0
2024-03-04 14:00:00,63.83,63.83,63.65,63.72,91328.0,60.9039,60.9039,60.7321,60.7989,91328.0
2024-03-04 14:30:00,63.73,64.01,63.72,63.92,127202.0,60.8085,61.0756,60.7989,60.9898,127202.0
2024-03-04 15:00:00,63.92,64.01,63.85,64.0,137265.0,60.9898,61.0756,60.923,61.0661,137265.0
2024-03-04 15:30:00,64.01,64.41,64.01,64.38,526279.0,61.0756,61.4573,61.0756,61.4287,526279.0
2024-03-05 09:30:00,64.56,64.87,64.47,64.59,219890.0,61.6004,61.8962,61.5146,61.6291,219890.0
2024-03-05 10:00:00,64.61,65.0,64.53,65.0,175379.0,61.6481,62.0203,61.5718,62.0203,175379.0
2024-03-05 10:30:00,65.0,65.19,64.75,64.76,226842.0,62.0203,62.2015,61.7817,61.7913,226842.0
2024-03-05 11:00:00,64.76,64.78,64.43,64.57,158144.0,61.7913,61.8103,61.4764,61.61,158144.0
2024-03-05 11:30:00,64.56,64.65,64.35,64.44,95312.0,61.6004,61.6863,61.4001,61.4859,95312.0
2024-03-05 12:00:00,64.43,64.46,64.31,64.42,104341.0,61.4764,61.505,61.3619,61.4668,104341.0
2024-03-05 12:30:00,64.41,64.57,64.34,64.57,78498.0,61.4573,61.61,61.3905,61.61,78498.0
2024-03-05 13:00:00,64.57,64.89,64.57,64.86,97981.0,61.61,61.9153,61.61,61.8867,97981.0
2024-03-05 13:30:00,64.85,64.92,64.77,64.77,158146.0,61.8771,61.9439,61.8008,61.8008,158146.0
2024-03-05 14:00:00,64.77,64.79,64.53,64.73,135898.0,61.8008,61.8199,61.5718,61.7626,135898.0
2024-03-05 14:30:00,64.73,64.73,64.53,64.65,175594.0,61.7626,61.7626,61.5718,61.6863,175594.0
2024-03-05 15:00:00,64.64,64.68,64.56,64.57,381723.0,61.6768,61.7149,61.6004,61.61,381723.0
2024-03-05 15:30:00,64.57,64.65,64.34,64.47,477904.0,61.61,61.6863,61.3905,61.5146,477904.0
2024-03-06 09:30:00,64.8,65.22,64.69,65.08,198790.0,61.8294,62.2302,61.7245,62.0966,198790.0
2024-03-06 10:00:00,65.08,65.19,64.76,64.87,228668.0,62.0966,62.2015,61.7913,61.8962,228668.0
2024-03-06 10:30:00,64.86,64.89,64.61,64.78,287371.0,61.8867,61.9153,61.6481,61.8103,287371.0
2024-03-06 11:00:00,64.78,64.9,64.66,64.84,193974.0,61.8103,61.9248,61.6958,61.8676,193974.0
2024-03-06 11:30:00,64.83,65.03,64.78,65.0,152834.0,61.8581,62.0489,61.8103,62.0203,152834.0
2024-03-06 12:00:00,65.0,65.02,64.8,64.91,210819.0,62.0203,62.0393,61.8294,61.9344,210819.0
2024-03-06 12:30:00,64.91,65.0,64.85,64.86,56887.0,61.9344,62.0203,61.8771,61.8867,56887.0
2024-03-06 13:00:00,64.86,64.87,64.68,64.81,70923.0,61.8867,61.8962,61.7149,61.839,70923.0
2024-03-06 13:30:00,64.8,64.88,64.71,64.87,215356.0,61.8294,61.9058,61.7436,61.8962,215356.0
2024-03-06 14:00:00,64.87,64.9,64.58,64.76,281233.0,61.8962,61.9248,61.6195,61.7913,281233.0
2024-03-06 14:30:00,64.77,64.91,64.7,64.89,146787.0,61.8008,61.9344,61.734,61.9153,146787.0
2024-03-06 15:00:00,64.89,64.94,64.77,64.9,182339.0,61.9153,61.963,61.8008,61.9248,182339.0
2024-03-06 15:30:00,64.91,65.28,64.9,65.24,565849.0,61.9344,62.2874,61.9248,62.2493,565849.0
2024-03-07 09:30:00,65.24,65.35,64.67,64.77,185995.0,62.2493,62.3542,61.7054,61.8008,185995.0
2024-03-07 10:00:00,64.78,64.78,64.41,64.48,218457.0,61.8103,61.8103,61.4573,61.5241,218457.0
2024-03-07 10:30:00,64.48,64.53,64.18,64.19,187829.0,61.5241,61.5718,61.2378,61.2474,187829.0
2024-03-07 11:00:00,64.18,64.22,64.03,64.09,109801.0,61.2378,61.276,61.0947,61.152,109801.0
2024-03-07 11:30:00,64.08,64.12,63.85,63.88,133441.0,61.1424,61.1806,60.923,60.9516,133441.0
2024-03-07 12:00:00,63.88,63.89,63.64,63.82,170958.0,60.9516,60.9611,60.7226,60.8944,170958.0
2024-03-07 12:30:00,63.83,63.98,63.79,63.85,99816.0,60.9039,61.047,60.8657,60.923,99816.0
2024-03-07 13:00:00,63.84,64.04,63.82,63.95,84971.0,60.9134,61.1043,60.8944,61.0184,84971.0
2024-03-07 13:30:00,63.95,64.14,63.9,64.12,110447.0,61.0184,61.1997,60.9707,61.1806,110447.0
2024-03-07 14:00:00,64.1,64.25,63.89,63.94,179725.0,61.1615,61.3046,60.9611,61.0089,179725.0
2024-03-07 14:30:00,63.91,63.98,63.83,63.95,96600.0,60.9802,61.047,60.9039,61.0184,96600.0
2024-03-07 15:00:00,63.96,64.15,63.91,64.11,172428.0,61.0279,61.2092,60.9802,61.1711,172428.0
2024-03-07 15:30:00,64.11,64.34,64.1,64.27,516906.0,61.1711,61.3905,61.1615,61.3237,516906.0
2024-03-08 09:30:00,64.07,64.44,63.85,64.27,173735.0,61.1329,61.4859,60.923,61.3237,173735.0
2024-03-08 10:00:00,64.25,64.26,63.8,63.83,222017.0,61.3046,61.3142,60.8753,60.9039,222017.0
2024-03-08 10:30:00,63.83,64.26,63.82,64.15,240222.0,60.9039,61.3142,60.8944,61.2092,240222.0
2024-03-08 11:00:00,64.16,64.68,64.07,64.67,162118.0,61.2188,61.7149,61.1329,61.7054,162118.0
2024-03-08 11:30:00,64.69,64.85,64.4,64.49,100221.0,61.7245,61.8771,61.4478,61.5336,100221.0
2024-03-08 12:00:00,64.51,64.69,64.43,64.6,126262.0,61.5527,61.7245,61.4764,61.6386,126262.0
2024-03-08 12:30:00,64.6,64.77,64.54,64.76,90586.0,61.6386,61.8008,61.5813,61.7913,90586.0
2024-03-08 13:00:00,64.77,64.95,64.68,64.92,95312.0,61.8008,61.9726,61.7149,61.9439,95312.0
2024-03-08 13:30:00,64.93,65.07,64.89,65.05,94296.0,61.9535,62.0871,61.9153,62.068,94296.0
2024-03-08 14:00:00,65.05,65.14,64.93,65.12,65459.0,62.068,62.1538,61.9535,62.1348,65459.0
2024-03-08 14:30:00,65.12,65.13,64.85,64.95,97212.0,62.1348,62.1443,61.8771,61.9726,97212.0
2024-03-08 15:00:00,64.95,65.03,64.82,65.02,106263.0,61.9726,62.0489,61.8485,62.0393,106263.0
2024-03-08 15:30:00,65.01,65.41,65.0,65.25,1013489.0,62.0298,62.4115,62.0203,62.2588,1013489.0
2024-03-11 09:30:00,65.5,66.46,65.49,66.27,221907.0,62.4973,63.4133,62.4878,63.232,221907.0
2024-03-11 10:00:00,66.29,66.35,65.74,65.74,165412.0,63.2511,63.3084,62.7263,62.7263,165412.0
2024-03-11 10:30:00,65.74,65.78,65.58,65.73,148386.0,62.7263,62.7645,62.5737,62.7168,148386.0
2024-03-11 11:00:00,65.71,65.77,65.59,65.68,75503.0,62.6977,62.755,62.5832,62.6691,75503.0
2024-03-11 11:30:00,65.69,65.92,65.67,65.77,78406.0,62.6786,62.8981,62.6595,62.755,78406.0
2024-03-11 12:00:00,65.78,65.82,65.6,65.69,84505.0,62.7645,62.8027,62.5928,62.6786,84505.0
2024-03-11 12:30:00,65.7,65.79,65.59,65.61,108025.0,62.6882,62.774,62.5832,62.6023,108025.0
2024-03-11 13:00:00,65.61,65.68,65.5,65.65,67211.0,62.6023,62.6691,62.4973,62.6405,67211.0
2024-03-11 13:30:00,65.66,65.73,65.54,65.61,99846.0,62.65,62.7168,62.5355,62.6023,99846.0
2024-03-11 14:00:00,65.61,65.71,65.56,65.67,93227.0,62.6023,62.6977,62.5546,62.6595,93227.0
2024-03-11 14:30:00,65.68,65.77,65.5,65.55,87224.0,62.6691,62.755,62.4973,62.545,87224.0
2024-03-11 15:00:00,65.56,65.6,65.47,65.59,118715.0,62.5546,62.5928,62.4687,62.5832,118715.0
2024-03-11 15:30:00,65.59,65.76,65.59,65.66,488414.0,62.5832,62.7454,62.5832,62.65,488414.0
2024-03-12 09:30:00,65.37,65.77,65.29,65.69,114200.0,62.3733,62.755,62.297,62.6786,114200.0
2024-03-12 10:00:00,65.71,65.95,65.5,65.95,123774.0,62.6977,62.9267,62.4973,62.9267,123774.0
2024-03-12 10:30:00,65.94,66.13,65.77,66.11,98019.0,62.9172,63.0985,62.755,63.0794,98019.0
2024-03-12 11:00:00,66.1,66.1,65.78,65.78,95535.0,63.0698,63.0698,62.7645,62.7645,95535.0
2024-03-12 11:30:00,65.76,65.93,65.72,65.89,94146.0,62.7454,62.9076,62.7073,62.8695,94146.0
2024-03-12 12:00:00,65.88,65.93,65.71,65.72,75154.0,62.8599,62.9076,62.6977,62.7073,75154.0
2024-03-12 12:30:00,65.71,65.8,65.64,65.64,79410.0,62.6977,62.7836,62.6309,62.6309,79410.0
2024-03-12 13:00:00,65.65,65.71,65.59,65.68,65528.0,62.6405,62.6977,62.5832,62.6691,65528.0
2024-03-12 13:30:00,65.68,65.77,65.61,65.76,53467.0,62.6691,62.755,62.6023,62.7454,53467.0
2024-03-12 14:00:00,65.76,65.76,65.68,65.73,72879.0,62.7454,62.7454,62.6691,62.7168,72879.0
2024-03-12 14:30:00,65.73,65.92,65.71,65.88,105068.0,62.7168,62.8981,62.6977,62.8599,105068.0
2024-03-12 15:00:00,65.87,65.94,65.84,65.9,94796.0,62.8504,62.9172,62.8218,62.879,94796.0
2024-03-12 15:30:00,65.9,65.92,65.7,65.74,545574.0,62.879,62.8981,62.6882,62.7263,545574.0
2024-03-13 09:30:00,66.13,66.36,66.01,66.12,124133.0,63.0985,63.3179,62.984,63.0889,124133.0
2024-03-13 10:00:00,66.12,66.21,65.97,66.14,95907.0,63.0889,63.1748,62.9458,63.108,95907.0
2024-03-13 10:30:00,66.14,66.15,65.79,65.83,90218.0,63.108,63.1175,62.774,62.8122,90218.0
2024-03-13 11:00:00,65.82,66.07,65.77,66.06,86633.0,62.8027,63.0412,62.755,63.0317,86633.0
2024-03-13 11:30:00,66.06,66.13,65.99,66.06,63025.0,63.0317,63.0985,62.9649,63.0317,63025.0
2024-03-13 12:00:00,66.06,66.26,65.99,66.22,67149.0,63.0317,63.2225,62.9649,63.1843,67149.0
2024-03-13 12:30:00,66.21,66.25,66.12,66.21,91566.0,63.1748,63.213,63.0889,63.1748,91566.0
2024-03-13 13:00:00,66.22,66.22,66.13,66.19,62885.0,63.1843,63.1843,63.0985,63.1557,62885.0
2024-03-13 13:30:00,66.16,66.16,66.1,66.16,53658.0,63.1271,63.1271,63.0698,63.1271,53658.0
2024-03-13 14:00:00,66.15,66.15,66.02,66.06,76496.0,63.1175,63.1175,62.9935,63.0317,76496.0
2024-03-13 14:30:00,66.06,66.12,65.98,66.01,69455.0,63.0317,63.0889,62.9553,62.984,69455.0
2024-03-13 15:00:00,66.0,66.08,65.93,65.95,136338.0,62.9744,63.0507,62.9076,62.9267,136338.0
2024-03-13 15:30:00,65.95,66.14,65.95,66.03,375748.0,62.9267,63.108,62.9267,63.003,375748.0
2024-03-14 09:30:00,65.69,66.11,65.63,65.67,210130.0,62.6786,63.0794,62.6214,62.6595,210130.0
2024-03-14 10:00:00,65.68,65.8,65.48,65.55,117247.0,62.6691,62.7836,62.4783,62.545,117247.0
2024-03-14 10:30:00,65.52,65.83,65.49,65.7,108644.0,62.5164,62.8122,62.4878,62.6882,108644.0
2024-03-14 11:00:00,65.69,65.77,65.56,65.59,149027.0,62.6786,62.755,62.5546,62.5832,149027.0
2024-03-14 11:30:00,65.59,65.62,65.53,65.6,111792.0,62.5832,62.6118,62.526,62.5928,111792.0
2024-03-14 12:00:00,65.61,65.76,65.56,65.74,79401.0,62.6023,62.7454,62.5546,62.7263,79401.0
2024-03-14 12:30:00,65.74,65.74,65.47,65.48,89122.0,62.7263,62.7263,62.4687,62.4783,89122.0
2024-03-14 13:00:00,65.47,65.61,65.44,65.48,125491.0,62.4687,62.6023,62.4401,62.4783,125491.0
2024-03-14 13:30:00,65.48,65.57,65.39,65.56,102985.0,62.4783,62.5641,62.3924,62.5546,102985.0
2024-03-14 14:00:00,65.55,65.7,65.55,65.59,114218.0,62.545,62.6882,62.545,62.5832,114218.0
2024-03-14 14:30:00,65.59,65.62,65.47,65.58,90552.0,62.5832,62.6118,62.4687,62.5737,90552.0
2024-03-14 15:00:00,65.57,65.57,65.26,65.27,202101.0,62.5641,62.5641,62.2683,62.2779,202101.0
2024-03-14 15:30:00,65.27,65.64,65.18,65.56,596684.0,62.2779,62.6309,62.192,62.5546,596684.0
2024-03-15 09:30:00,65.31,65.94,65.18,65.66,573826.0,62.316,62.9172,62.192,62.65,573826.0
2024-03-15 10:00:00,65.64,66.04,65.6,65.92,102382.0,62.6309,63.0126,62.5928,62.8981,102382.0
2024-03-15 10:30:00,65.92,66.03,65.82,66.03,115922.0,62.8981,63.003,62.8027,63.003,115922.0
2024-03-15 11:00:00,66.03,66.13,65.96,66.1,123091.0,63.003,63.0985,62.9363,63.0698,123091.0
2024-03-15 11:30:00,66.12,66.13,65.88,65.93,74627.0,63.0889,63.0985,62.8599,62.9076,74627.0
2024-03-15 12:00:00,65.94,66.19,65.87,66.06,91105.0,62.9172,63.1557,62.8504,63.0317,91105.0
2024-03-15 12:30:00,66.07,66.17,66.05,66.16,90180.0,63.0412,63.1366,63.0221,63.1271,90180.0
2024-03-15 13:00:00,66.16,66.59,66.12,66.53,231720.0,63.1271,63.5374,63.0889,63.4801,231720.0
2024-03-15 13:30:00,66.53,66.62,66.41,66.6,127910.0,63.4801,63.566,63.3656,63.5469,127910.0
2024-03-15 14:00:00,66.6,66.75,66.52,66.7,173184.0,63.5469,63.69,63.4706,63.6423,173184.0
2024-03-15 14:30:00,66.7,66.85,66.66,66.83,128849.0,63.6423,63.7855,63.6042,63.7664,128849.0
2024-03-15 15:00:00,66.83,66.84,66.73,66.81,142714.0,63.7664,63.7759,63.671,63.7473,142714.0
2024-03-15 15:30:00,66.81,66.85,66.54,66.75,683488.0,63.7473,63.7855,63.4897,63.69,683488.0
2024-03-18 09:30:00,66.71,67.26,66.64,67.13,441533.0,63.6519,64.1767,63.5851,64.0526,441533.0
2024-03-18 10:00:00,67.16,67.6,67.14,67.45,302837.0,64.0812,64.5011,64.0622,64.3579,302837.0
2024-03-18 10:30:00,67.42,67.85,67.39,67.77,296352.0,64.3293,64.7396,64.3007,64.6633,296352.0
2024-03-18 11:00:00,67.79,68.06,67.69,68.05,268367.0,64.6824,64.94,64.5869,64.9304,268367.0
2024-03-18 11:30:00,68.05,68.06,67.82,67.97,185739.0,64.9304,64.94,64.711,64.8541,185739.0
2024-03-18 12:00:00,67.96,68.02,67.87,67.98,216436.0,64.8446,64.9018,64.7587,64.8636,216436.0
2024-03-18 12:30:00,67.98,68.08,67.85,68.02,172088.0,64.8636,64.9591,64.7396,64.9018,172088.0
2024-03-18 13:00:00,68.01,68.15,67.87,68.01,238058.0,64.8923,65.0259,64.7587,64.8923,238058.0
2024-03-18 13:30:00,68.01,68.03,67.86,67.95,131332.0,64.8923,64.9114,64.7492,64.835,131332.0
2024-03-18 14:00:00,67.95,67.97,67.76,67.85,164642.0,64.835,64.8541,64.6537,64.7396,164642.0
2024-03-18 14:30:00,67.86,67.92,67.73,67.83,176912.0,64.7492,64.8064,64.6251,64.7205,176912.0
2024-03-18 15:00:00,67.83,67.92,67.79,67.81,280136.0,64.7205,64.8064,64.6824,64.7014,280136.0
2024-03-18 15:30:00,67.81,67.87,67.66,67.77,925208.0,64.7014,64.7587,64.5583,64.6633,925208.0
2024-03-19 09:30:00,68.1,68.4,67.92,68.29,321111.0,64.9781,65.2644,64.8064,65.1594,321111.0
2024-03-19 10:00:00,68.31,68.35,67.93,68.05,228737.0,65.1785,65.2167,64.8159,64.9304,228737.0
2024-03-19 10:30:00,68.05,68.09,67.83,68.09,147727.0,64.9304,64.9686,64.7205,64.9686,147727.0
2024-03-19 11:00:00,68.08,68.11,67.98,68.02,145100.0,64.9591,64.9877,64.8636,64.9018,145100.0
2024-03-19 11:30:00,68.01,68.15,67.99,68.13,118460.0,64.8923,65.0259,64.8732,65.0068,118460.0
2024-03-19 12:00:00,68.13,68.14,67.94,68.0,166920.0,65.0068,65.0163,64.8255,64.8827,166920.0
2024-03-19 12:30:00,67.99,68.14,67.96,68.13,99377.0,64.8732,65.0163,64.8446,65.0068,99377.0
2024-03-19 13:00:00,68.14,68.17,68.04,68.17,108319.0,65.0163,65.0449,64.9209,65.0449,108319.0
2024-03-19 13:30:00,68.17,68.34,68.13,68.25,142694.0,65.0449,65.2071,65.0068,65.1213,142694.0
2024-03-19 14:00:00,68.24,68.41,68.18,68.39,143919.0,65.1117,65.2739,65.0545,65.2549,143919.0
2024-03-19 14:30:00,68.4,68.53,68.36,68.51,274536.0,65.2644,65.3884,65.2262,65.3694,274536.0
2024-03-19 15:00:00,68.5,68.57,68.41,68.53,209499.0,65.3598,65.4266,65.2739,65.3884,209499.0
2024-03-19 15:30:00,68.53,68.81,68.5,68.65,892171.0,65.3884,65.6556,65.3598,65.5029,892171.0
2024-03-20 09:30:00,73.96,74.45,70.22,71.16,1645284.0,70.5695,71.0371,67.001,67.8979,1645284.0
2024-03-20 10:00:00,71.14,71.19,70.25,70.36,554993.0,67.8788,67.9265,67.0296,67.1345,554993.0
2024-03-20 10:30:00,70.36,70.65,69.47,69.56,454527.0,67.1345,67.4113,66.2853,66.3712,454527.0
2024-03-20 11:00:00,69.56,69.81,69.06,69.36,462355.0,66.3712,66.6098,65.8941,66.1804,462355.0
2024-03-20 11:30:00,69.38,69.96,69.35,69.96,350092.0,66.1995,66.7529,66.1708,66.7529,350092.0
2024-03-20 12:00:00,69.95,70.12,69.68,69.73,162636.0,66.7433,66.9055,66.4857,66.5334,162636.0
2024-03-20 12:30:00,69.74,69.82,69.57,69.58,133093.0,66.543,66.6193,66.3808,66.3903,133093.0
2024-03-20 13:00:00,69.57,69.7,69.49,69.51,196424.0,66.3808,66.5048,66.3044,66.3235,196424.0
2024-03-20 13:30:00,69.5,69.5,69.09,69.11,234855.0,66.314,66.314,65.9228,65.9418,234855.0
2024-03-20 14:00:00,69.13,69.19,68.58,68.73,285824.0,65.9609,66.0182,65.4361,65.5793,285824.0
2024-03-20 14:30:00,68.73,69.29,68.62,68.78,305138.0,65.5793,66.1136,65.4743,65.627,305138.0
2024-03-20 15:00:00,68.79,69.49,68.66,69.42,432869.0,65.6365,66.3044,65.5125,66.2376,432869.0
2024-03-20 15:30:00,69.41,69.61,69.19,69.4,880428.0,66.2281,66.4189,66.0182,66.2186,880428.0
2024-03-21 09:30:00,69.46,69.46,68.43,68.46,334015.0,66.2758,66.2758,65.293,65.3216,334015.0
2024-03-21 10:00:00,68.44,68.85,68.27,68.51,256801.0,65.3026,65.6938,65.1404,65.3694,256801.0
2024-03-21 10:30:00,68.5,68.64,68.24,68.58,204776.0,65.3598,65.4934,65.1117,65.4361,204776.0
2024-03-21 11:00:00,68.55,68.69,68.39,68.61,210277.0,65.4075,65.5411,65.2549,65.4648,210277.0
2024-03-21 11:30:00,68.61,68.73,68.51,68.71,163232.0,65.4648,65.5793,65.3694,65.5602,163232.0
2024-03-21 12:00:00,68.72,68.76,68.13,68.36,212622.0,65.5697,65.6079,65.0068,65.2262,212622.0
2024-03-21 12:30:00,68.36,68.44,68.17,68.34,159321.0,65.2262,65.3026,65.0449,65.2071,159321.0
2024-03-21 13:00:00,68.34,68.47,68.23,68.46,118177.0,65.2071,65.3312,65.1022,65.3216,118177.0
2024-03-21 13:30:00,68.45,68.67,68.39,68.48,120465.0,65.3121,65.522,65.2549,65.3407,120465.0
2024-03-21 14:00:00,68.45,68.66,68.37,68.57,188451.0,65.3121,65.5125,65.2358,65.4266,188451.0
2024-03-21 14:30:00,68.57,68.62,68.43,68.6,201647.0,65.4266,65.4743,65.293,65.4552,201647.0
2024-03-21 15:00:00,68.61,68.81,68.57,68.81,272022.0,65.4648,65.6556,65.4266,65.6556,272022.0
2024-03-21 15:30:00,68.81,68.83,68.61,68.75,810069.0,65.6556,65.6747,65.4648,65.5984,810069.0
2024-03-22 09:30:00,68.95,69.34,68.77,69.3,209332.0,65.7892,66.1613,65.6174,66.1231,209332.0
2024-03-22 10:00:00,69.28,69.5,69.11,69.39,210468.0,66.1041,66.314,65.9418,66.209,210468.0
2024-03-22 10:30:00,69.41,69.73,69.37,69.73,248464.0,66.2281,66.5334,66.1899,66.5334,248464.0
2024-03-22 11:00:00,69.74,69.76,69.27,69.42,225326.0,66.543,66.5621,66.0945,66.2376,225326.0
2024-03-22 11:30:00,69.42,69.51,69.35,69.47,228139.0,66.2376,66.3235,66.1708,66.2853,228139.0
2024-03-22 12:00:00,69.47,69.67,69.42,69.51,184989.0,66.2853,66.4762,66.2376,66.3235,184989.0
2024-03-22 12:30:00,69.52,69.53,69.01,69.12,166107.0,66.3331,66.3426,65.8464,65.9514,166107.0
2024-03-22 13:00:00,69.12,69.19,69.04,69.06,98703.0,65.9514,66.0182,65.8751,65.8941,98703.0
2024-03-22 13:30:00,69.07,69.1,68.94,69.0,77178.0,65.9037,65.9323,65.7796,65.8369,77178.0
2024-03-22 14:00:00,69.0,69.06,68.91,69.05,144932.0,65.8369,65.8941,65.751,65.8846,144932.0
2024-03-22 14:30:00,69.06,69.19,69.06,69.17,130084.0,65.8941,66.0182,65.8941,65.9991,130084.0
2024-03-22 15:00:00,69.17,69.27,69.09,69.2,207710.0,65.9991,66.0945,65.9228,66.0277,207710.0
2024-03-22 15:30:00,69.2,69.26,69.01,69.09,843617.0,66.0277,66.085,65.8464,65.9228,843617.0
2024-03-25 09:30:00,69.4,69.64,68.96,69.12,236866.0,66.2186,66.4476,65.7987,65.9514,236866.0
2024-03-25 10:00:00,69.12,69.12,68.82,68.98,127175.0,65.9514,65.9514,65.6651,65.8178,127175.0
2024-03-25 10:30:00,69.0,69.16,68.99,69.03,128375.0,65.8369,65.9896,65.8273,65.8655,128375.0
2024-03-25 11:00:00,69.02,69.03,68.77,68.87,169232.0,65.856,65.8655,65.6174,65.7129,169232.0
2024-03-25 11:30:00,68.87,69.07,68.84,69.06,131594.0,65.7129,65.9037,65.6842,65.8941,131594.0
2024-03-25 12:00:00,69.06,69.12,68.76,68.78,104841.0,65.8941,65.9514,65.6079,65.627,104841.0
2024-03-25 12:30:00,68.78,68.96,68.75,68.95,108570.0,65.627,65.7987,65.5984,65.7892,108570.0
2024-03-25 13:00:00,68.96,69.04,68.7,68.8,122162.0,65.7987,65.8751,65.5506,65.6461,122162.0
2024-03-25 13:30:00,68.8,69.03,68.77,69.01,110687.0,65.6461,65.8655,65.6174,65.8464,110687.0
2024-03-25 14:00:00,69.01,69.01,68.89,68.92,110742.0,65.8464,65.8464,65.7319,65.7606,110742.0
2024-03-25 14:30:00,68.93,69.03,68.9,68.92,114815.0,65.7701,65.8655,65.7415,65.7606,114815.0
2024-03-25 15:00:00,68.91,68.92,68.75,68.87,162629.0,65.751,65.7606,65.5984,65.7129,162629.0
2024-03-25 15:30:00,68.87,69.18,68.87,69.16,640004.0,65.7129,66.0086,65.7129,65.9896,640004.0
2024-03-26 09:30:00,69.23,69.23,68.83,69.06,181236.0,66.0563,66.0563,65.6747,65.8941,181236.0
2024-03-26 10:00:00,69.07,69.29,69.03,69.23,141656.0,65.9037,66.1136,65.8655,66.0563,141656.0
2024-03-26 10:30:00,69.24,69.27,68.94,68.99,105105.0,66.0659,66.0945,65.7796,65.8273,105105.0
2024-03-26 11:00:00,68.99,69.1,68.82,68.88,113482.0,65.8273,65.9323,65.6651,65.7224,113482.0
2024-03-26 11:30:00,68.87,69.15,68.85,69.14,118079.0,65.7129,65.98,65.6938,65.9705,118079.0
2024-03-26 12:00:00,69.15,69.15,69.01,69.01,89858.0,65.98,65.98,65.8464,65.8464,89858.0
2024-03-26 12:30:00,69.01,69.04,68.87,69.0,100589.0,65.8464,65.8751,65.7129,65.8369,100589.0
2024-03-26 13:00:00,69.01,69.1,68.89,68.94,161441.0,65.8464,65.9323,65.7319,65.7796,161441.0
2024-03-26 13:30:00,68.95,68.95,68.83,68.92,161424.0,65.7892,65.7892,65.6747,65.7606,161424.0
2024-03-26 14:00:00,68.91,68.94,68.78,68.83,140215.0,65.751,65.7796,65.627,65.6747,140215.0
2024-03-26 14:30:00,68.82,68.87,68.58,68.6,445099.0,65.6651,65.7129,65.4361,65.4552,445099.0
2024-03-26 15:00:00,68.59,68.67,68.55,68.62,410134.0,65.4457,65.522,65.4075,65.4743,410134.0
2024-03-26 15:30:00,68.62,68.8,68.34,68.35,812837.0,65.4743,65.6461,65.2071,65.2167,812837.0
2024-03-27 09:30:00,68.47,69.48,68.47,69.35,229116.0,65.3312,66.2949,65.3312,66.1708,229116.0
2024-03-27 10:00:00,69.36,69.72,69.31,69.41,163920.0,66.1804,66.5239,66.1327,66.2281,163920.0
2024-03-27 10:30:00,69.41,69.63,69.24,69.57,224883.0,66.2281,66.438,66.0659,66.3808,224883.0
2024-03-27 11:00:00,69.56,69.71,69.51,69.55,172996.0,66.3712,66.5143,66.3235,66.3617,172996.0
2024-03-27 11:30:00,69.54,69.65,69.44,69.5,303312.0,66.3521,66.4571,66.2567,66.314,303312.0
2024-03-27 12:00:00,69.5,69.58,69.43,69.47,123100.0,66.314,66.3903,66.2472,66.2853,123100.0
2024-03-27 12:30:00,69.48,69.57,69.4,69.5,174603.0,66.2949,66.3808,66.2186,66.314,174603.0
2024-03-27 13:00:00,69.5,69.58,69.45,69.58,334402.0,66.314,66.3903,66.2663,66.3903,334402.0
2024-03-27 13:30:00,69.58,69.64,69.33,69.34,334980.0,66.3903,66.4476,66.1518,66.1613,334980.0
2024-03-27 14:00:00,69.35,69.54,69.32,69.46,209723.0,66.1708,66.3521,66.1422,66.2758,209723.0
2024-03-27 14:30:00,69.45,69.46,69.24,69.29,79915.0,66.2663,66.2758,66.0659,66.1136,79915.0
2024-03-27 15:00:00,69.29,69.38,69.26,69.34,248637.0,66.1136,66.1995,66.085,66.1613,248637.0
2024-03-27 15:30:00,69.34,69.67,69.29,69.66,857504.0,66.1613,66.4762,66.1136,66.4666,857504.0
2024-03-28 09:30:00,69.86,70.3,69.82,70.06,214528.0,66.6575,67.0773,66.6193,66.8483,214528.0
2024-03-28 10:00:00,70.08,70.34,70.02,70.28,339636.0,66.8674,67.1155,66.8101,67.0582,339636.0
2024-03-28 10:30:00,70.28,70.66,70.27,70.49,243182.0,67.0582,67.4208,67.0487,67.2586,243182.0
2024-03-28 11:00:00,70.49,70.54,70.25,70.32,294998.0,67.2586,67.3063,67.0296,67.0964,294998.0
2024-03-28 11:30:00,70.3,70.33,70.19,70.2,261449.0,67.0773,67.1059,66.9723,66.9819,261449.0
2024-03-28 12:00:00,70.21,70.31,70.16,70.31,354791.0,66.9914,67.0868,66.9437,67.0868,354791.0
2024-03-28 12:30:00,70.31,70.4,70.22,70.28,119297.0,67.0868,67.1727,67.001,67.0582,119297.0
2024-03-28 13:00:00,70.29,70.36,70.23,70.26,114218.0,67.0678,67.1345,67.0105,67.0391,114218.0
2024-03-28 13:30:00,70.26,70.3,70.2,70.27,160386.0,67.0391,67.0773,66.9819,67.0487,160386.0
2024-03-28 14:00:00,70.28,70.3,70.21,70.23,166075.0,67.0582,67.0773,66.9914,67.0105,166075.0
2024-03-28 14:30:00,70.24,70.27,70.09,70.11,395526.0,67.02,67.0487,66.8769,66.896,395526.0
2024-03-28 15:00:00,70.11,70.12,69.89,69.92,270584.0,66.896,66.9055,66.6861,66.7147,270584.0
2024-03-28 15:30:00,69.93,70.06,69.93,69.96,588448.0,66.7243,66.8483,66.7243,66.7529,588448.0
2024-04-01 09:30:00,70.16,70.19,69.6,70.0,155671.0,66.9437,66.9723,66.4094,66.791,155671.0
2024-04-01 10:00:00,70.0,70.15,69.96,70.07,113442.0,66.791,66.9342,66.7529,66.8578,113442.0
2024-04-01 10:30:00,70.07,70.09,69.9,69.94,94240.0,66.8578,66.8769,66.6956,66.7338,94240.0
2024-04-01 11:00:00,69.94,70.11,69.84,70.07,78625.0,66.7338,66.896,66.6384,66.8578,78625.0
2024-04-01 11:30:00,70.07,70.2,70.06,70.15,83995.0,66.8578,66.9819,66.8483,66.9342,83995.0
2024-04-01 12:00:00,70.15,70.22,69.95,70.22,251621.0,66.9342,67.001,66.7433,67.001,251621.0
2024-04-01 12:30:00,70.22,70.25,70.12,70.2,95108.0,67.001,67.0296,66.9055,66.9819,95108.0
2024-04-01 13:00:00,70.21,70.28,70.19,70.25,93876.0,66.9914,67.0582,66.9723,67.0296,93876.0
2024-04-01 13:30:00,70.25,70.27,70.15,70.2,72790.0,67.0296,67.0487,66.9342,66.9819,72790.0
2024-04-01 14:00:00,70.2,70.25,70.12,70.23,76200.0,66.9819,67.0296,66.9055,67.0105,76200.0
2024-04-01 14:30:00,70.23,70.28,70.16,70.21,190513.0,67.0105,67.0582,66.9437,66.9914,190513.0
2024-04-01 15:00:00,70.21,70.24,70.13,70.17,160399.0,66.9914,67.02,66.9151,66.9533,160399.0
2024-04-01 15:30:00,70.17,70.27,70.06,70.12,473321.0,66.9533,67.0487,66.8483,66.9055,473321.0
2024-04-02 09:30:00,70.26,70.49,70.08,70.23,356156.0,67.0391,67.2586,66.8674,67.0105,356156.0
2024-04-02 10:00:00,70.26,70.3,69.91,70.27,286956.0,67.0391,67.0773,66.7052,67.0487,286956.0
2024-04-02 10:30:00,70.29,70.5,70.25,70.45,161158.0,67.0678,67.2681,67.0296,67.2204,161158.0
2024-04-02 11:00:00,70.45,70.52,70.16,70.26,114511.0,67.2204,67.2872,66.9437,67.0391,114511.0
2024-04-02 11:30:00,70.26,70.27,70.06,70.16,93410.0,67.0391,67.0487,66.8483,66.9437,93410.0
2024-04-02 12:00:00,70.17,70.25,70.07,70.19,66001.0,66.9533,67.0296,66.8578,66.9723,66001.0
2024-04-02 12:30:00,70.2,70.38,70.19,70.27,84478.0,66.9819,67.1536,66.9723,67.0487,84478.0
2024-04-02 13:00:00,70.27,70.39,70.23,70.35,78630.0,67.0487,67.1632,67.0105,67.125,78630.0
2024-04-02 13:30:00,70.34,70.53,70.32,70.5,118586.0,67.1155,67.2968,67.0964,67.2681,118586.0
2024-04-02 14:00:00,70.5,70.61,70.46,70.53,128874.0,67.2681,67.3731,67.23,67.2968,128874.0
2024-04-02 14:30:00,70.53,70.6,70.48,70.49,105049.0,67.2968,67.3635,67.249,67.2586,105049.0
2024-04-02 15:00:00,70.48,70.54,70.36,70.38,135789.0,67.249,67.3063,67.1345,67.1536,135789.0
2024-04-02 15:30:00,70.38,70.6,70.34,70.57,554312.0,67.1536,67.3635,67.1155,67.3349,554312.0
2024-04-03 09:30:00,70.34,70.48,69.81,70.03,160736.0,67.1155,67.249,66.6098,66.8197,160736.0
2024-04-03 10:00:00,70.01,70.02,69.67,69.71,119252.0,66.8006,66.8101,66.4762,66.5143,119252.0
2024-04-03 10:30:00,69.7,69.71,69.2,69.53,203584.0,66.5048,66.5143,66.0277,66.3426,203584.0
2024-04-03 11:00:00,69.52,69.72,69.4,69.51,175358.0,66.3331,66.5239,66.2186,66.3235,175358.0
2024-04-03 11:30:00,69.51,69.51,69.15,69.23,149755.0,66.3235,66.3235,65.98,66.0563,149755.0
2024-04-03 12:00:00,69.22,69.53,69.2,69.45,166690.0,66.0468,66.3426,66.0277,66.2663,166690.0
2024-04-03 12:30:00,69.45,69.5,69.32,69.44,107075.0,66.2663,66.314,66.1422,66.2567,107075.0
2024-04-03 13:00:00,69.44,69.52,69.38,69.47,104093.0,66.2567,66.3331,66.1995,66.2853,104093.0
2024-04-03 13:30:00,69.48,69.48,69.29,69.36,158829.0,66.2949,66.2949,66.1136,66.1804,158829.0
2024-04-03 14:00:00,69.36,69.38,69.3,69.34,100382.0,66.1804,66.1995,66.1231,66.1613,100382.0
2024-04-03 14:30:00,69.33,69.47,69.3,69.44,112512.0,66.1518,66.2853,66.1231,66.2567,112512.0
2024-04-03 15:00:00,69.44,69.44,69.18,69.31,184068.0,66.2567,66.2567,66.0086,66.1327,184068.0
2024-04-03 15:30:00,69.31,69.35,68.97,68.98,706264.0,66.1327,66.1708,65.8083,65.8178,706264.0
2024-04-04 09:30:00,69.38,69.79,68.92,69.77,161784.0,66.1995,66.5907,65.7606,66.5716,161784.0
2024-04-04 10:00:00,69.77,69.88,69.62,69.72,126981.0,66.5716,66.6765,66.4285,66.5239,126981.0
2024-04-04 10:30:00,69.72,69.8,69.37,69.77,130929.0,66.5239,66.6002,66.1899,66.5716,130929.0
2024-04-04 11:00:00,69.77,69.86,69.69,69.75,80883.0,66.5716,66.6575,66.4953,66.5525,80883.0
2024-04-04 11:30:00,69.75,69.95,69.71,69.78,151280.0,66.5525,66.7433,66.5143,66.5811,151280.0
2024-04-04 12:00:00,69.78,69.86,69.74,69.78,102978.0,66.5811,66.6575,66.543,66.5811,102978.0
2024-04-04 12:30:00,69.78,69.88,69.75,69.81,78050.0,66.5811,66.6765,66.5525,66.6098,78050.0
2024-04-04 13:00:00,69.82,69.95,69.81,69.92,73899.0,66.6193,66.7433,66.6098,66.7147,73899.0
2024-04-04 13:30:00,69.91,69.91,69.78,69.89,76281.0,66.7052,66.7052,66.5811,66.6861,76281.0
2024-04-04 14:00:00,69.89,69.91,69.69,69.69,124876.0,66.6861,66.7052,66.4953,66.4953,124876.0
2024-04-04 14:30:00,69.67,69.96,69.6,69.94,166037.0,66.4762,66.7529,66.4094,66.7338,166037.0
2024-04-04 15:00:00,69.94,70.4,69.93,70.2,369119.0,66.7338,67.1727,66.7243,66.9819,369119.0
2024-04-04 15:30:00,70.2,70.53,70.08,70.39,1043133.0,66.9819,67.2968,66.8674,67.1632,1043133.0
2024-04-05 09:30:00,70.19,70.53,69.67,69.69,212492.0,66.9723,67.2968,66.4762,66.4953,212492.0
2024-04-05 10:00:00,69.69,69.88,69.58,69.87,219444.0,66.4953,66.6765,66.3903,66.667,219444.0
2024-04-05 10:30:00,69.87,69.95,69.63,69.7,191008.0,66.667,66.7433,66.438,66.5048,191008.0
2024-04-05 11:00:00,69.7,69.85,69.63,69.84,104930.0,66.5048,66.6479,66.438,66.6384,104930.0
2024-04-05 11:30:00,69.84,69.94,69.59,69.93,98907.0,66.6384,66.7338,66.3998,66.7243,98907.0
2024-04-05 12:00:00,69.93,69.95,69.8,69.92,86653.0,66.7243,66.7433,66.6002,66.7147,86653.0
2024-04-05 12:30:00,69.92,69.93,69.74,69.76,84788.0,66.7147,66.7243,66.543,66.5621,84788.0
2024-04-05 13:00:00,69.75,69.76,69.45,69.55,141727.0,66.5525,66.5621,66.2663,66.3617,141727.0
2024-04-05 13:30:00,69.56,69.63,69.5,69.57,112793.0,66.3712,66.438,66.314,66.3808,112793.0
2024-04-05 14:00:00,69.58,69.64,69.48,69.57,100838.0,66.3903,66.4476,66.2949,66.3808,100838.0
2024-04-05 14:30:00,69.56,69.65,69.52,69.57,114034.0,66.3712,66.4571,66.3331,66.3808,114034.0
2024-04-05 15:00:00,69.56,69.73,69.54,69.65,191889.0,66.3712,66.5334,66.3521,66.4571,191889.0
2024-04-05 15:30:00,69.65,69.91,69.55,69.78,651709.0,66.4571,66.7052,66.3617,66.5811,651709.0
2024-04-08 09:30:00,69.79,70.41,69.72,70.12,238453.0,66.5907,67.1823,66.5239,66.9055,238453.0
2024-04-08 10:00:00,70.13,70.44,69.92,70.0,253872.0,66.9151,67.2109,66.7147,66.791,253872.0
2024-04-08 10:30:00,70.02,70.25,69.99,70.09,192460.0,66.8101,67.0296,66.7815,66.8769,192460.0
2024-04-08 11:00:00,70.1,70.22,70.04,70.09,123570.0,66.8865,67.001,66.8292,66.8769,123570.0
2024-04-08 11:30:00,70.08,70.15,69.98,70.13,98130.0,66.8674,66.9342,66.772,66.9151,98130.0
2024-04-08 12:00:00,70.12,70.24,70.05,70.17,125240.0,66.9055,67.02,66.8388,66.9533,125240.0
2024-04-08 12:30:00,70.17,70.28,70.09,70.27,136947.0,66.9533,67.0582,66.8769,67.0487,136947.0
2024-04-08 13:00:00,70.27,70.48,70.25,70.32,95026.0,67.0487,67.249,67.0296,67.0964,95026.0
2024-04-08 13:30:00,70.33,70.39,70.25,70.33,106890.0,67.1059,67.1632,67.0296,67.1059,106890.0
2024-04-08 14:00:00,70.33,70.39,70.25,70.28,134923.0,67.1059,67.1632,67.0296,67.0582,134923.0
2024-04-08 14:30:00,70.28,70.3,70.11,70.12,110671.0,67.0582,67.0773,66.896,66.9055,110671.0
2024-04-08 15:00:00,70.12,70.18,70.0,70.03,134191.0,66.9055,66.9628,66.791,66.8197,134191.0
2024-04-08 15:30:00,70.03,70.15,69.87,70.01,601445.0,66.8197,66.9342,66.667,66.8006,601445.0
2024-04-09 09:30:00,69.42,69.7,69.14,69.3,412517.0,66.7945,67.0639,66.5251,66.679,412517.0
2024-04-09 10:00:00,69.3,69.68,69.29,69.65,144614.0,66.679,67.0447,66.6694,67.0158,144614.0
2024-04-09 10:30:00,69.65,69.69,69.34,69.4,97122.0,67.0158,67.0543,66.7175,66.7753,97122.0
2024-04-09 11:00:00,69.4,69.55,69.23,69.54,174995.0,66.7753,66.9196,66.6117,66.91,174995.0
2024-04-09 11:30:00,69.54,69.6,69.36,69.45,331755.0,66.91,66.9677,66.7368,66.8234,331755.0
2024-04-09 12:00:00,69.44,69.55,69.4,69.52,75200.0,66.8137,66.9196,66.7753,66.8907,75200.0
2024-04-09 12:30:00,69.52,69.57,69.38,69.45,192250.0,66.8907,66.9388,66.756,66.8234,192250.0
2024-04-09 13:00:00,69.45,69.69,69.43,69.68,111848.0,66.8234,67.0543,66.8041,67.0447,111848.0
2024-04-09 13:30:00,69.69,69.82,69.63,69.68,123483.0,67.0543,67.1794,66.9966,67.0447,123483.0
2024-04-09 14:00:00,69.67,69.71,69.57,69.67,103101.0,67.035,67.0735,66.9388,67.035,103101.0
2024-04-09 14:30:00,69.67,69.68,69.59,69.64,82931.0,67.035,67.0447,66.9581,67.0062,82931.0
2024-04-09 15:00:00,69.64,69.87,69.56,69.84,180643.0,67.0062,67.2275,66.9292,67.1986,180643.0
2024-04-09 15:30:00,69.84,70.21,69.76,70.17,893357.0,67.1986,67.5546,67.1216,67.5161,893357.0
2024-04-10 09:30:00,69.95,70.23,69.27,69.61,586045.0,67.3044,67.5739,66.6502,66.9773,586045.0
2024-04-10 10:00:00,69.6,69.76,69.46,69.68,283538.0,66.9677,67.1216,66.833,67.0447,283538.0
2024-04-10 10:30:00,69.69,69.74,69.45,69.5,161629.0,67.0543,67.1024,66.8234,66.8715,161629.0
2024-04-10 11:00:00,69.5,69.51,69.01,69.03,160750.0,66.8715,66.8811,66.4,66.4192,160750.0
2024-04-10 11:30:00,69.02,69.04,68.76,68.81,227914.0,66.4096,66.4289,66.1595,66.2076,227914.0
2024-04-10 12:00:00,68.81,68.87,68.61,68.61,143902.0,66.2076,66.2653,66.0151,66.0151,143902.0
2024-04-10 12:30:00,68.61,68.64,68.53,68.58,80221.0,66.0151,66.044,65.9382,65.9863,80221.0
2024-04-10 13:00:00,68.58,68.64,68.31,68.54,148825.0,65.9863,66.044,65.7265,65.9478,148825.0
2024-04-10 13:30:00,68.53,68.7,68.47,68.64,108431.0,65.9382,66.1017,65.8804,66.044,108431.0
2024-04-10 14:00:00,68.65,68.84,68.59,68.63,204005.0,66.0536,66.2364,65.9959,66.0344,204005.0
2024-04-10 14:30:00,68.64,68.73,68.53,68.66,128258.0,66.044,66.1306,65.9382,66.0632,128258.0
2024-04-10 15:00:00,68.65,69.02,68.61,69.02,154422.0,66.0536,66.4096,66.0151,66.4096,154422.0
2024-04-10 15:30:00,69.01,69.1,68.84,68.85,601247.0,66.4,66.4866,66.2364,66.2461,601247.0
2024-04-11 09:30:00,69.05,69.27,68.14,68.14,279087.0,66.4385,66.6502,65.5629,65.5629,279087.0
2024-04-11 10:00:00,68.13,68.16,67.53,67.53,299452.0,65.5533,65.5821,64.976,64.976,299452.0
2024-04-11 10:30:00,67.54,67.57,67.29,67.36,282284.0,64.9856,65.0145,64.7451,64.8124,282284.0
2024-04-11 11:00:00,67.36,67.37,67.03,67.13,242082.0,64.8124,64.822,64.4949,64.5911,242082.0
2024-04-11 11:30:00,67.12,67.46,67.06,67.38,212636.0,64.5815,64.9086,64.5238,64.8316,212636.0
2024-04-11 12:00:00,67.38,67.42,67.12,67.17,162751.0,64.8316,64.8701,64.5815,64.6296,162751.0
2024-04-11 12:30:00,67.15,67.32,67.02,67.22,159232.0,64.6103,64.7739,64.4853,64.6777,159232.0
2024-04-11 13:00:00,67.2,67.42,67.19,67.3,184551.0,64.6585,64.8701,64.6488,64.7547,184551.0
2024-04-11 13:30:00,67.29,67.4,67.2,67.37,195476.0,64.7451,64.8509,64.6585,64.822,195476.0
2024-04-11 14:00:00,67.38,67.45,67.31,67.35,142812.0,64.8316,64.899,64.7643,64.8028,142812.0
2024-04-11 14:30:00,67.35,67.42,67.25,67.3,166118.0,64.8028,64.8701,64.7066,64.7547,166118.0
2024-04-11 15:00:00,67.3,67.43,67.27,67.36,214244.0,64.7547,64.8798,64.7258,64.8124,214244.0
2024-04-11 15:30:00,67.36,67.37,66.99,66.99,720704.0,64.8124,64.822,64.4564,64.4564,720704.0
2024-04-12 09:30:00,67.16,67.16,66.56,66.59,154487.0,64.62,64.62,64.0427,64.0715,154487.0
2024-04-12 10:00:00,66.57,66.82,66.5,66.57,171508.0,64.0523,64.2928,63.9849,64.0523,171508.0
2024-04-12 10:30:00,66.55,66.87,66.54,66.84,143188.0,64.033,64.3409,64.0234,64.3121,143188.0
2024-04-12 11:00:00,66.86,66.91,66.75,66.78,74364.0,64.3313,64.3794,64.2255,64.2543,74364.0
2024-04-12 11:30:00,66.78,66.8,66.58,66.67,83231.0,64.2543,64.2736,64.0619,64.1485,83231.0
2024-04-12 12:00:00,66.68,66.83,66.65,66.68,68572.0,64.1581,64.3024,64.1293,64.1581,68572.0
2024-04-12 12:30:00,66.69,66.71,66.4,66.4,72686.0,64.1677,64.187,63.8887,63.8887,72686.0
2024-04-12 13:00:00,66.39,66.46,66.31,66.36,82529.0,63.8791,63.9464,63.8021,63.8502,82529.0
2024-04-12 13:30:00,66.34,66.44,66.32,66.43,110587.0,63.831,63.9272,63.8117,63.9176,110587.0
2024-04-12 14:00:00,66.4,66.47,66.31,66.35,67617.0,63.8887,63.9561,63.8021,63.8406,67617.0
2024-04-12 14:30:00,66.35,66.35,66.17,66.17,97273.0,63.8406,63.8406,63.6674,63.6674,97273.0
2024-04-12 15:00:00,66.17,66.3,66.14,66.27,111299.0,63.6674,63.7925,63.6385,63.7636,111299.0
2024-04-12 15:30:00,66.27,66.31,66.11,66.21,405252.0,63.7636,63.8021,63.6097,63.7059,405252.0
2024-04-15 09:30:00,66.43,66.86,66.39,66.7,291531.0,63.9176,64.3313,63.8791,64.1774,291531.0
2024-04-15 10:00:00,66.7,66.71,66.33,66.37,333823.0,64.1774,64.187,63.8214,63.8598,333823.0
2024-04-15 10:30:00,66.35,66.62,66.3,66.5,185099.0,63.8406,64.1004,63.7925,63.9849,185099.0
2024-04-15 11:00:00,66.5,66.75,66.49,66.75,151709.0,63.9849,64.2255,63.9753,64.2255,151709.0
2024-04-15 11:30:00,66.74,66.94,66.58,66.86,165935.0,64.2159,64.4083,64.0619,64.3313,165935.0
2024-04-15 12:00:00,66.87,66.95,66.82,66.86,114939.0,64.3409,64.4179,64.2928,64.3313,114939.0
2024-04-15 12:30:00,66.86,67.03,66.85,67.03,139349.0,64.3313,64.4949,64.3217,64.4949,139349.0
2024-04-15 13:00:00,67.02,67.1,66.97,66.98,127927.0,64.4853,64.5622,64.4372,64.4468,127927.0
2024-04-15 13:30:00,66.98,67.2,66.95,67.02,170289.0,64.4468,64.6585,64.4179,64.4853,170289.0
2024-04-15 14:00:00,67.02,67.16,66.96,67.1,177675.0,64.4853,64.62,64.4275,64.5622,177675.0
2024-04-15 14:30:00,67.1,67.23,67.0,67.11,170220.0,64.5622,64.6873,64.466,64.5719,170220.0
2024-04-15 15:00:00,67.11,67.35,67.11,67.33,257352.0,64.5719,64.8028,64.5719,64.7835,257352.0
2024-04-15 15:30:00,67.34,67.51,67.3,67.31,752836.0,64.7932,64.9567,64.7547,64.7643,752836.0
2024-04-16 09:30:00,67.51,67.74,67.36,67.6,334661.0,64.9567,65.178,64.8124,65.0433,334661.0
2024-04-16 10:00:00,67.61,67.91,67.59,67.91,254471.0,65.0529,65.3416,65.0337,65.3416,254471.0
2024-04-16 10:30:00,67.91,68.0,67.4,67.56,223301.0,65.3416,65.4282,64.8509,65.0048,223301.0
2024-04-16 11:00:00,67.56,67.59,67.31,67.53,167900.0,65.0048,65.0337,64.7643,64.976,167900.0
2024-04-16 11:30:00,67.54,67.76,67.53,67.62,208429.0,64.9856,65.1973,64.976,65.0626,208429.0
2024-04-16 12:00:00,67.62,67.73,67.59,67.71,100211.0,65.0626,65.1684,65.0337,65.1492,100211.0
2024-04-16 12:30:00,67.71,67.83,67.68,67.73,106477.0,65.1492,65.2646,65.1203,65.1684,106477.0
2024-04-16 13:00:00,67.72,67.76,67.54,67.67,104744.0,65.1588,65.1973,64.9856,65.1107,104744.0
2024-04-16 13:30:00,67.66,67.7,67.53,67.67,98569.0,65.1011,65.1395,64.976,65.1107,98569.0
2024-04-16 14:00:00,67.68,67.96,67.65,67.76,202587.0,65.1203,65.3897,65.0914,65.1973,202587.0
2024-04-16 14:30:00,67.75,67.91,67.68,67.91,146188.0,65.1877,65.3416,65.1203,65.3416,146188.0
2024-04-16 15:00:00,67.91,67.91,67.78,67.85,184307.0,65.3416,65.3416,65.2165,65.2839,184307.0
2024-04-16 15:30:00,67.86,68.01,67.6,67.82,665300.0,65.2935,65.4378,65.0433,65.255,665300.0
2024-04-17 09:30:00,68.22,68.8,68.19,68.45,263312.0,65.6399,66.1979,65.611,65.8612,263312.0
2024-04-17 10:00:00,68.45,68.58,68.19,68.2,137200.0,65.8612,65.9863,65.611,65.6206,137200.0
2024-04-17 10:30:00,68.16,68.51,68.08,68.44,236102.0,65.5821,65.9189,65.5052,65.8516,236102.0
2024-04-17 11:00:00,68.44,68.45,68.14,68.2,179595.0,65.8516,65.8612,65.5629,65.6206,179595.0
2024-04-17 11:30:00,68.19,68.34,68.13,68.17,199211.0,65.611,65.7553,65.5533,65.5918,199211.0
2024-04-17 12:00:00,68.17,68.42,68.13,68.36,97726.0,65.5918,65.8323,65.5533,65.7746,97726.0
2024-04-17 12:30:00,68.34,68.36,68.25,68.36,64133.0,65.7553,65.7746,65.6687,65.7746,64133.0
2024-04-17 13:00:00,68.35,68.38,68.24,68.37,76186.0,65.765,65.7938,65.6591,65.7842,76186.0
2024-04-17 13:30:00,68.37,68.37,68.22,68.29,80611.0,65.7842,65.7842,65.6399,65.7072,80611.0
2024-04-17 14:00:00,68.3,68.36,68.21,68.21,81493.0,65.7169,65.7746,65.6303,65.6303,81493.0
2024-04-17 14:30:00,68.22,68.35,68.17,68.31,161194.0,65.6399,65.765,65.5918,65.7265,161194.0
2024-04-17 15:00:00,68.29,68.41,68.21,68.35,138630.0,65.7072,65.8227,65.6303,65.765,138630.0
2024-04-17 15:30:00,68.36,68.54,68.31,68.5,558683.0,65.7746,65.9478,65.7265,65.9093,558683.0
2024-04-18 09:30:00,69.0,69.11,68.57,68.98,446327.0,66.3904,66.4962,65.9766,66.3711,446327.0
2024-04-18 10:00:00,68.97,69.26,68.96,69.18,186212.0,66.3615,66.6405,66.3519,66.5636,186212.0
2024-04-18 10:30:00,69.17,69.18,68.87,68.97,156341.0,66.5539,66.5636,66.2653,66.3615,156341.0
2024-04-18 11:00:00,68.98,69.0,68.76,68.89,136434.0,66.3711,66.3904,66.1595,66.2845,136434.0
2024-04-18 11:30:00,68.89,68.94,68.84,68.89,104692.0,66.2845,66.3326,66.2364,66.2845,104692.0
2024-04-18 12:00:00,68.89,68.94,68.85,68.86,84541.0,66.2845,66.3326,66.2461,66.2557,84541.0
2024-04-18 12:30:00,68.87,68.95,68.82,68.89,103906.0,66.2653,66.3423,66.2172,66.2845,103906.0
2024-04-18 13:00:00,68.89,69.04,68.86,69.03,85482.0,66.2845,66.4289,66.2557,66.4192,85482.0
2024-04-18 13:30:00,69.04,69.04,68.86,68.93,82456.0,66.4289,66.4289,66.2557,66.323,82456.0
2024-04-18 14:00:00,68.92,69.01,68.87,68.97,96513.0,66.3134,66.4,66.2653,66.3615,96513.0
2024-04-18 14:30:00,68.97,69.04,68.94,68.98,95917.0,66.3615,66.4289,66.3326,66.3711,95917.0
2024-04-18 15:00:00,68.98,68.98,68.85,68.9,293857.0,66.3711,66.3711,66.2461,66.2942,293857.0
2024-04-18 15:30:00,68.91,69.16,68.9,69.08,559318.0,66.3038,66.5443,66.2942,66.4674,559318.0
2024-04-19 09:30:00,69.21,69.51,69.08,69.33,264495.0,66.5924,66.8811,66.4674,66.7079,264495.0
2024-04-19 10:00:00,69.34,69.75,69.27,69.75,124598.0,66.7175,67.112,66.6502,67.112,124598.0
2024-04-19 10:30:00,69.75,69.82,69.58,69.65,99392.0,67.112,67.1794,66.9484,67.0158,99392.0
2024-04-19 11:00:00,69.65,69.98,69.61,69.96,113923.0,67.0158,67.3333,66.9773,67.3141,113923.0
2024-04-19 11:30:00,69.95,70.19,69.86,70.16,212828.0,67.3044,67.5354,67.2179,67.5065,212828.0
2024-04-19 12:00:00,70.16,70.22,70.08,70.2,143612.0,67.5065,67.5642,67.4295,67.545,143612.0
2024-04-19 12:30:00,70.2,70.34,70.17,70.32,127657.0,67.545,67.6797,67.5161,67.6605,127657.0
2024-04-19 13:00:00,70.32,70.36,70.24,70.26,120949.0,67.6605,67.6989,67.5835,67.6027,120949.0
2024-04-19 13:30:00,70.26,70.41,70.26,70.36,125760.0,67.6027,67.7471,67.6027,67.6989,125760.0
2024-04-19 14:00:00,70.36,70.56,70.31,70.48,143156.0,67.6989,67.8914,67.6508,67.8144,143156.0
2024-04-19 14:30:00,70.48,70.64,70.45,70.63,160653.0,67.8144,67.9684,67.7855,67.9587,160653.0
2024-04-19 15:00:00,70.63,70.65,70.38,70.41,216842.0,67.9587,67.978,67.7182,67.7471,216842.0
2024-04-19 15:30:00,70.4,70.47,70.31,70.41,602612.0,67.7374,67.8048,67.6508,67.7471,602612.0
2024-04-22 09:30:00,70.61,70.71,70.39,70.64,236610.0,67.9395,68.0357,67.7278,67.9684,236610.0
2024-04-22 10:00:00,70.65,70.9,70.41,70.87,184670.0,67.978,68.2185,67.7471,68.1897,184670.0
2024-04-22 10:30:00,70.87,71.15,70.82,71.07,259164.0,68.1897,68.4591,68.1415,68.3821,259164.0
2024-04-22 11:00:00,71.06,71.15,70.99,71.03,137369.0,68.3725,68.4591,68.3051,68.3436,137369.0
2024-04-22 11:30:00,71.01,71.05,70.86,70.99,169605.0,68.3244,68.3628,68.18,68.3051,169605.0
2024-04-22 12:00:00,70.98,71.01,70.87,70.97,101126.0,68.2955,68.3244,68.1897,68.2859,101126.0
2024-04-22 12:30:00,70.98,71.05,70.94,71.03,90983.0,68.2955,68.3628,68.257,68.3436,90983.0
2024-04-22 13:00:00,71.03,71.07,70.97,71.07,143800.0,68.3436,68.3821,68.2859,68.3821,143800.0
2024-04-22 13:30:00,71.07,71.28,71.0,71.27,138331.0,68.3821,68.5841,68.3147,68.5745,138331.0
2024-04-22 14:00:00,71.27,71.3,71.2,71.3,127949.0,68.5745,68.6034,68.5072,68.6034,127949.0
2024-04-22 14:30:00,71.3,71.38,71.23,71.27,111199.0,68.6034,68.6804,68.536,68.5745,111199.0
2024-04-22 15:00:00,71.27,71.31,71.11,71.15,198083.0,68.5745,68.613,68.4206,68.4591,198083.0
2024-04-22 15:30:00,71.15,71.28,71.07,71.18,445662.0,68.4591,68.5841,68.3821,68.4879,445662.0
2024-04-23 09:30:00,71.07,71.54,71.06,71.51,187459.0,68.3821,68.8343,68.3725,68.8054,187459.0
2024-04-23 10:00:00,71.5,71.55,71.05,71.06,125388.0,68.7958,68.8439,68.3628,68.3725,125388.0
2024-04-23 10:30:00,71.06,71.32,71.01,71.2,141987.0,68.3725,68.6226,68.3244,68.5072,141987.0
2024-04-23 11:00:00,71.21,71.27,71.01,71.11,108900.0,68.5168,68.5745,68.3244,68.4206,108900.0
2024-04-23 11:30:00,71.11,71.13,70.94,71.06,101195.0,68.4206,68.4398,68.257,68.3725,101195.0
2024-04-23 12:00:00,71.06,71.07,70.94,71.02,75177.0,68.3725,68.3821,68.257,68.334,75177.0
2024-04-23 12:30:00,71.02,71.15,71.01,71.05,70454.0,68.334,68.4591,68.3244,68.3628,70454.0
2024-04-23 13:00:00,71.05,71.17,71.02,71.13,86957.0,68.3628,68.4783,68.334,68.4398,86957.0
2024-04-23 13:30:00,71.13,71.14,70.85,70.88,107991.0,68.4398,68.4494,68.1704,68.1993,107991.0
2024-04-23 14:00:00,70.88,70.92,70.77,70.82,114922.0,68.1993,68.2378,68.0934,68.1415,114922.0
2024-04-23 14:30:00,70.82,70.86,70.75,70.8,128149.0,68.1415,68.18,68.0742,68.1223,128149.0
2024-04-23 15:00:00,70.8,70.82,70.66,70.71,191165.0,68.1223,68.1415,67.9876,68.0357,191165.0
2024-04-23 15:30:00,70.7,70.83,70.63,70.83,594710.0,68.0261,68.1512,67.9587,68.1512,594710.0
2024-04-24 09:30:00,70.16,71.01,69.95,70.75,318029.0,67.5065,68.3244,67.3044,68.0742,318029.0
2024-04-24 10:00:00,70.76,71.22,70.76,71.2,227071.0,68.0838,68.5264,68.0838,68.5072,227071.0
2024-04-24 10:30:00,71.2,71.31,71.06,71.31,137402.0,68.5072,68.613,68.3725,68.613,137402.0
2024-04-24 11:00:00,71.31,71.52,71.26,71.49,202457.0,68.613,68.8151,68.5649,68.7862,202457.0
2024-04-24 11:30:00,71.48,71.62,71.45,71.61,162149.0,68.7766,68.9113,68.7477,68.9017,162149.0
2024-04-24 12:00:00,71.6,71.87,71.57,71.78,164681.0,68.892,69.1518,68.8632,69.0652,164681.0
2024-04-24 12:30:00,71.78,71.8,71.59,71.63,126641.0,69.0652,69.0845,68.8824,68.9209,126641.0
2024-04-24 13:00:00,71.61,71.76,71.56,71.69,85449.0,68.9017,69.046,68.8536,68.9786,85449.0
2024-04-24 13:30:00,71.7,71.73,71.61,71.64,193842.0,68.9883,69.0171,68.9017,68.9305,193842.0
2024-04-24 14:00:00,71.65,71.76,71.59,71.69,182258.0,68.9402,69.046,68.8824,68.9786,182258.0
2024-04-24 14:30:00,71.69,71.69,71.53,71.56,200081.0,68.9786,68.9786,68.8247,68.8536,200081.0
2024-04-24 15:00:00,71.57,71.78,71.47,71.74,165351.0,68.8632,69.0652,68.767,69.0267,165351.0
2024-04-24 15:30:00,71.73,71.75,71.48,71.62,809299.0,69.0171,69.0364,68.7766,68.9113,809299.0
2024-04-25 09:30:00,71.86,72.32,71.19,71.39,320395.0,69.1422,69.5848,68.4976,68.69,320395.0
2024-04-25 10:00:00,71.41,71.47,71.13,71.17,220025.0,68.7092,68.767,68.4398,68.4783,220025.0
2024-04-25 10:30:00,71.19,71.4,71.11,71.28,145978.0,68.4976,68.6996,68.4206,68.5841,145978.0
2024-04-25 11:00:00,71.26,71.52,71.19,71.34,110027.0,68.5649,68.8151,68.4976,68.6419,110027.0
2024-04-25 11:30:00,71.36,71.42,71.3,71.34,101704.0,68.6611,68.7189,68.6034,68.6419,101704.0
2024-04-25 12:00:00,71.34,71.41,71.25,71.33,79119.0,68.6419,68.7092,68.5553,68.6323,79119.0
2024-04-25 12:30:00,71.32,71.41,71.27,71.32,92614.0,68.6226,68.7092,68.5745,68.6226,92614.0
2024-04-25 13:00:00,71.32,71.34,71.23,71.3,67681.0,68.6226,68.6419,68.536,68.6034,67681.0
2024-04-25 13:30:00,71.3,71.38,71.25,71.37,81492.0,68.6034,68.6804,68.5553,68.6707,81492.0
2024-04-25 14:00:00,71.37,71.37,71.17,71.18,109815.0,68.6707,68.6707,68.4783,68.4879,109815.0
2024-04-25 14:30:00,71.18,71.26,71.16,71.23,104481.0,68.4879,68.5649,68.4687,68.536,104481.0
2024-04-25 15:00:00,71.23,71.36,71.23,71.27,121362.0,68.536,68.6611,68.536,68.5745,121362.0
2024-04-25 15:30:00,71.27,71.45,71.21,71.38,338783.0,68.5745,68.7477,68.5168,68.6804,338783.0
2024-04-26 09:30:00,71.01,71.43,70.84,71.2,211702.0,68.3244,68.7285,68.1608,68.5072,211702.0
2024-04-26 10:00:00,71.22,71.22,70.92,71.11,251371.0,68.5264,68.5264,68.2378,68.4206,251371.0
2024-04-26 10:30:00,71.12,71.27,70.99,71.07,102264.0,68.4302,68.5745,68.3051,68.3821,102264.0
2024-04-26 11:00:00,71.06,71.17,71.0,71.07,92533.0,68.3725,68.4783,68.3147,68.3821,92533.0
2024-04-26 11:30:00,71.07,71.15,71.0,71.06,148621.0,68.3821,68.4591,68.3147,68.3725,148621.0
2024-04-26 12:00:00,71.06,71.17,71.04,71.15,66297.0,68.3725,68.4783,68.3532,68.4591,66297.0
2024-04-26 12:30:00,71.14,71.17,71.01,71.01,87119.0,68.4494,68.4783,68.3244,68.3244,87119.0
2024-04-26 13:00:00,71.02,71.08,70.99,70.99,78712.0,68.334,68.3917,68.3051,68.3051,78712.0
2024-04-26 13:30:00,70.99,71.17,70.98,71.14,70198.0,68.3051,68.4783,68.2955,68.4494,70198.0
2024-04-26 14:00:00,71.14,72.13,71.07,71.11,539158.0,68.4494,69.402,68.3821,68.4206,539158.0
2024-04-26 14:30:00,71.11,71.17,71.02,71.11,132194.0,68.4206,68.4783,68.334,68.4206,132194.0
2024-04-26 15:00:00,71.11,71.11,70.95,70.98,128834.0,68.4206,68.4206,68.2666,68.2955,128834.0
2024-04-26 15:30:00,70.97,71.0,70.81,70.83,548985.0,68.2859,68.3147,68.1319,68.1512,548985.0
2024-04-29 09:30:00,70.87,71.19,70.33,70.33,308513.0,68.1897,68.4976,67.6701,67.6701,308513.0
2024-04-29 10:00:00,70.35,70.45,69.91,70.01,203530.0,67.6893,67.7855,67.266,67.3622,203530.0
2024-04-29 10:30:00,70.01,70.43,69.94,70.41,143776.0,67.3622,67.7663,67.2948,67.7471,143776.0
2024-04-29 11:00:00,70.41,70.49,70.03,70.14,122315.0,67.7471,67.824,67.3814,67.4873,122315.0
2024-04-29 11:30:00,70.14,70.24,69.93,70.06,150997.0,67.4873,67.5835,67.2852,67.4103,150997.0
2024-04-29 12:00:00,70.06,70.14,69.96,70.11,96586.0,67.4103,67.4873,67.3141,67.4584,96586.0
2024-04-29 12:30:00,70.12,70.16,69.93,69.97,107448.0,67.468,67.5065,67.2852,67.3237,107448.0
2024-04-29 13:00:00,69.97,70.17,69.96,70.11,115804.0,67.3237,67.5161,67.3141,67.4584,115804.0
2024-04-29 13:30:00,70.11,70.19,70.04,70.09,82477.0,67.4584,67.5354,67.391,67.4392,82477.0
2024-04-29 14:00:00,70.08,70.16,70.04,70.09,90890.0,67.4295,67.5065,67.391,67.4392,90890.0
2024-04-29 14:30:00,70.09,70.09,69.93,70.0,111879.0,67.4392,67.4392,67.2852,67.3526,111879.0
2024-04-29 15:00:00,70.01,70.26,69.92,70.22,175927.0,67.3622,67.6027,67.2756,67.5642,175927.0
2024-04-29 15:30:00,70.22,70.38,70.18,70.25,523560.0,67.5642,67.7182,67.5257,67.5931,523560.0
2024-04-30 09:30:00,70.08,70.22,69.88,69.92,177696.0,67.4295,67.5642,67.2371,67.2756,177696.0
2024-04-30 10:00:00,69.92,70.22,69.83,70.11,137283.0,67.2756,67.5642,67.189,67.4584,137283.0
2024-04-30 10:30:00,70.12,70.39,70.09,70.31,111905.0,67.468,67.7278,67.4392,67.6508,111905.0
2024-04-30 11:00:00,70.31,70.33,70.04,70.05,148826.0,67.6508,67.6701,67.391,67.4007,148826.0
2024-04-30 11:30:00,70.05,70.39,69.99,70.34,108608.0,67.4007,67.7278,67.3429,67.6797,108608.0
2024-04-30 12:00:00,70.34,70.35,70.16,70.2,67096.0,67.6797,67.6893,67.5065,67.545,67096.0
2024-04-30 12:30:00,70.21,70.25,70.08,70.22,65108.0,67.5546,67.5931,67.4295,67.5642,65108.0
2024-04-30 13:00:00,70.22,70.34,70.18,70.26,57867.0,67.5642,67.6797,67.5257,67.6027,57867.0
2024-04-30 13:30:00,70.25,70.32,70.21,70.31,56782.0,67.5931,67.6605,67.5546,67.6508,56782.0
2024-04-30 14:00:00,70.31,70.34,70.22,70.23,81445.0,67.6508,67.6797,67.5642,67.5739,81445.0
2024-04-30 14:30:00,70.23,70.38,70.21,70.38,78806.0,67.5739,67.7182,67.5546,67.7182,78806.0
2024-04-30 15:00:00,70.38,70.47,70.35,70.45,127369.0,67.7182,67.8048,67.6893,67.7855,127369.0
2024-04-30 15:30:00,70.46,70.53,70.33,70.46,375664.0,67.7952,67.8625,67.6701,67.7952,375664.0
2024-05-01 09:30:00,70.32,70.32,69.46,69.84,273321.0,67.6605,67.6605,66.833,67.1986,273321.0
2024-05-01 10:00:00,69.85,70.27,69.72,70.23,147080.0,67.2082,67.6123,67.0831,67.5739,147080.0
2024-05-01 10:30:00,70.23,70.28,69.67,69.75,166252.0,67.5739,67.622,67.035,67.112,166252.0
2024-05-01 11:00:00,69.73,70.23,69.68,70.22,129740.0,67.0928,67.5739,67.0447,67.5642,129740.0
2024-05-01 11:30:00,70.23,70.38,70.2,70.28,86754.0,67.5739,67.7182,67.545,67.622,86754.0
2024-05-01 12:00:00,70.28,70.33,70.16,70.28,91693.0,67.622,67.6701,67.5065,67.622,91693.0
2024-05-01 12:30:00,70.28,70.38,70.24,70.29,62090.0,67.622,67.7182,67.5835,67.6316,62090.0
2024-05-01 13:00:00,70.28,70.47,70.24,70.42,188376.0,67.622,67.8048,67.5835,67.7567,188376.0
2024-05-01 13:30:00,70.42,70.45,70.25,70.29,63050.0,67.7567,67.7855,67.5931,67.6316,63050.0
2024-05-01 14:00:00,70.29,70.32,70.16,70.19,96534.0,67.6316,67.6605,67.5065,67.5354,96534.0
2024-05-01 14:30:00,70.19,70.37,70.14,70.2,127331.0,67.5354,67.7086,67.4873,67.545,127331.0
2024-05-01 15:00:00,70.2,70.36,70.11,70.35,154656.0,67.545,67.6989,67.4584,67.6893,154656.0
2024-05-01 15:30:00,70.35,70.45,69.99,69.99,490758.0,67.6893,67.7855,67.3429,67.3429,490758.0
2024-05-02 09:30:00,70.4,70.8,70.38,70.67,244078.0,67.7374,68.1223,67.7182,67.9972,244078.0
2024-05-02 10:00:00,70.69,70.84,70.44,70.68,126573.0,68.0165,68.1608,67.7759,68.0068,126573.0
2024-05-02 10:30:00,70.67,70.81,70.41,70.53,141613.0,67.9972,68.1319,67.7471,67.8625,141613.0
2024-05-02 11:00:00,70.54,70.75,70.5,70.6,152923.0,67.8721,68.0742,67.8336,67.9299,152923.0
2024-05-02 11:30:00,70.59,70.59,70.44,70.46,58577.0,67.9202,67.9202,67.7759,67.7952,58577.0
2024-05-02 12:00:00,70.46,70.48,70.33,70.42,64175.0,67.7952,67.8144,67.6701,67.7567,64175.0
2024-05-02 12:30:00,70.41,70.51,70.38,70.42,64154.0,67.7471,67.8433,67.7182,67.7567,64154.0
2024-05-02 13:00:00,70.43,70.54,70.38,70.48,49562.0,67.7663,67.8721,67.7182,67.8144,49562.0
2024-05-02 13:30:00,70.49,70.65,70.42,70.63,50478.0,67.824,67.978,67.7567,67.9587,50478.0
2024-05-02 14:00:00,70.64,70.78,70.63,70.7,106156.0,67.9684,68.1031,67.9587,68.0261,106156.0
2024-05-02 14:30:00,70.69,70.86,70.66,70.8,88325.0,68.0165,68.18,67.9876,68.1223,88325.0
2024-05-02 15:00:00,70.8,70.84,70.69,70.81,106944.0,68.1223,68.1608,68.0165,68.1319,106944.0
2024-05-02 15:30:00,70.8,70.81,70.54,70.66,520786.0,68.1223,68.1319,67.8721,67.9876,520786.0
2024-05-03 09:30:00,70.53,70.57,69.85,69.98,206476.0,67.8625,67.901,67.2082,67.3333,206476.0
2024-05-03 10:00:00,70.0,70.1,69.43,69.58,230085.0,67.3526,67.4488,66.8041,66.9484,230085.0
2024-05-03 10:30:00,69.59,69.8,69.55,69.72,142972.0,66.9581,67.1601,66.9196,67.0831,142972.0
2024-05-03 11:00:00,69.73,69.89,69.7,69.87,177191.0,67.0928,67.2467,67.0639,67.2275,177191.0
2024-05-03 11:30:00,69.86,69.86,69.7,69.77,120525.0,67.2179,67.2179,67.0639,67.1313,120525.0
2024-05-03 12:00:00,69.78,69.87,69.74,69.86,81589.0,67.1409,67.2275,67.1024,67.2179,81589.0
2024-05-03 12:30:00,69.86,69.94,69.74,69.89,89843.0,67.2179,67.2948,67.1024,67.2467,89843.0
2024-05-03 13:00:00,69.89,69.96,69.85,69.91,95419.0,67.2467,67.3141,67.2082,67.266,95419.0
2024-05-03 13:30:00,69.91,70.08,69.87,70.01,161333.0,67.266,67.4295,67.2275,67.3622,161333.0
2024-05-03 14:00:00,70.01,70.03,69.87,69.92,83921.0,67.3622,67.3814,67.2275,67.2756,83921.0
2024-05-03 14:30:00,69.93,69.96,69.76,69.85,126341.0,67.2852,67.3141,67.1216,67.2082,126341.0
2024-05-03 15:00:00,69.84,69.93,69.75,69.89,164473.0,67.1986,67.2852,67.112,67.2467,164473.0
2024-05-03 15:30:00,69.89,70.07,69.87,69.91,610995.0,67.2467,67.4199,67.2275,67.266,610995.0
2024-05-06 09:30:00,70.02,70.22,69.2,69.22,195319.0,67.3718,67.5642,66.5828,66.6021,195319.0
2024-05-06 10:00:00,69.22,69.54,69.15,69.17,197546.0,66.6021,66.91,66.5347,66.5539,197546.0
2024-05-06 10:30:00,69.18,69.32,69.15,69.23,185465.0,66.5636,66.6983,66.5347,66.6117,185465.0
2024-05-06 11:00:00,69.23,69.24,69.0,69.09,138218.0,66.6117,66.6213,66.3904,66.477,138218.0
2024-05-06 11:30:00,69.07,69.16,68.94,68.99,136651.0,66.4577,66.5443,66.3326,66.3808,136651.0
2024-05-06 12:00:00,68.98,69.03,68.92,69.02,122975.0,66.3711,66.4192,66.3134,66.4096,122975.0
2024-05-06 12:30:00,69.03,69.09,68.94,69.07,96561.0,66.4192,66.477,66.3326,66.4577,96561.0
2024-05-06 13:00:00,69.06,69.22,68.97,69.17,105694.0,66.4481,66.6021,66.3615,66.5539,105694.0
2024-05-06 13:30:00,69.17,69.2,69.09,69.15,88944.0,66.5539,66.5828,66.477,66.5347,88944.0
2024-05-06 14:00:00,69.15,69.17,69.07,69.07,118105.0,66.5347,66.5539,66.4577,66.4577,118105.0
2024-05-06 14:30:00,69.07,69.15,69.03,69.06,123853.0,66.4577,66.5347,66.4192,66.4481,123853.0
2024-05-06 15:00:00,69.06,69.1,68.96,68.96,133843.0,66.4481,66.4866,66.3519,66.3519,133843.0
2024-05-06 15:30:00,68.95,69.17,68.86,69.14,466829.0,66.3423,66.5539,66.2557,66.5251,466829.0
2024-05-07 09:30:00,69.58,70.01,69.38,69.9,214640.0,66.9484,67.3622,66.756,67.2563,214640.0
2024-05-07 10:00:00,69.89,69.96,69.74,69.85,96556.0,67.2467,67.3141,67.1024,67.2082,96556.0
2024-05-07 10:30:00,69.84,69.92,69.84,69.88,63825.0,67.1986,67.2756,67.1986,67.2371,63825.0
2024-05-07 11:00:00,69.87,69.88,69.72,69.83,97336.0,67.2275,67.2371,67.0831,67.189,97336.0
2024-05-07 11:30:00,69.82,69.84,69.72,69.72,78831.0,67.1794,67.1986,67.0831,67.0831,78831.0
2024-05-07 12:00:00,69.72,69.72,69.6,69.64,64275.0,67.0831,67.0831,66.9677,67.0062,64275.0
2024-05-07 12:30:00,69.64,69.72,69.62,69.67,67966.0,67.0062,67.0831,66.9869,67.035,67966.0
2024-05-07 13:00:00,69.68,69.72,69.62,69.72,45548.0,67.0447,67.0831,66.9869,67.0831,45548.0
2024-05-07 13:30:00,69.71,69.75,69.59,69.65,51108.0,67.0735,67.112,66.9581,67.0158,51108.0
2024-05-07 14:00:00,69.65,69.75,69.6,69.74,56516.0,67.0158,67.112,66.9677,67.1024,56516.0
2024-05-07 14:30:00,69.73,69.89,69.68,69.89,113849.0,67.0928,67.2467,67.0447,67.2467,113849.0
2024-05-07 15:00:00,69.89,69.9,69.76,69.86,81840.0,67.2467,67.2563,67.1216,67.2179,81840.0
2024-05-07 15:30:00,69.86,70.06,69.81,69.89,387928.0,67.2179,67.4103,67.1697,67.2467,387928.0
2024-05-08 09:30:00,70.08,70.27,69.88,69.99,105211.0,67.4295,67.6123,67.2371,67.3429,105211.0
2024-05-08 10:00:00,69.98,70.07,69.86,69.9,91339.0,67.3333,67.4199,67.2179,67.2563,91339.0
2024-05-08 10:30:00,69.89,69.96,69.67,69.84,134756.0,67.2467,67.3141,67.035,67.1986,134756.0
2024-05-08 11:00:00,69.84,69.85,69.71,69.76,125223.0,67.1986,67.2082,67.0735,67.1216,125223.0
2024-05-08 11:30:00,69.78,69.84,69.56,69.65,91195.0,67.1409,67.1986,66.9292,67.0158,91195.0
2024-05-08 12:00:00,69.65,69.67,69.53,69.6,66156.0,67.0158,67.035,66.9003,66.9677,66156.0
2024-05-08 12:30:00,69.62,69.77,69.6,69.63,150582.0,66.9869,67.1313,66.9677,66.9966,150582.0
2024-05-08 13:00:00,69.63,69.78,69.61,69.76,52755.0,66.9966,67.1409,66.9773,67.1216,52755.0
2024-05-08 13:30:00,69.75,69.77,69.67,69.69,50770.0,67.112,67.1313,67.035,67.0543,50770.0
2024-05-08 14:00:00,69.69,69.82,69.67,69.81,93075.0,67.0543,67.1794,67.035,67.1697,93075.0
2024-05-08 14:30:00,69.81,69.81,69.65,69.66,116344.0,67.1697,67.1697,67.0158,67.0254,116344.0
2024-05-08 15:00:00,69.65,69.7,69.54,69.59,107728.0,67.0158,67.0639,66.91,66.9581,107728.0
2024-05-08 15:30:00,69.59,69.7,69.49,69.53,334332.0,66.9581,67.0639,66.8618,66.9003,334332.0
2024-05-09 09:30:00,69.43,69.78,68.85,69.75,96395.0,66.8041,67.1409,66.2461,67.112,96395.0
2024-05-09 10:00:00,69.75,69.93,69.66,69.9,125070.0,67.112,67.2852,67.0254,67.2563,125070.0
2024-05-09 10:30:00,69.88,70.0,69.79,69.99,93021.0,67.2371,67.3526,67.1505,67.3429,93021.0
2024-05-09 11:00:00,70.0,70.03,69.87,69.89,91222.0,67.3526,67.3814,67.2275,67.2467,91222.0
2024-05-09 11:30:00,69.89,70.06,69.88,70.06,81485.0,67.2467,67.4103,67.2371,67.4103,81485.0
2024-05-09 12:00:00,70.06,70.11,69.99,70.04,57307.0,67.4103,67.4584,67.3429,67.391,57307.0
2024-05-09 12:30:00,70.03,70.07,69.99,70.02,46727.0,67.3814,67.4199,67.3429,67.3718,46727.0
2024-05-09 13:00:00,70.02,70.06,69.92,70.01,62646.0,67.3718,67.4103,67.2756,67.3622,62646.0
2024-05-09 13:30:00,70.02,70.05,69.96,70.02,57195.0,67.3718,67.4007,67.3141,67.3718,57195.0
2024-05-09 14:00:00,70.02,70.07,69.98,70.03,49223.0,67.3718,67.4199,67.3333,67.3814,49223.0
2024-05-09 14:30:00,70.03,70.08,69.98,70.08,69326.0,67.3814,67.4295,67.3333,67.4295,69326.0
2024-05-09 15:00:00,70.08,70.09,69.98,70.06,110882.0,67.4295,67.4392,67.3333,67.4103,110882.0
2024-05-09 15:30:00,70.06,70.27,69.99,70.26,362557.0,67.4103,67.6123,67.3429,67.6027,362557.0
2024-05-10 09:30:00,70.24,70.26,69.95,70.19,89582.0,67.5835,67.6027,67.3044,67.5354,89582.0
2024-05-10 10:00:00,70.16,70.27,69.96,70.22,90864.0,67.5065,67.6123,67.3141,67.5642,90864.0
2024-05-10 10:30:00,70.22,70.4,70.18,70.25,73298.0,67.5642,67.7374,67.5257,67.5931,73298.0
2024-05-10 11:00:00,70.25,70.33,70.13,70.32,85172.0,67.5931,67.6701,67.4776,67.6605,85172.0
2024-05-10 11:30:00,70.33,70.39,70.22,70.32,64259.0,67.6701,67.7278,67.5642,67.6605,64259.0
2024-05-10 12:00:00,70.33,70.49,70.32,70.45,44070.0,67.6701,67.824,67.6605,67.7855,44070.0
2024-05-10 12:30:00,70.46,70.47,70.35,70.35,30206.0,67.7952,67.8048,67.6893,67.6893,30206.0
2024-05-10 13:00:00,70.37,70.49,70.35,70.49,38951.0,67.7086,67.824,67.6893,67.824,38951.0
2024-05-10 13:30:00,70.48,70.49,70.37,70.4,69240.0,67.8144,67.824,67.7086,67.7374,69240.0
2024-05-10 14:00:00,70.4,70.54,70.34,70.48,205416.0,67.7374,67.8721,67.6797,67.8144,205416.0
2024-05-10 14:30:00,70.49,70.58,70.44,70.56,87600.0,67.824,67.9106,67.7759,67.8914,87600.0
2024-05-10 15:00:00,70.56,70.75,70.54,70.73,146547.0,67.8914,68.0742,67.8721,68.0549,146547.0
2024-05-10 15:30:00,70.73,70.86,70.66,70.67,476551.0,68.0549,68.18,67.9876,67.9972,476551.0
2024-05-13 09:30:00,70.75,71.13,70.51,70.9,232149.0,68.0742,68.4398,67.8433,68.2185,232149.0
2024-05-13 10:00:00,70.89,71.15,70.79,71.08,363124.0,68.2089,68.4591,68.1127,68.3917,363124.0
2024-05-13 10:30:00,71.11,71.13,70.83,70.86,109366.0,68.4206,68.4398,68.1512,68.18,109366.0
2024-05-13 11:00:00,70.87,70.87,70.66,70.67,88152.0,68.1897,68.1897,67.9876,67.9972,88152.0
2024-05-13 11:30:00,70.66,70.66,70.5,70.54,93494.0,67.9876,67.9876,67.8336,67.8721,93494.0
2024-05-13 12:00:00,70.54,70.61,70.47,70.59,99457.0,67.8721,67.9395,67.8048,67.9202,99457.0
2024-05-13 12:30:00,70.58,70.58,70.48,70.51,58621.0,67.9106,67.9106,67.8144,67.8433,58621.0
2024-05-13 13:00:00,70.51,70.63,70.5,70.62,52265.0,67.8433,67.9587,67.8336,67.9491,52265.0
2024-05-13 13:30:00,70.62,70.62,70.39,70.5,165204.0,67.9491,67.9491,67.7278,67.8336,165204.0
2024-05-13 14:00:00,70.5,70.65,70.39,70.57,180259.0,67.8336,67.978,67.7278,67.901,180259.0
2024-05-13 14:30:00,70.58,70.6,70.48,70.57,71387.0,67.9106,67.9299,67.8144,67.901,71387.0
2024-05-13 15:00:00,70.58,70.59,70.5,70.52,95746.0,67.9106,67.9202,67.8336,67.8529,95746.0
2024-05-13 15:30:00,70.52,70.66,70.46,70.64,371726.0,67.8529,67.9876,67.7952,67.9684,371726.0
2024-05-14 09:30:00,70.68,71.0,70.47,70.78,130976.0,68.0068,68.3147,67.8048,68.1031,130976.0
2024-05-14 10:00:00,70.77,70.93,70.68,70.78,87559.0,68.0934,68.2474,68.0068,68.1031,87559.0
2024-05-14 10:30:00,70.77,70.83,70.66,70.78,129720.0,68.0934,68.1512,67.9876,68.1031,129720.0
2024-05-14 11:00:00,70.78,70.86,70.57,70.71,100453.0,68.1031,68.18,67.901,68.0357,100453.0
2024-05-14 11:30:00,70.71,70.74,70.62,70.65,88065.0,68.0357,68.0646,67.9491,67.978,88065.0
2024-05-14 12:00:00,70.65,70.65,70.53,70.61,77723.0,67.978,67.978,67.8625,67.9395,77723.0
2024-05-14 12:30:00,70.61,70.67,70.54,70.56,67204.0,67.9395,67.9972,67.8721,67.8914,67204.0
2024-05-14 13:00:00,70.56,70.56,70.46,70.48,70766.0,67.8914,67.8914,67.7952,67.8144,70766.0
2024-05-14 13:30:00,70.48,70.53,70.37,70.44,161048.0,67.8144,67.8625,67.7086,67.7759,161048.0
2024-05-14 14:00:00,70.44,70.59,70.39,70.59,161997.0,67.7759,67.9202,67.7278,67.9202,161997.0
2024-05-14 14:30:00,70.59,70.75,70.53,70.68,129365.0,67.9202,68.0742,67.8625,68.0068,129365.0
2024-05-14 15:00:00,70.68,70.8,70.63,70.74,152626.0,68.0068,68.1223,67.9587,68.0646,152626.0
2024-05-14 15:30:00,70.75,70.92,70.62,70.83,687471.0,68.0742,68.2378,67.9491,68.1512,687471.0
2024-05-15 09:30:00,70.99,71.01,70.65,70.82,185713.0,68.3051,68.3244,67.978,68.1415,185713.0
2024-05-15 10:00:00,70.81,70.92,70.52,70.55,142314.0,68.1319,68.2378,67.8529,67.8818,142314.0
2024-05-15 10:30:00,70.58,70.66,70.32,70.41,132712.0,67.9106,67.9876,67.6605,67.7471,132712.0
2024-05-15 11:00:00,70.41,70.61,70.36,70.5,106342.0,67.7471,67.9395,67.6989,67.8336,106342.0
2024-05-15 11:30:00,70.5,70.59,70.38,70.45,84342.0,67.8336,67.9202,67.7182,67.7855,84342.0
2024-05-15 12:00:00,70.43,70.47,70.29,70.36,84060.0,67.7663,67.8048,67.6316,67.6989,84060.0
2024-05-15 12:30:00,70.36,70.39,70.27,70.3,74589.0,67.6989,67.7278,67.6123,67.6412,74589.0
2024-05-15 13:00:00,70.3,70.38,70.24,70.28,90080.0,67.6412,67.7182,67.5835,67.622,90080.0
2024-05-15 13:30:00,70.28,70.29,69.95,70.01,103976.0,67.622,67.6316,67.3044,67.3622,103976.0
2024-05-15 14:00:00,70.01,70.04,69.88,69.96,109346.0,67.3622,67.391,67.2371,67.3141,109346.0
2024-05-15 14:30:00,69.95,69.97,69.77,69.78,256599.0,67.3044,67.3237,67.1313,67.1409,256599.0
2024-05-15 15:00:00,69.78,69.9,69.71,69.81,199377.0,67.1409,67.2563,67.0735,67.1697,199377.0
2024-05-15 15:30:00,69.81,69.9,69.65,69.82,622987.0,67.1697,67.2563,67.0158,67.1794,622987.0
2024-05-16 09:30:00,69.92,70.33,69.85,70.13,125442.0,67.2756,67.6701,67.2082,67.4776,125442.0
2024-05-16 10:00:00,70.13,70.61,70.06,70.6,100993.0,67.4776,67.9395,67.4103,67.9299,100993.0
2024-05-16 10:30:00,70.59,70.71,70.54,70.7,54341.0,67.9202,68.0357,67.8721,68.0261,54341.0
2024-05-16 11:00:00,70.69,70.76,70.57,70.72,50216.0,68.0165,68.0838,67.901,68.0453,50216.0
2024-05-16 11:30:00,70.71,70.84,70.64,70.84,47271.0,68.0357,68.1608,67.9684,68.1608,47271.0
2024-05-16 12:00:00,70.84,70.96,70.83,70.85,52749.0,68.1608,68.2762,68.1512,68.1704,52749.0
2024-05-16 12:30:00,70.85,70.87,70.77,70.84,47868.0,68.1704,68.1897,68.0934,68.1608,47868.0
2024-05-16 13:00:00,70.84,70.94,70.82,70.91,70962.0,68.1608,68.257,68.1415,68.2281,70962.0
2024-05-16 13:30:00,70.9,71.03,70.84,70.99,60026.0,68.2185,68.3436,68.1608,68.3051,60026.0
2024-05-16 14:00:00,70.99,71.18,70.96,71.17,88387.0,68.3051,68.4879,68.2762,68.4783,88387.0
2024-05-16 14:30:00,71.18,71.25,71.15,71.21,100109.0,68.4879,68.5553,68.4591,68.5168,100109.0
2024-05-16 15:00:00,71.23,71.26,71.12,71.13,95171.0,68.536,68.5649,68.4302,68.4398,95171.0
2024-05-16 15:30:00,71.14,71.49,71.08,71.41,490483.0,68.4494,68.7862,68.3917,68.7092,490483.0
2024-05-17 09:30:00,71.45,71.45,70.79,71.0,180523.0,68.7477,68.7477,68.1127,68.3147,180523.0
2024-05-17 10:00:00,71.0,71.23,70.99,71.09,133028.0,68.3147,68.536,68.3051,68.4013,133028.0
2024-05-17 10:30:00,71.07,71.42,71.06,71.35,80694.0,68.3821,68.7189,68.3725,68.6515,80694.0
2024-05-17 11:00:00,71.34,71.34,71.15,71.15,75200.0,68.6419,68.6419,68.4591,68.4591,75200.0
2024-05-17 11:30:00,71.16,71.4,71.16,71.34,63981.0,68.4687,68.6996,68.4687,68.6419,63981.0
2024-05-17 12:00:00,71.34,71.37,71.3,71.32,116007.0,68.6419,68.6707,68.6034,68.6226,116007.0
2024-05-17 12:30:00,71.33,71.47,71.32,71.44,54626.0,68.6323,68.767,68.6226,68.7381,54626.0
2024-05-17 13:00:00,71.43,71.5,71.41,71.5,51287.0,68.7285,68.7958,68.7092,68.7958,51287.0
2024-05-17 13:30:00,71.49,71.52,71.37,71.41,59445.0,68.7862,68.8151,68.6707,68.7092,59445.0
2024-05-17 14:00:00,71.41,71.46,71.35,71.41,72441.0,68.7092,68.7573,68.6515,68.7092,72441.0
2024-05-17 14:30:00,71.41,71.45,71.36,71.38,81948.0,68.7092,68.7477,68.6611,68.6804,81948.0
2024-05-17 15:00:00,71.37,71.4,71.27,71.31,97396.0,68.6707,68.6996,68.5745,68.613,97396.0
2024-05-17 15:30:00,71.29,71.4,71.19,71.24,445241.0,68.5938,68.6996,68.4976,68.5457,445241.0
2024-05-20 09:30:00,71.26,71.29,70.59,70.62,153798.0,68.5649,68.5938,67.9202,67.9491,153798.0
2024-05-20 10:00:00,70.61,71.04,70.44,71.02,72029.0,67.9395,68.3532,67.7759,68.334,72029.0
2024-05-20 10:30:00,71.03,71.14,70.84,71.12,82387.0,68.3436,68.4494,68.1608,68.4302,82387.0
2024-05-20 11:00:00,71.12,71.19,71.08,71.09,57869.0,68.4302,68.4976,68.3917,68.4013,57869.0
2024-05-20 11:30:00,71.1,71.24,71.07,71.08,66751.0,68.411,68.5457,68.3821,68.3917,66751.0
2024-05-20 12:00:00,71.08,71.1,71.01,71.05,52595.0,68.3917,68.411,68.3244,68.3628,52595.0
2024-05-20 12:30:00,71.04,71.23,71.0,71.22,121177.0,68.3532,68.536,68.3147,68.5264,121177.0
2024-05-20 13:00:00,71.22,71.4,71.22,71.36,68368.0,68.5264,68.6996,68.5264,68.6611,68368.0
2024-05-20 13:30:00,71.36,71.37,71.21,71.28,61031.0,68.6611,68.6707,68.5168,68.5841,61031.0
2024-05-20 14:00:00,71.29,71.35,71.24,71.35,57355.0,68.5938,68.6515,68.5457,68.6515,57355.0
2024-05-20 14:30:00,71.35,71.38,71.28,71.31,70516.0,68.6515,68.6804,68.5841,68.613,70516.0
2024-05-20 15:00:00,71.31,71.42,71.26,71.32,114750.0,68.613,68.7189,68.5649,68.6226,114750.0
2024-05-20 15:30:00,71.32,71.45,71.17,71.43,313498.0,68.6226,68.7477,68.4783,68.7285,313498.0
2024-05-21 09:30:00,71.67,71.7,71.06,71.45,94216.0,68.9594,68.9883,68.3725,68.7477,94216.0
2024-05-21 10:00:00,71.43,71.63,70.95,70.96,63196.0,68.7285,68.9209,68.2666,68.2762,63196.0
2024-05-21 10:30:00,70.95,70.96,70.62,70.62,111605.0,68.2666,68.2762,67.9491,67.9491,111605.0
2024-05-21 11:00:00,70.61,70.92,70.54,70.91,61263.0,67.9395,68.2378,67.8721,68.2281,61263.0
2024-05-21 11:30:00,70.92,71.03,70.8,70.82,88492.0,68.2378,68.3436,68.1223,68.1415,88492.0
2024-05-21 12:00:00,70.8,70.82,70.52,70.64,45611.0,68.1223,68.1415,67.8529,67.9684,45611.0
2024-05-21 12:30:00,70.63,70.86,70.61,70.83,60174.0,67.9587,68.18,67.9395,68.1512,60174.0
2024-05-21 13:00:00,70.83,70.84,70.75,70.76,60791.0,68.1512,68.1608,68.0742,68.0838,60791.0
2024-05-21 13:30:00,70.76,70.85,70.64,70.67,94019.0,68.0838,68.1704,67.9684,67.9972,94019.0
2024-05-21 14:00:00,70.66,70.7,70.57,70.64,59292.0,67.9876,68.0261,67.901,67.9684,59292.0
2024-05-21 14:30:00,70.64,70.68,70.52,70.6,60771.0,67.9684,68.0068,67.8529,67.9299,60771.0
2024-05-21 15:00:00,70.61,70.7,70.48,70.69,162618.0,67.9395,68.0261,67.8144,68.0165,162618.0
2024-05-21 15:30:00,70.68,70.74,70.5,70.63,482430.0,68.0068,68.0646,67.8336,67.9587,482430.0
2024-05-22 09:30:00,70.38,70.45,70.17,70.29,114988.0,67.7182,67.7855,67.5161,67.6316,114988.0
2024-05-22 10:00:00,70.32,70.45,70.09,70.25,71069.0,67.6605,67.7855,67.4392,67.5931,71069.0
2024-05-22 10:30:00,70.25,70.25,69.96,70.14,124915.0,67.5931,67.5931,67.3141,67.4873,124915.0
2024-05-22 11:00:00,70.14,70.17,69.97,69.98,58190.0,67.4873,67.5161,67.3237,67.3333,58190.0
2024-05-22 11:30:00,69.98,70.08,69.9,69.95,56404.0,67.3333,67.4295,67.2563,67.3044,56404.0
2024-05-22 12:00:00,69.96,70.0,69.81,69.86,90472.0,67.3141,67.3526,67.1697,67.2179,90472.0
2024-05-22 12:30:00,69.87,69.95,69.67,69.93,58730.0,67.2275,67.3044,67.035,67.2852,58730.0
2024-05-22 13:00:00,69.94,70.22,69.94,70.22,32359.0,67.2948,67.5642,67.2948,67.5642,32359.0
2024-05-22 13:30:00,70.21,70.26,70.09,70.23,49481.0,67.5546,67.6027,67.4392,67.5739,49481.0
2024-05-22 14:00:00,70.23,70.3,70.16,70.22,40332.0,67.5739,67.6412,67.5065,67.5642,40332.0
2024-05-22 14:30:00,70.23,70.44,70.19,70.43,44126.0,67.5739,67.7759,67.5354,67.7663,44126.0
2024-05-22 15:00:00,70.42,70.45,70.35,70.38,57460.0,67.7567,67.7855,67.6893,67.7182,57460.0
2024-05-22 15:30:00,70.37,70.39,70.12,70.35,594938.0,67.7086,67.7278,67.468,67.6893,594938.0
2024-05-23 09:30:00,70.01,70.01,69.08,69.8,148005.0,67.3622,67.3622,66.4674,67.1601,148005.0
2024-05-23 10:00:00,69.75,69.89,69.38,69.63,95738.0,67.112,67.2467,66.756,66.9966,95738.0
2024-05-23 10:30:00,69.61,69.71,69.53,69.59,90386.0,66.9773,67.0735,66.9003,66.9581,90386.0
2024-05-23 11:00:00,69.61,69.71,69.36,69.36,72707.0,66.9773,67.0735,66.7368,66.7368,72707.0
2024-05-23 11:30:00,69.37,69.37,69.23,69.32,69199.0,66.7464,66.7464,66.6117,66.6983,69199.0
2024-05-23 12:00:00,69.31,69.34,69.2,69.26,70780.0,66.6887,66.7175,66.5828,66.6405,70780.0
2024-05-23 12:30:00,69.26,69.37,69.17,69.18,63495.0,66.6405,66.7464,66.5539,66.5636,63495.0
2024-05-23 13:00:00,69.17,69.24,69.12,69.15,42331.0,66.5539,66.6213,66.5058,66.5347,42331.0
2024-05-23 13:30:00,69.14,69.3,69.04,69.08,71654.0,66.5251,66.679,66.4289,66.4674,71654.0
2024-05-23 14:00:00,69.09,69.13,68.95,68.98,248605.0,66.477,66.5155,66.3423,66.3711,248605.0
2024-05-23 14:30:00,68.98,69.28,68.97,69.05,143375.0,66.3711,66.6598,66.3615,66.4385,143375.0
2024-05-23 15:00:00,69.05,69.17,68.99,69.01,135204.0,66.4385,66.5539,66.3808,66.4,135204.0
2024-05-23 15:30:00,69.01,69.1,68.85,69.1,580432.0,66.4,66.4866,66.2461,66.4866,580432.0
2024-05-24 09:30:00,69.29,69.42,69.13,69.2,114552.0,66.6694,66.7945,66.5155,66.5828,114552.0
2024-05-24 10:00:00,69.21,69.28,68.81,68.84,83490.0,66.5924,66.6598,66.2076,66.2364,83490.0
2024-05-24 10:30:00,68.84,68.84,68.53,68.73,212573.0,66.2364,66.2364,65.9382,66.1306,212573.0
2024-05-24 11:00:00,68.74,68.88,68.67,68.7,85510.0,66.1402,66.2749,66.0729,66.1017,85510.0
2024-05-24 11:30:00,68.7,68.83,68.63,68.7,67656.0,66.1017,66.2268,66.0344,66.1017,67656.0
2024-05-24 12:00:00,68.7,68.75,68.64,68.65,47224.0,66.1017,66.1498,66.044,66.0536,47224.0
2024-05-24 12:30:00,68.65,68.68,68.59,68.63,54870.0,66.0536,66.0825,65.9959,66.0344,54870.0
2024-05-24 13:00:00,68.63,68.83,68.63,68.63,91666.0,66.0344,66.2268,66.0344,66.0344,91666.0
2024-05-24 13:30:00,68.62,68.65,68.53,68.56,110662.0,66.0248,66.0536,65.9382,65.967,110662.0
2024-05-24 14:00:00,68.56,68.64,68.41,68.43,91847.0,65.967,66.044,65.8227,65.8419,91847.0
2024-05-24 14:30:00,68.44,68.55,68.39,68.4,115508.0,65.8516,65.9574,65.8034,65.8131,115508.0
2024-05-24 15:00:00,68.4,68.44,68.32,68.34,200235.0,65.8131,65.8516,65.7361,65.7553,200235.0
2024-05-24 15:30:00,68.34,68.41,68.2,68.31,666525.0,65.7553,65.8227,65.6206,65.7265,666525.0
2024-05-28 09:30:00,67.72,67.99,66.91,67.2,517878.0,65.1588,65.4186,64.3794,64.6585,517878.0
2024-05-28 10:00:00,67.18,67.32,66.62,66.78,630311.0,64.6392,64.7739,64.1004,64.2543,630311.0
2024-05-28 10:30:00,66.79,66.82,66.13,66.3,463915.0,64.264,64.2928,63.6289,63.7925,463915.0
2024-05-28 11:00:00,66.28,66.53,66.27,66.39,244436.0,63.7733,64.0138,63.7636,63.8791,244436.0
2024-05-28 11:30:00,66.39,66.67,66.37,66.64,119269.0,63.8791,64.1485,63.8598,64.1196,119269.0
2024-05-28 12:00:00,66.65,66.7,66.52,66.66,113190.0,64.1293,64.1774,64.0042,64.1389,113190.0
2024-05-28 12:30:00,66.65,66.66,66.43,66.45,221834.0,64.1293,64.1389,63.9176,63.9368,221834.0
2024-05-28 13:00:00,66.44,66.55,66.23,66.23,355992.0,63.9272,64.033,63.7251,63.7251,355992.0
2024-05-28 13:30:00,66.23,66.43,66.23,66.37,233639.0,63.7251,63.9176,63.7251,63.8598,233639.0
2024-05-28 14:00:00,66.37,66.55,66.37,66.45,197350.0,63.8598,64.033,63.8598,63.9368,197350.0
2024-05-28 14:30:00,66.47,66.69,66.46,66.58,116222.0,63.9561,64.1677,63.9464,64.0619,116222.0
2024-05-28 15:00:00,66.59,66.71,66.49,66.67,310512.0,64.0715,64.187,63.9753,64.1485,310512.0
2024-05-28 15:30:00,66.67,66.76,66.59,66.69,1060404.0,64.1485,64.2351,64.0715,64.1677,1060404.0
2024-05-29 09:30:00,66.61,67.26,66.28,66.95,239608.0,64.0908,64.7162,63.7733,64.4179,239608.0
2024-05-29 10:00:00,66.95,67.25,65.83,66.44,1110453.0,64.4179,64.7066,63.3403,63.9272,1110453.0
2024-05-29 10:30:00,66.45,66.74,66.32,66.49,124028.0,63.9368,64.2159,63.8117,63.9753,124028.0
2024-05-29 11:00:00,66.49,66.69,66.27,66.3,172465.0,63.9753,64.1677,63.7636,63.7925,172465.0
2024-05-29 11:30:00,66.31,66.68,66.31,66.66,148833.0,63.8021,64.1581,63.8021,64.1389,148833.0
2024-05-29 12:00:00,66.66,66.7,66.52,66.69,126138.0,64.1389,64.1774,64.0042,64.1677,126138.0
2024-05-29 12:30:00,66.69,66.85,66.66,66.75,113442.0,64.1677,64.3217,64.1389,64.2255,113442.0
2024-05-29 13:00:00,66.76,66.94,66.76,66.82,133900.0,64.2351,64.4083,64.2351,64.2928,133900.0
2024-05-29 13:30:00,66.82,66.87,66.6,66.67,160962.0,64.2928,64.3409,64.0811,64.1485,160962.0
2024-05-29 14:00:00,66.67,66.69,66.51,66.61,198095.0,64.1485,64.1677,63.9946,64.0908,198095.0
2024-05-29 14:30:00,66.61,66.63,66.44,66.61,248523.0,64.0908,64.11,63.9272,64.0908,248523.0
2024-05-29 15:00:00,66.61,66.65,66.52,66.53,225548.0,64.0908,64.1293,64.0042,64.0138,225548.0
2024-05-29 15:30:00,66.52,66.64,66.44,66.52,1115490.0,64.0042,64.1196,63.9272,64.0042,1115490.0
2024-05-30 09:30:00,66.67,67.29,66.62,67.22,230310.0,64.1485,64.7451,64.1004,64.6777,230310.0
2024-05-30 10:00:00,67.23,67.35,67.0,67.08,101902.0,64.6873,64.8028,64.466,64.543,101902.0
2024-05-30 10:30:00,67.08,67.41,67.02,67.38,172321.0,64.543,64.8605,64.4853,64.8316,172321.0
2024-05-30 11:00:00,67.39,67.45,67.09,67.24,148656.0,64.8413,64.899,64.5526,64.6969,148656.0
2024-05-30 11:30:00,67.25,67.28,67.14,67.21,248851.0,64.7066,64.7354,64.6007,64.6681,248851.0
2024-05-30 12:00:00,67.2,67.22,67.09,67.2,79196.0,64.6585,64.6777,64.5526,64.6585,79196.0
2024-05-30 12:30:00,67.2,67.22,67.1,67.15,95967.0,64.6585,64.6777,64.5622,64.6103,95967.0
2024-05-30 13:00:00,67.14,67.22,67.09,67.21,98839.0,64.6007,64.6777,64.5526,64.6681,98839.0
2024-05-30 13:30:00,67.22,67.22,67.02,67.02,111075.0,64.6777,64.6777,64.4853,64.4853,111075.0
2024-05-30 14:00:00,67.03,67.05,66.81,66.91,207840.0,64.4949,64.5141,64.2832,64.3794,207840.0
2024-05-30 14:30:00,66.9,66.95,66.79,66.87,99979.0,64.3698,64.4179,64.264,64.3409,99979.0
2024-05-30 15:00:00,66.87,66.91,66.77,66.81,139466.0,64.3409,64.3794,64.2447,64.2832,139466.0
2024-05-30 15:30:00,66.81,66.85,66.6,66.65,551389.0,64.2832,64.3217,64.0811,64.1293,551389.0
2024-05-31 09:30:00,66.65,67.24,66.65,67.1,112922.0,64.1293,64.6969,64.1293,64.5622,112922.0
2024-05-31 10:00:00,67.11,67.67,67.11,67.41,132107.0,64.5719,65.1107,64.5719,64.8605,132107.0
2024-05-31 10:30:00,67.43,68.05,67.41,68.02,111956.0,64.8798,65.4763,64.8605,65.4474,111956.0
2024-05-31 11:00:00,68.02,68.08,67.75,67.82,92975.0,65.4474,65.5052,65.1877,65.255,92975.0
2024-05-31 11:30:00,67.82,67.88,67.58,67.77,263299.0,65.255,65.3127,65.0241,65.2069,263299.0
2024-05-31 12:00:00,67.77,68.06,67.75,68.05,104741.0,65.2069,65.4859,65.1877,65.4763,104741.0
2024-05-31 12:30:00,68.04,68.06,67.73,67.74,80391.0,65.4667,65.4859,65.1684,65.178,80391.0
2024-05-31 13:00:00,67.74,67.81,67.58,67.59,278696.0,65.178,65.2454,65.0241,65.0337,278696.0
2024-05-31 13:30:00,67.6,67.76,67.53,67.76,85407.0,65.0433,65.1973,64.976,65.1973,85407.0
2024-05-31 14:00:00,67.77,67.97,67.75,67.8,122626.0,65.2069,65.3993,65.1877,65.2358,122626.0
2024-05-31 14:30:00,67.8,68.01,67.79,67.99,218833.0,65.2358,65.4378,65.2261,65.4186,218833.0
2024-05-31 15:00:00,68.0,68.25,67.96,68.16,183748.0,65.4282,65.6687,65.3897,65.5821,183748.0
2024-05-31 15:30:00,68.16,68.81,68.05,68.75,863182.0,65.5821,66.2076,65.4763,66.1498,863182.0
2024-06-03 09:30:00,68.69,69.21,68.26,69.1,158779.0,66.0921,66.5924,65.6784,66.4866,158779.0
2024-06-03 10:00:00,69.13,69.16,68.81,68.87,63695.0,66.5155,66.5443,66.2076,66.2653,63695.0
2024-06-03 10:30:00,68.85,68.87,67.94,67.95,153354.0,66.2461,66.2653,65.3705,65.3801,153354.0
2024-06-03 11:00:00,67.96,68.3,67.75,68.07,106868.0,65.3897,65.7169,65.1877,65.4956,106868.0
2024-06-03 11:30:00,68.1,68.27,67.98,68.24,87965.0,65.5244,65.688,65.409,65.6591,87965.0
2024-06-03 12:00:00,68.23,68.33,67.93,67.95,78333.0,65.6495,65.7457,65.3608,65.3801,78333.0
2024-06-03 12:30:00,67.94,68.0,67.71,67.74,203367.0,65.3705,65.4282,65.1492,65.178,203367.0
2024-06-03 13:00:00,67.77,68.15,67.77,68.03,110881.0,65.2069,65.5725,65.2069,65.4571,110881.0
2024-06-03 13:30:00,68.03,68.14,67.98,68.08,84752.0,65.4571,65.5629,65.409,65.5052,84752.0
2024-06-03 14:00:00,68.08,68.18,67.93,68.14,132105.0,65.5052,65.6014,65.3608,65.5629,132105.0
2024-06-03 14:30:00,68.15,68.15,67.94,68.03,184398.0,65.5725,65.5725,65.3705,65.4571,184398.0
2024-06-03 15:00:00,68.05,68.2,67.86,67.88,299810.0,65.4763,65.6206,65.2935,65.3127,299810.0
2024-06-03 15:30:00,67.89,68.02,67.67,67.75,860759.0,65.3224,65.4474,65.1107,65.1877,860759.0
2024-06-04 09:30:00,67.85,68.08,67.16,67.48,129438.0,65.2839,65.5052,64.62,64.9279,129438.0
2024-06-04 10:00:00,67.52,67.77,67.28,67.62,100592.0,64.9664,65.2069,64.7354,65.0626,100592.0
2024-06-04 10:30:00,67.62,67.83,67.56,67.62,85788.0,65.0626,65.2646,65.0048,65.0626,85788.0
2024-06-04 11:00:00,67.62,67.92,67.6,67.69,88939.0,65.0626,65.3512,65.0433,65.1299,88939.0
2024-06-04 11:30:00,67.67,67.79,67.64,67.73,49636.0,65.1107,65.2261,65.0818,65.1684,49636.0
2024-06-04 12:00:00,67.72,67.86,67.66,67.73,55464.0,65.1588,65.2935,65.1011,65.1684,55464.0
2024-06-04 12:30:00,67.73,68.07,67.73,67.97,46941.0,65.1684,65.4956,65.1684,65.3993,46941.0
2024-06-04 13:00:00,67.95,68.16,67.91,68.11,42229.0,65.3801,65.5821,65.3416,65.534,42229.0
2024-06-04 13:30:00,68.12,68.23,68.02,68.16,54630.0,65.5437,65.6495,65.4474,65.5821,54630.0
2024-06-04 14:00:00,68.17,68.26,68.09,68.24,77091.0,65.5918,65.6784,65.5148,65.6591,77091.0
2024-06-04 14:30:00,68.24,68.27,68.08,68.13,82458.0,65.6591,65.688,65.5052,65.5533,82458.0
2024-06-04 15:00:00,68.12,68.17,68.0,68.01,98789.0,65.5437,65.5918,65.4282,65.4378,98789.0
2024-06-04 15:30:00,68.01,68.25,67.97,68.15,356606.0,65.4378,65.6687,65.3993,65.5725,356606.0
2024-06-05 09:30:00,67.8,68.11,67.23,67.36,115816.0,65.2358,65.534,64.6873,64.8124,115816.0
2024-06-05 10:00:00,67.34,67.39,66.77,66.86,141228.0,64.7932,64.8413,64.2447,64.3313,141228.0
2024-06-05 10:30:00,66.84,67.14,66.77,67.09,150060.0,64.3121,64.6007,64.2447,64.5526,150060.0
2024-06-05 11:00:00,67.1,67.22,67.05,67.2,115819.0,64.5622,64.6777,64.5141,64.6585,115819.0
2024-06-05 11:30:00,67.2,67.25,66.98,67.11,88888.0,64.6585,64.7066,64.4468,64.5719,88888.0
2024-06-05 12:00:00,67.1,67.14,66.94,67.01,58964.0,64.5622,64.6007,64.4083,64.4756,58964.0
2024-06-05 12:30:00,67.01,67.17,67.0,67.1,69526.0,64.4756,64.6296,64.466,64.5622,69526.0
2024-06-05 13:00:00,67.11,67.18,66.94,67.05,41106.0,64.5719,64.6392,64.4083,64.5141,41106.0
2024-06-05 13:30:00,67.03,67.08,66.92,66.93,69559.0,64.4949,64.543,64.389,64.3987,69559.0
2024-06-05 14:00:00,66.93,67.26,66.92,67.13,70244.0,64.3987,64.7162,64.389,64.5911,70244.0
2024-06-05 14:30:00,67.12,67.26,67.12,67.14,65280.0,64.5815,64.7162,64.5815,64.6007,65280.0
2024-06-05 15:00:00,67.15,67.31,67.15,67.28,89099.0,64.6103,64.7643,64.6103,64.7354,89099.0
2024-06-05 15:30:00,67.28,67.52,67.14,67.46,608735.0,64.7354,64.9664,64.6007,64.9086,608735.0
2024-06-06 09:30:00,67.46,67.59,66.8,67.53,205016.0,64.9086,65.0337,64.2736,64.976,205016.0
2024-06-06 10:00:00,67.53,67.81,67.32,67.68,129280.0,64.976,65.2454,64.7739,65.1203,129280.0
2024-06-06 10:30:00,67.7,67.7,67.39,67.42,109717.0,65.1395,65.1395,64.8413,64.8701,109717.0
2024-06-06 11:00:00,67.42,67.67,67.25,67.6,113083.0,64.8701,65.1107,64.7066,65.0433,113083.0
2024-06-06 11:30:00,67.59,67.78,67.59,67.68,66497.0,65.0337,65.2165,65.0337,65.1203,66497.0
2024-06-06 12:00:00,67.69,67.72,67.48,67.56,64894.0,65.1299,65.1588,64.9279,65.0048,64894.0
2024-06-06 12:30:00,67.55,67.67,67.51,67.55,71337.0,64.9952,65.1107,64.9567,64.9952,71337.0
2024-06-06 13:00:00,67.55,67.66,67.44,67.59,54926.0,64.9952,65.1011,64.8894,65.0337,54926.0
2024-06-06 13:30:00,67.59,67.63,67.51,67.56,73956.0,65.0337,65.0722,64.9567,65.0048,73956.0
2024-06-06 14:00:00,67.56,67.56,67.36,67.42,210751.0,65.0048,65.0048,64.8124,64.8701,210751.0
2024-06-06 14:30:00,67.42,67.66,67.39,67.62,89793.0,64.8701,65.1011,64.8413,65.0626,89793.0
2024-06-06 15:00:00,67.61,67.65,67.48,67.5,101227.0,65.0529,65.0914,64.9279,64.9471,101227.0
2024-06-06 15:30:00,67.5,67.63,67.37,67.4,432965.0,64.9471,65.0722,64.822,64.8509,432965.0
2024-06-07 09:30:00,67.3,67.74,67.26,67.56,90753.0,64.7547,65.178,64.7162,65.0048,90753.0
2024-06-07 10:00:00,67.56,68.03,67.56,68.01,88093.0,65.0048,65.4571,65.0048,65.4378,88093.0
2024-06-07 10:30:00,68.0,68.02,67.67,67.71,157253.0,65.4282,65.4474,65.1107,65.1492,157253.0
2024-06-07 11:00:00,67.7,67.7,67.55,67.66,61407.0,65.1395,65.1395,64.9952,65.1011,61407.0
2024-06-07 11:30:00,67.66,67.68,67.45,67.52,50760.0,65.1011,65.1203,64.899,64.9664,50760.0
2024-06-07 12:00:00,67.51,67.51,67.35,67.43,42615.0,64.9567,64.9567,64.8028,64.8798,42615.0
2024-06-07 12:30:00,67.43,67.47,67.34,67.45,46734.0,64.8798,64.9182,64.7932,64.899,46734.0
2024-06-07 13:00:00,67.45,67.56,67.42,67.51,70844.0,64.899,65.0048,64.8701,64.9567,70844.0
2024-06-07 13:30:00,67.51,67.51,67.41,67.5,61391.0,64.9567,64.9567,64.8605,64.9471,61391.0
2024-06-07 14:00:00,67.49,67.58,67.33,67.58,130608.0,64.9375,65.0241,64.7835,65.0241,130608.0
2024-06-07 14:30:00,67.57,67.58,67.5,67.57,144589.0,65.0145,65.0241,64.9471,65.0145,144589.0
2024-06-07 15:00:00,67.58,67.58,67.41,67.5,75631.0,65.0241,65.0241,64.8605,64.9471,75631.0
2024-06-07 15:30:00,67.5,67.55,67.36,67.45,289344.0,64.9471,64.9952,64.8124,64.899,289344.0
2024-06-10 09:30:00,67.26,67.46,66.64,66.87,133506.0,64.7162,64.9086,64.1196,64.3409,133506.0
2024-06-10 10:00:00,66.89,66.96,66.57,66.59,126174.0,64.3602,64.4275,64.0523,64.0715,126174.0
2024-06-10 10:30:00,66.58,66.62,66.25,66.26,111270.0,64.0619,64.1004,63.7444,63.754,111270.0
2024-06-10 11:00:00,66.25,66.34,66.12,66.34,83373.0,63.7444,63.831,63.6193,63.831,83373.0
2024-06-10 11:30:00,66.33,66.42,66.28,66.38,84941.0,63.8214,63.908,63.7733,63.8695,84941.0
2024-06-10 12:00:00,66.4,66.46,66.25,66.39,77657.0,63.8887,63.9464,63.7444,63.8791,77657.0
2024-06-10 12:30:00,66.41,66.51,66.35,66.36,74543.0,63.8983,63.9946,63.8406,63.8502,74543.0
2024-06-10 13:00:00,66.36,66.4,66.23,66.37,57478.0,63.8502,63.8887,63.7251,63.8598,57478.0
2024-06-10 13:30:00,66.35,66.59,66.32,66.47,101940.0,63.8406,64.0715,63.8117,63.9561,101940.0
2024-06-10 14:00:00,66.47,66.65,66.42,66.53,103535.0,63.9561,64.1293,63.908,64.0138,103535.0
2024-06-10 14:30:00,66.53,66.74,66.49,66.71,82611.0,64.0138,64.2159,63.9753,64.187,82611.0
2024-06-10 15:00:00,66.7,66.8,66.67,66.73,195850.0,64.1774,64.2736,64.1485,64.2062,195850.0
2024-06-10 15:30:00,66.74,66.91,66.63,66.9,413713.0,64.2159,64.3794,64.11,64.3698,413713.0
2024-06-11 09:30:00,66.71,67.29,66.42,66.55,230532.0,64.187,64.7451,63.908,64.033,230532.0
2024-06-11 10:00:00,66.55,66.91,66.51,66.59,103720.0,64.033,64.3794,63.9946,64.0715,103720.0
2024-06-11 10:30:00,66.58,66.7,66.51,66.63,118622.0,64.0619,64.1774,63.9946,64.11,118622.0
2024-06-11 11:00:00,66.63,66.89,66.6,66.89,130565.0,64.11,64.3602,64.0811,64.3602,130565.0
2024-06-11 11:30:00,66.89,67.06,66.83,66.84,87752.0,64.3602,64.5238,64.3024,64.3121,87752.0
2024-06-11 12:00:00,66.83,66.92,66.77,66.87,59387.0,64.3024,64.389,64.2447,64.3409,59387.0
2024-06-11 12:30:00,66.86,66.89,66.81,66.89,52518.0,64.3313,64.3602,64.2832,64.3602,52518.0
2024-06-11 13:00:00,66.89,66.89,66.77,66.84,50634.0,64.3602,64.3602,64.2447,64.3121,50634.0
2024-06-11 13:30:00,66.84,66.93,66.77,66.86,63003.0,64.3121,64.3987,64.2447,64.3313,63003.0
2024-06-11 14:00:00,66.86,67.0,66.86,66.97,91444.0,64.3313,64.466,64.3313,64.4372,91444.0
2024-06-11 14:30:00,66.97,66.99,66.89,66.93,96255.0,64.4372,64.4564,64.3602,64.3987,96255.0
2024-06-11 15:00:00,66.93,67.07,66.92,66.97,134126.0,64.3987,64.5334,64.389,64.4372,134126.0
2024-06-11 15:30:00,66.97,67.08,66.91,66.99,451210.0,64.4372,64.543,64.3794,64.4564,451210.0
2024-06-12 09:30:00,66.66,66.92,65.76,65.81,231326.0,64.1389,64.389,63.2729,63.321,231326.0
2024-06-12 10:00:00,65.79,66.06,65.75,65.94,221601.0,63.3018,63.5616,63.2633,63.4461,221601.0
2024-06-12 10:30:00,65.94,66.17,65.87,65.95,155076.0,63.4461,63.6674,63.3788,63.4557,155076.0
2024-06-12 11:00:00,65.94,65.99,65.77,65.82,98104.0,63.4461,63.4942,63.2825,63.3306,98104.0
2024-06-12 11:30:00,65.84,66.0,65.78,65.94,103708.0,63.3499,63.5038,63.2922,63.4461,103708.0
2024-06-12 12:00:00,65.94,65.99,65.76,65.77,83842.0,63.4461,63.4942,63.2729,63.2825,83842.0
2024-06-12 12:30:00,65.77,65.83,65.68,65.78,84494.0,63.2825,63.3403,63.1959,63.2922,84494.0
2024-06-12 13:00:00,65.78,65.91,65.76,65.83,69860.0,63.2922,63.4172,63.2729,63.3403,69860.0
2024-06-12 13:30:00,65.82,65.84,65.64,65.67,96256.0,63.3306,63.3499,63.1575,63.1863,96256.0
2024-06-12 14:00:00,65.66,65.75,65.42,65.66,141724.0,63.1767,63.2633,62.9458,63.1767,141724.0
2024-06-12 14:30:00,65.67,65.71,65.5,65.58,140308.0,63.1863,63.2248,63.0228,63.0997,140308.0
2024-06-12 15:00:00,65.59,65.75,65.49,65.54,134673.0,63.1093,63.2633,63.0131,63.0612,134673.0
2024-06-12 15:30:00,65.54,65.7,65.24,65.28,834491.0,63.0612,63.2152,62.7726,62.8111,834491.0
2024-06-13 09:30:00,65.19,66.05,65.07,65.67,294638.0,62.7245,63.5519,62.609,63.1863,294638.0
2024-06-13 10:00:00,65.66,65.72,65.29,65.33,126031.0,63.1767,63.2344,62.8207,62.8592,126031.0
2024-06-13 10:30:00,65.32,65.42,65.18,65.34,213091.0,62.8496,62.9458,62.7149,62.8688,213091.0
2024-06-13 11:00:00,65.37,65.47,65.3,65.44,94569.0,62.8977,62.9939,62.8303,62.965,94569.0
2024-06-13 11:30:00,65.44,65.54,65.33,65.33,86557.0,62.965,63.0612,62.8592,62.8592,86557.0
2024-06-13 12:00:00,65.32,65.49,65.2,65.48,86107.0,62.8496,63.0131,62.7341,63.0035,86107.0
2024-06-13 12:30:00,65.48,65.5,65.35,65.36,91114.0,63.0035,63.0228,62.8784,62.888,91114.0
2024-06-13 13:00:00,65.36,65.47,65.34,65.37,77229.0,62.888,62.9939,62.8688,62.8977,77229.0
2024-06-13 13:30:00,65.38,65.53,65.36,65.48,85361.0,62.9073,63.0516,62.888,63.0035,85361.0
2024-06-13 14:00:00,65.47,65.59,65.44,65.46,129630.0,62.9939,63.1093,62.965,62.9843,129630.0
2024-06-13 14:30:00,65.46,65.52,65.4,65.44,118272.0,62.9843,63.042,62.9265,62.965,118272.0
2024-06-13 15:00:00,65.44,65.54,65.43,65.45,152845.0,62.965,63.0612,62.9554,62.9746,152845.0
2024-06-13 15:30:00,65.45,65.69,65.42,65.58,542796.0,62.9746,63.2056,62.9458,63.0997,542796.0
2024-06-14 09:30:00,65.67,66.24,65.57,66.12,180314.0,63.1863,63.7348,63.0901,63.6193,180314.0
2024-06-14 10:00:00,66.09,66.12,65.59,65.74,109077.0,63.5904,63.6193,63.1093,63.2537,109077.0
2024-06-14 10:30:00,65.73,66.04,65.72,65.91,88526.0,63.2441,63.5423,63.2344,63.4172,88526.0
2024-06-14 11:00:00,65.92,66.16,65.9,66.12,116486.0,63.4269,63.6578,63.4076,63.6193,116486.0
2024-06-14 11:30:00,66.13,66.2,65.97,66.06,107698.0,63.6289,63.6963,63.475,63.5616,107698.0
2024-06-14 12:00:00,66.07,66.12,65.88,66.12,44467.0,63.5712,63.6193,63.3884,63.6193,44467.0
2024-06-14 12:30:00,66.11,66.18,66.03,66.08,56254.0,63.6097,63.677,63.5327,63.5808,56254.0
2024-06-14 13:00:00,66.08,66.08,65.91,65.92,65626.0,63.5808,63.5808,63.4172,63.4269,65626.0
2024-06-14 13:30:00,65.91,65.91,65.68,65.7,58313.0,63.4172,63.4172,63.1959,63.2152,58313.0
2024-06-14 14:00:00,65.7,65.72,65.51,65.58,112354.0,63.2152,63.2344,63.0324,63.0997,112354.0
2024-06-14 14:30:00,65.57,65.77,65.55,65.69,63827.0,63.0901,63.2825,63.0709,63.2056,63827.0
2024-06-14 15:00:00,65.69,65.77,65.66,65.67,106508.0,63.2056,63.2825,63.1767,63.1863,106508.0
2024-06-14 15:30:00,65.67,65.72,65.48,65.5,564605.0,63.1863,63.2344,63.0035,63.0228,564605.0
2024-06-17 09:30:00,65.17,65.61,64.91,65.45,159423.0,62.7052,63.1286,62.4551,62.9746,159423.0
2024-06-17 10:00:00,65.45,65.49,65.16,65.4,120469.0,62.9746,63.0131,62.6956,62.9265,120469.0
2024-06-17 10:30:00,65.41,65.78,65.35,65.77,120944.0,62.9362,63.2922,62.8784,63.2825,120944.0
2024-06-17 11:00:00,65.78,65.99,65.71,65.91,110612.0,63.2922,63.4942,63.2248,63.4172,110612.0
2024-06-17 11:30:00,65.92,66.08,65.85,65.91,145192.0,63.4269,63.5808,63.3595,63.4172,145192.0
2024-06-17 12:00:00,65.92,66.08,65.91,66.05,122385.0,63.4269,63.5808,63.4172,63.5519,122385.0
2024-06-17 12:30:00,66.05,66.1,65.92,66.02,75075.0,63.5519,63.6001,63.4269,63.5231,75075.0
2024-06-17 13:00:00,66.01,66.07,65.96,66.05,72282.0,63.5135,63.5712,63.4654,63.5519,72282.0
2024-06-17 13:30:00,66.05,66.07,65.94,66.02,65312.0,63.5519,63.5712,63.4461,63.5231,65312.0
2024-06-17 14:00:00,66.02,66.19,65.96,66.08,77665.0,63.5231,63.6867,63.4654,63.5808,77665.0
2024-06-17 14:30:00,66.06,66.09,65.96,65.98,134218.0,63.5616,63.5904,63.4654,63.4846,134218.0
2024-06-17 15:00:00,65.98,66.28,65.95,66.19,95302.0,63.4846,63.7733,63.4557,63.6867,95302.0
2024-06-17 15:30:00,66.18,66.3,66.11,66.28,356853.0,63.677,63.7925,63.6097,63.7733,356853.0
2024-06-18 09:30:00,65.98,66.48,65.96,66.08,143767.0,63.4846,63.9657,63.4654,63.5808,143767.0
2024-06-18 10:00:00,66.08,66.3,65.94,66.05,138346.0,63.5808,63.7925,63.4461,63.5519,138346.0
2024-06-18 10:30:00,66.0,66.3,65.99,66.29,66869.0,63.5038,63.7925,63.4942,63.7829,66869.0
2024-06-18 11:00:00,66.3,66.73,66.25,66.68,69500.0,63.7925,64.2062,63.7444,64.1581,69500.0
2024-06-18 11:30:00,66.68,66.78,66.62,66.76,62870.0,64.1581,64.2543,64.1004,64.2351,62870.0
2024-06-18 12:00:00,66.75,66.86,66.69,66.79,94011.0,64.2255,64.3313,64.1677,64.264,94011.0
2024-06-18 12:30:00,66.79,66.86,66.66,66.68,98796.0,64.264,64.3313,64.1389,64.1581,98796.0
2024-06-18 13:00:00,66.67,66.79,66.63,66.71,79048.0,64.1485,64.264,64.11,64.187,79048.0
2024-06-18 13:30:00,66.71,66.74,66.64,66.7,95113.0,64.187,64.2159,64.1196,64.1774,95113.0
2024-06-18 14:00:00,66.7,66.83,66.69,66.78,97140.0,64.1774,64.3024,64.1677,64.2543,97140.0
2024-06-18 14:30:00,66.79,66.84,66.75,66.81,83325.0,64.264,64.3121,64.2255,64.2832,83325.0
2024-06-18 15:00:00,66.81,66.81,66.67,66.7,104754.0,64.2832,64.2832,64.1485,64.1774,104754.0
2024-06-18 15:30:00,66.69,66.82,66.64,66.69,501043.0,64.1677,64.2928,64.1196,64.1677,501043.0
2024-06-20 09:30:00,66.43,67.02,66.37,66.92,132949.0,63.9176,64.4853,63.8598,64.389,132949.0
2024-06-20 10:00:00,66.92,67.34,66.86,66.98,113107.0,64.389,64.7932,64.3313,64.4468,113107.0
2024-06-20 10:30:00,66.96,67.02,66.71,66.75,80342.0,64.4275,64.4853,64.187,64.2255,80342.0
2024-06-20 11:00:00,66.75,66.99,66.74,66.86,56343.0,64.2255,64.4564,64.2159,64.3313,56343.0
2024-06-20 11:30:00,66.87,66.87,66.64,66.69,78473.0,64.3409,64.3409,64.1196,64.1677,78473.0
2024-06-20 12:00:00,66.7,66.84,66.69,66.84,77765.0,64.1774,64.3121,64.1677,64.3121,77765.0
2024-06-20 12:30:00,66.84,67.0,66.82,66.88,67239.0,64.3121,64.466,64.2928,64.3506,67239.0
2024-06-20 13:00:00,66.88,66.97,66.73,66.75,91517.0,64.3506,64.4372,64.2062,64.2255,91517.0
2024-06-20 13:30:00,66.76,66.89,66.71,66.87,78268.0,64.2351,64.3602,64.187,64.3409,78268.0
2024-06-20 14:00:00,66.86,66.87,66.76,66.8,84072.0,64.3313,64.3409,64.2351,64.2736,84072.0
2024-06-20 14:30:00,66.8,66.92,66.73,66.91,102877.0,64.2736,64.389,64.2062,64.3794,102877.0
2024-06-20 15:00:00,66.91,66.93,66.7,66.76,155322.0,64.3794,64.3987,64.1774,64.2351,155322.0
2024-06-20 15:30:00,66.75,66.79,66.62,66.71,620228.0,64.2255,64.264,64.1004,64.187,620228.0
2024-06-21 09:30:00,66.94,67.75,66.72,67.49,752417.0,64.4083,65.1877,64.1966,64.9375,752417.0
2024-06-21 10:00:00,67.49,67.8,67.37,67.54,165569.0,64.9375,65.2358,64.822,64.9856,165569.0
2024-06-21 10:30:00,67.53,67.61,67.26,67.28,132253.0,64.976,65.0529,64.7162,64.7354,132253.0
2024-06-21 11:00:00,67.28,67.3,66.89,66.92,78946.0,64.7354,64.7547,64.3602,64.389,78946.0
2024-06-21 11:30:00,66.91,67.01,66.78,66.84,70594.0,64.3794,64.4756,64.2543,64.3121,70594.0
2024-06-21 12:00:00,66.86,67.01,66.82,66.98,55008.0,64.3313,64.4756,64.2928,64.4468,55008.0
2024-06-21 12:30:00,66.98,67.14,66.95,67.1,54095.0,64.4468,64.6007,64.4179,64.5622,54095.0
2024-06-21 13:00:00,67.11,67.16,67.04,67.12,59089.0,64.5719,64.62,64.5045,64.5815,59089.0
2024-06-21 13:30:00,67.12,67.26,67.1,67.23,65838.0,64.5815,64.7162,64.5622,64.6873,65838.0
2024-06-21 14:00:00,67.23,67.4,67.23,67.32,104076.0,64.6873,64.8509,64.6873,64.7739,104076.0
2024-06-21 14:30:00,67.32,67.33,67.13,67.2,106752.0,64.7739,64.7835,64.5911,64.6585,106752.0
2024-06-21 15:00:00,67.19,67.3,67.15,67.25,134104.0,64.6488,64.7547,64.6103,64.7066,134104.0
2024-06-21 15:30:00,67.24,67.29,66.88,67.07,603533.0,64.6969,64.7451,64.3506,64.5334,603533.0
2024-06-24 09:30:00,67.31,67.96,67.2,67.71,314339.0,64.7643,65.3897,64.6585,65.1492,314339.0
2024-06-24 10:00:00,67.73,68.26,67.59,68.23,151432.0,65.1684,65.6784,65.0337,65.6495,151432.0
2024-06-24 10:30:00,68.23,68.44,68.04,68.15,158706.0,65.6495,65.8516,65.4667,65.5725,158706.0
2024-06-24 11:00:00,68.15,68.22,67.94,67.96,113254.0,65.5725,65.6399,65.3705,65.3897,113254.0
2024-06-24 11:30:00,67.96,67.97,67.68,67.72,143614.0,65.3897,65.3993,65.1203,65.1588,143614.0
2024-06-24 12:00:00,67.72,67.89,67.7,67.72,140184.0,65.1588,65.3224,65.1395,65.1588,140184.0
2024-06-24 12:30:00,67.72,67.72,67.51,67.56,104977.0,65.1588,65.1588,64.9567,65.0048,104977.0
2024-06-24 13:00:00,67.55,67.59,67.4,67.45,125540.0,64.9952,65.0337,64.8509,64.899,125540.0
2024-06-24 13:30:00,67.45,67.55,67.43,67.54,142834.0,64.899,64.9952,64.8798,64.9856,142834.0
2024-06-24 14:00:00,67.55,67.79,67.53,67.78,134088.0,64.9952,65.2261,64.976,65.2165,134088.0
2024-06-24 14:30:00,67.78,67.93,67.74,67.8,122002.0,65.2165,65.3608,65.178,65.2358,122002.0
2024-06-24 15:00:00,67.8,67.83,67.7,67.8,162463.0,65.2358,65.2646,65.1395,65.2358,162463.0
2024-06-24 15:30:00,67.8,68.16,67.79,68.08,714388.0,65.2358,65.5821,65.2261,65.5052,714388.0
2024-06-25 09:30:00,67.71,68.44,67.7,68.09,318083.0,65.1492,65.8516,65.1395,65.5148,318083.0
2024-06-25 10:00:00,68.09,68.13,67.8,67.94,159914.0,65.5148,65.5533,65.2358,65.3705,159914.0
2024-06-25 10:30:00,67.93,68.04,67.76,67.76,136515.0,65.3608,65.4667,65.1973,65.1973,136515.0
2024-06-25 11:00:00,67.74,67.84,67.58,67.58,186536.0,65.178,65.2743,65.0241,65.0241,186536.0
2024-06-25 11:30:00,67.58,67.67,67.36,67.37,130117.0,65.0241,65.1107,64.8124,64.822,130117.0
2024-06-25 12:00:00,67.37,67.47,67.19,67.29,240465.0,64.822,64.9182,64.6488,64.7451,240465.0
2024-06-25 12:30:00,67.31,67.32,67.11,67.29,133836.0,64.7643,64.7739,64.5719,64.7451,133836.0
2024-06-25 13:00:00,67.3,67.41,67.21,67.31,102677.0,64.7547,64.8605,64.6681,64.7643,102677.0
2024-06-25 13:30:00,67.33,67.4,67.23,67.23,162944.0,64.7835,64.8509,64.6873,64.6873,162944.0
2024-06-25 14:00:00,67.23,67.38,67.22,67.29,212282.0,64.6873,64.8316,64.6777,64.7451,212282.0
2024-06-25 14:30:00,67.29,67.38,67.25,67.37,142967.0,64.7451,64.8316,64.7066,64.822,142967.0
2024-06-25 15:00:00,67.37,67.44,67.24,67.26,367822.0,64.822,64.8894,64.6969,64.7162,367822.0
2024-06-25 15:30:00,67.26,67.35,67.09,67.25,927722.0,64.7162,64.8028,64.5526,64.7066,927722.0
2024-06-26 09:30:00,62.41,64.48,62.03,63.7,1550011.0,60.0496,62.0413,59.684,61.2908,1550011.0
2024-06-26 10:00:00,63.69,63.88,63.35,63.58,468946.0,61.2812,61.464,60.9541,61.1754,468946.0
2024-06-26 10:30:00,63.58,64.42,63.49,64.31,491447.0,61.1754,61.9836,61.0888,61.8778,491447.0
2024-06-26 11:00:00,64.3,64.39,63.96,64.09,387890.0,61.8681,61.9547,61.541,61.6661,387890.0
2024-06-26 11:30:00,64.09,64.25,63.96,64.04,368364.0,61.6661,61.82,61.541,61.618,368364.0
2024-06-26 12:00:00,64.03,64.16,63.93,64.1,270683.0,61.6083,61.7334,61.5121,61.6757,270683.0
2024-06-26 12:30:00,64.11,64.19,63.96,64.14,232679.0,61.6853,61.7623,61.541,61.7142,232679.0
2024-06-26 13:00:00,64.15,64.34,64.1,64.17,180371.0,61.7238,61.9066,61.6757,61.7431,180371.0
2024-06-26 13:30:00,64.17,64.26,64.15,64.17,199495.0,61.7431,61.8296,61.7238,61.7431,199495.0
2024-06-26 14:00:00,64.16,64.5,64.15,64.43,201911.0,61.7334,62.0606,61.7238,61.9932,201911.0
2024-06-26 14:30:00,64.44,64.74,64.39,64.57,236603.0,62.0028,62.2915,61.9547,62.1279,236603.0
2024-06-26 15:00:00,64.57,64.69,64.41,64.47,255675.0,62.1279,62.2434,61.974,62.0317,255675.0
2024-06-26 15:30:00,64.48,64.49,64.17,64.17,1190975.0,62.0413,62.0509,61.7431,61.7431,1190975.0
2024-06-27 09:30:00,64.48,64.85,63.98,64.83,431002.0,62.0413,62.3973,61.5602,62.3781,431002.0
2024-06-27 10:00:00,64.83,64.83,64.11,64.15,319364.0,62.3781,62.3781,61.6853,61.7238,319364.0
2024-06-27 10:30:00,64.17,64.56,64.07,64.43,277363.0,61.7431,62.1183,61.6468,61.9932,277363.0
2024-06-27 11:00:00,64.42,64.51,64.1,64.19,275660.0,61.9836,62.0702,61.6757,61.7623,275660.0
2024-06-27 11:30:00,64.2,64.3,64.08,64.14,203878.0,61.7719,61.8681,61.6565,61.7142,203878.0
2024-06-27 12:00:00,64.13,64.2,63.91,63.95,170228.0,61.7046,61.7719,61.4929,61.5314,170228.0
2024-06-27 12:30:00,63.94,63.94,63.65,63.86,171524.0,61.5218,61.5218,61.2427,61.4448,171524.0
2024-06-27 13:00:00,63.86,64.04,63.83,64.0,143028.0,61.4448,61.618,61.4159,61.5795,143028.0
2024-06-27 13:30:00,64.0,64.08,63.83,63.86,148679.0,61.5795,61.6565,61.4159,61.4448,148679.0
2024-06-27 14:00:00,63.85,63.87,63.52,63.53,176826.0,61.4352,61.4544,61.1176,61.1273,176826.0
2024-06-27 14:30:00,63.52,63.52,63.36,63.43,231078.0,61.1176,61.1176,60.9637,61.031,231078.0
2024-06-27 15:00:00,63.42,63.56,63.42,63.55,351186.0,61.0214,61.1561,61.0214,61.1465,351186.0
2024-06-27 15:30:00,63.54,63.84,63.46,63.71,1158852.0,61.1369,61.4255,61.0599,61.3004,1158852.0
2024-06-28 09:30:00,63.55,63.84,63.35,63.45,312461.0,61.1465,61.4255,60.9541,61.0503,312461.0
2024-06-28 10:00:00,63.44,63.78,63.38,63.66,280139.0,61.0407,61.3678,60.9829,61.2523,280139.0
2024-06-28 10:30:00,63.65,63.67,63.34,63.46,260283.0,61.2427,61.262,60.9444,61.0599,260283.0
2024-06-28 11:00:00,63.46,63.51,63.38,63.41,125258.0,61.0599,61.108,60.9829,61.0118,125258.0
2024-06-28 11:30:00,63.41,63.43,63.22,63.29,129092.0,61.0118,61.031,60.829,60.8963,129092.0
2024-06-28 12:00:00,63.28,63.38,63.18,63.34,111005.0,60.8867,60.9829,60.7905,60.9444,111005.0
2024-06-28 12:30:00,63.34,63.55,63.32,63.51,146560.0,60.9444,61.1465,60.9252,61.108,146560.0
2024-06-28 13:00:00,63.52,63.58,63.37,63.37,104628.0,61.1176,61.1754,60.9733,60.9733,104628.0
2024-06-28 13:30:00,63.37,63.38,63.27,63.29,141444.0,60.9733,60.9829,60.8771,60.8963,141444.0
2024-06-28 14:00:00,63.29,63.39,63.26,63.34,164334.0,60.8963,60.9926,60.8675,60.9444,164334.0
2024-06-28 14:30:00,63.34,63.34,63.17,63.19,136012.0,60.9444,60.9444,60.7809,60.8001,136012.0
2024-06-28 15:00:00,63.2,63.23,63.14,63.15,168425.0,60.8097,60.8386,60.752,60.7616,168425.0
2024-06-28 15:30:00,63.15,63.38,63.08,63.29,1078187.0,60.7616,60.9829,60.6943,60.8963,1078187.0
2024-07-01 09:30:00,63.43,64.23,63.42,63.82,203049.0,61.031,61.8008,61.0214,61.4063,203049.0
2024-07-01 10:00:00,63.85,63.88,63.27,63.39,147431.0,61.4352,61.464,60.8771,60.9926,147431.0
2024-07-01 10:30:00,63.39,63.53,63.21,63.53,146627.0,60.9926,61.1273,60.8194,61.1273,146627.0
2024-07-01 11:00:00,63.53,63.56,63.31,63.41,121393.0,61.1273,61.1561,60.9156,61.0118,121393.0
2024-07-01 11:30:00,63.44,63.55,63.33,63.34,107241.0,61.0407,61.1465,60.9348,60.9444,107241.0
2024-07-01 12:00:00,63.32,63.37,63.22,63.28,77758.0,60.9252,60.9733,60.829,60.8867,77758.0
2024-07-01 12:30:00,63.29,63.34,63.21,63.3,76291.0,60.8963,60.9444,60.8194,60.906,76291.0
2024-07-01 13:00:00,63.3,63.53,63.27,63.51,79287.0,60.906,61.1273,60.8771,61.108,79287.0
2024-07-01 13:30:00,63.51,63.52,63.41,63.45,96042.0,61.108,61.1176,61.0118,61.0503,96042.0
2024-07-01 14:00:00,63.44,63.53,63.38,63.46,92500.0,61.0407,61.1273,60.9829,61.0599,92500.0
2024-07-01 14:30:00,63.46,63.46,63.35,63.41,107006.0,61.0599,61.0599,60.9541,61.0118,107006.0
2024-07-01 15:00:00,63.4,63.47,63.34,63.36,137693.0,61.0022,61.0695,60.9444,60.9637,137693.0
2024-07-01 15:30:00,63.36,63.52,63.29,63.29,511444.0,60.9637,61.1176,60.8963,60.8963,511444.0
2024-07-02 09:30:00,63.15,63.56,62.9,62.95,236431.0,60.7616,61.1561,60.5211,60.5692,236431.0
2024-07-02 10:00:00,62.95,63.1,62.9,63.04,134364.0,60.5692,60.7135,60.5211,60.6558,134364.0
2024-07-02 10:30:00,63.04,63.11,62.93,63.05,107348.0,60.6558,60.7231,60.5499,60.6654,107348.0
2024-07-02 11:00:00,63.06,63.22,63.05,63.2,73866.0,60.675,60.829,60.6654,60.8097,73866.0
2024-07-02 11:30:00,63.21,63.24,63.12,63.14,91277.0,60.8194,60.8482,60.7328,60.752,91277.0
2024-07-02 12:00:00,63.14,63.32,63.13,63.19,61344.0,60.752,60.9252,60.7424,60.8001,61344.0
2024-07-02 12:30:00,63.19,63.22,63.03,63.08,78611.0,60.8001,60.829,60.6462,60.6943,78611.0
2024-07-02 13:00:00,63.07,63.22,63.07,63.17,52216.0,60.6847,60.829,60.6847,60.7809,52216.0
2024-07-02 13:30:00,63.17,63.22,63.12,63.14,64635.0,60.7809,60.829,60.7328,60.752,64635.0
2024-07-02 14:00:00,63.14,63.2,63.08,63.13,45916.0,60.752,60.8097,60.6943,60.7424,45916.0
2024-07-02 14:30:00,63.12,63.19,63.1,63.15,63322.0,60.7328,60.8001,60.7135,60.7616,63322.0
2024-07-02 15:00:00,63.15,63.23,63.1,63.17,123598.0,60.7616,60.8386,60.7135,60.7809,123598.0
2024-07-02 15:30:00,63.17,63.35,63.15,63.18,462837.0,60.7809,60.9541,60.7616,60.7905,462837.0
2024-07-03 09:30:00,63.01,63.24,62.92,63.2,136659.0,60.6269,60.8482,60.5403,60.8097,136659.0
2024-07-03 10:00:00,63.21,63.26,62.92,62.94,175924.0,60.8194,60.8675,60.5403,60.5596,175924.0
2024-07-03 10:30:00,62.93,62.99,62.76,62.79,370482.0,60.5499,60.6077,60.3864,60.4152,370482.0
2024-07-03 11:00:00,62.8,63.08,62.8,62.82,189016.0,60.4249,60.6943,60.4249,60.4441,189016.0
2024-07-03 11:30:00,62.82,62.98,62.75,62.89,159476.0,60.4441,60.5981,60.3768,60.5115,159476.0
2024-07-03 12:00:00,62.89,63.14,62.83,63.09,230388.0,60.5115,60.752,60.4537,60.7039,230388.0
2024-07-03 12:30:00,63.09,63.09,62.92,63.07,433748.0,60.7039,60.7039,60.5403,60.6847,433748.0
2024-07-05 09:30:00,62.93,63.18,62.66,62.86,136144.0,60.5499,60.7905,60.2902,60.4826,136144.0
2024-07-05 10:00:00,62.85,62.96,62.62,62.76,172997.0,60.473,60.5788,60.2517,60.3864,172997.0
2024-07-05 10:30:00,62.76,62.76,62.62,62.69,95117.0,60.3864,60.3864,60.2517,60.319,95117.0
2024-07-05 11:00:00,62.69,62.75,62.63,62.68,78571.0,60.319,60.3768,60.2613,60.3094,78571.0
2024-07-05 11:30:00,62.69,62.85,62.63,62.71,57603.0,60.319,60.473,60.2613,60.3383,57603.0
2024-07-05 12:00:00,62.7,62.77,62.63,62.66,98421.0,60.3286,60.396,60.2613,60.2902,98421.0
2024-07-05 12:30:00,62.67,62.77,62.66,62.75,48843.0,60.2998,60.396,60.2902,60.3768,48843.0
2024-07-05 13:00:00,62.75,62.79,62.7,62.72,44723.0,60.3768,60.4152,60.3286,60.3479,44723.0
2024-07-05 13:30:00,62.71,62.82,62.7,62.75,64887.0,60.3383,60.4441,60.3286,60.3768,64887.0
2024-07-05 14:00:00,62.76,62.78,62.62,62.66,127000.0,60.3864,60.4056,60.2517,60.2902,127000.0
2024-07-05 14:30:00,62.65,62.79,62.62,62.78,115324.0,60.2805,60.4152,60.2517,60.4056,115324.0
2024-07-05 15:00:00,62.79,62.85,62.71,62.73,82321.0,60.4152,60.473,60.3383,60.3575,82321.0
2024-07-05 15:30:00,62.73,62.93,62.71,62.85,544453.0,60.3575,60.5499,60.3383,60.473,544453.0
2024-07-08 09:30:00,63.1,63.15,62.84,63.06,117928.0,60.7135,60.7616,60.4634,60.675,117928.0
2024-07-08 10:00:00,63.05,63.26,62.95,63.16,208953.0,60.6654,60.8675,60.5692,60.7713,208953.0
2024-07-08 10:30:00,63.15,63.33,63.12,63.27,82546.0,60.7616,60.9348,60.7328,60.8771,82546.0
2024-07-08 11:00:00,63.25,63.27,62.78,62.78,79095.0,60.8578,60.8771,60.4056,60.4056,79095.0
2024-07-08 11:30:00,62.8,62.89,62.69,62.74,96942.0,60.4249,60.5115,60.319,60.3671,96942.0
2024-07-08 12:00:00,62.74,62.9,62.71,62.86,83238.0,60.3671,60.5211,60.3383,60.4826,83238.0
2024-07-08 12:30:00,62.87,62.95,62.82,62.88,61368.0,60.4922,60.5692,60.4441,60.5018,61368.0
2024-07-08 13:00:00,62.88,62.99,62.82,62.95,64460.0,60.5018,60.6077,60.4441,60.5692,64460.0
2024-07-08 13:30:00,62.95,62.99,62.81,62.87,97150.0,60.5692,60.6077,60.4345,60.4922,97150.0
2024-07-08 14:00:00,62.87,62.96,62.87,62.93,57482.0,60.4922,60.5788,60.4922,60.5499,57482.0
2024-07-08 14:30:00,62.92,62.94,62.8,62.81,152350.0,60.5403,60.5596,60.4249,60.4345,152350.0
2024-07-08 15:00:00,62.8,62.81,62.71,62.76,137181.0,60.4249,60.4345,60.3383,60.3864,137181.0
2024-07-08 15:30:00,62.75,62.81,62.48,62.49,465808.0,60.3768,60.4345,60.117,60.1266,465808.0
2024-07-09 09:30:00,62.46,62.53,62.17,62.32,243756.0,60.0977,60.1651,59.8187,59.963,243756.0
2024-07-09 10:00:00,62.33,62.5,62.12,62.47,166695.0,59.9726,60.1362,59.7706,60.1073,166695.0
2024-07-09 10:30:00,62.46,62.66,62.42,62.55,196419.0,60.0977,60.2902,60.0592,60.1843,196419.0
2024-07-09 11:00:00,62.56,62.57,62.39,62.45,77328.0,60.1939,60.2036,60.0304,60.0881,77328.0
2024-07-09 11:30:00,62.45,62.57,62.44,62.55,85927.0,60.0881,60.2036,60.0785,60.1843,85927.0
2024-07-09 12:00:00,62.55,62.64,62.46,62.64,59486.0,60.1843,60.2709,60.0977,60.2709,59486.0
2024-07-09 12:30:00,62.64,62.8,62.6,62.74,76921.0,60.2709,60.4249,60.2324,60.3671,76921.0
2024-07-09 13:00:00,62.74,62.97,62.71,62.94,116266.0,60.3671,60.5884,60.3383,60.5596,116266.0
2024-07-09 13:30:00,62.94,63.01,62.89,63.0,94411.0,60.5596,60.6269,60.5115,60.6173,94411.0
2024-07-09 14:00:00,63.0,63.06,62.98,63.01,131670.0,60.6173,60.675,60.5981,60.6269,131670.0
2024-07-09 14:30:00,63.02,63.08,62.84,62.85,131458.0,60.6365,60.6943,60.4634,60.473,131458.0
2024-07-09 15:00:00,62.85,62.9,62.79,62.85,124821.0,60.473,60.5211,60.4152,60.473,124821.0
2024-07-09 15:30:00,62.85,62.94,62.67,62.69,535415.0,60.473,60.5596,60.2998,60.319,535415.0
2024-07-10 09:30:00,62.29,62.63,62.22,62.42,197931.0,60.5081,60.8383,60.4401,60.6343,197931.0
2024-07-10 10:00:00,62.42,62.86,62.38,62.8,203888.0,60.6343,61.0617,60.5955,61.0035,203888.0
2024-07-10 10:30:00,62.79,62.83,62.66,62.82,76599.0,60.9937,61.0326,60.8675,61.0229,76599.0
2024-07-10 11:00:00,62.83,62.85,62.66,62.69,95784.0,61.0326,61.052,60.8675,60.8966,95784.0
2024-07-10 11:30:00,62.7,62.76,62.6,62.61,70900.0,60.9063,60.9646,60.8092,60.8189,70900.0
2024-07-10 12:00:00,62.61,62.85,62.6,62.69,82406.0,60.8189,61.052,60.8092,60.8966,82406.0
2024-07-10 12:30:00,62.68,62.69,62.56,62.6,84972.0,60.8869,60.8966,60.7703,60.8092,84972.0
2024-07-10 13:00:00,62.61,62.72,62.61,62.63,82564.0,60.8189,60.9258,60.8189,60.8383,82564.0
2024-07-10 13:30:00,62.63,62.7,62.59,62.67,42476.0,60.8383,60.9063,60.7995,60.8772,42476.0
2024-07-10 14:00:00,62.66,62.68,62.62,62.63,47537.0,60.8675,60.8869,60.8286,60.8383,47537.0
2024-07-10 14:30:00,62.63,62.79,62.62,62.75,94986.0,60.8383,60.9937,60.8286,60.9549,94986.0
2024-07-10 15:00:00,62.75,62.82,62.74,62.79,96957.0,60.9549,61.0229,60.9452,60.9937,96957.0
2024-07-10 15:30:00,62.8,62.82,62.61,62.66,514464.0,61.0035,61.0229,60.8189,60.8675,514464.0
2024-07-11 09:30:00,62.62,62.96,62.35,62.87,329595.0,60.8286,61.1589,60.5663,61.0715,329595.0
2024-07-11 10:00:00,62.87,63.27,62.83,63.11,218431.0,61.0715,61.46,61.0326,61.3046,218431.0
2024-07-11 10:30:00,63.11,63.24,62.97,63.24,142710.0,61.3046,61.4309,61.1686,61.4309,142710.0
2024-07-11 11:00:00,63.25,63.48,63.21,63.47,89005.0,61.4406,61.664,61.4017,61.6543,89005.0
2024-07-11 11:30:00,63.47,63.75,63.47,63.65,94938.0,61.6543,61.9263,61.6543,61.8291,94938.0
2024-07-11 12:00:00,63.66,63.67,63.43,63.5,55225.0,61.8389,61.8486,61.6154,61.6834,55225.0
2024-07-11 12:30:00,63.49,63.6,63.38,63.58,54195.0,61.6737,61.7806,61.5669,61.7611,54195.0
2024-07-11 13:00:00,63.58,63.61,63.23,63.24,176766.0,61.7611,61.7903,61.4212,61.4309,176766.0
2024-07-11 13:30:00,63.25,63.46,63.2,63.46,125019.0,61.4406,61.6446,61.392,61.6446,125019.0
2024-07-11 14:00:00,63.45,63.5,63.34,63.37,89153.0,61.6349,61.6834,61.528,61.5572,89153.0
2024-07-11 14:30:00,63.37,63.37,63.26,63.29,68913.0,61.5572,61.5572,61.4503,61.4794,68913.0
2024-07-11 15:00:00,63.29,63.29,63.15,63.23,115203.0,61.4794,61.4794,61.3435,61.4212,115203.0
2024-07-11 15:30:00,63.22,63.27,63.07,63.18,592076.0,61.4114,61.46,61.2657,61.3726,592076.0
2024-07-12 09:30:00,63.52,64.05,63.31,63.32,142557.0,61.7029,62.2177,61.4989,61.5086,142557.0
2024-07-12 10:00:00,63.3,63.58,63.2,63.53,148170.0,61.4892,61.7611,61.392,61.7126,148170.0
2024-07-12 10:30:00,63.53,63.63,63.41,63.47,136061.0,61.7126,61.8097,61.596,61.6543,136061.0
2024-07-12 11:00:00,63.47,63.56,63.41,63.53,70461.0,61.6543,61.7417,61.596,61.7126,70461.0
2024-07-12 11:30:00,63.53,63.58,63.38,63.55,112427.0,61.7126,61.7611,61.5669,61.732,112427.0
2024-07-12 12:00:00,63.54,63.57,63.42,63.45,61849.0,61.7223,61.7514,61.6057,61.6349,61849.0
2024-07-12 12:30:00,63.46,63.51,63.4,63.49,66490.0,61.6446,61.6932,61.5863,61.6737,66490.0
2024-07-12 13:00:00,63.49,63.57,63.38,63.57,81121.0,61.6737,61.7514,61.5669,61.7514,81121.0
2024-07-12 13:30:00,63.57,63.57,63.37,63.4,96495.0,61.7514,61.7514,61.5572,61.5863,96495.0
2024-07-12 14:00:00,63.4,63.4,63.3,63.35,94616.0,61.5863,61.5863,61.4892,61.5377,94616.0
2024-07-12 14:30:00,63.35,63.37,63.3,63.36,90456.0,61.5377,61.5572,61.4892,61.5474,90456.0
2024-07-12 15:00:00,63.36,63.38,63.27,63.28,120189.0,61.5474,61.5669,61.46,61.4697,120189.0
2024-07-12 15:30:00,63.28,63.3,62.98,63.04,807212.0,61.4697,61.4892,61.1783,61.2366,807212.0
2024-07-15 09:30:00,63.17,63.33,62.92,63.16,207143.0,61.3629,61.5183,61.12,61.3532,207143.0
2024-07-15 10:00:00,63.14,63.19,62.82,62.86,174723.0,61.3337,61.3823,61.0229,61.0617,174723.0
2024-07-15 10:30:00,62.87,63.02,62.79,63.0,116771.0,61.0715,61.2172,60.9937,61.1977,116771.0
2024-07-15 11:00:00,63.0,63.03,62.74,62.82,108028.0,61.1977,61.2269,60.9452,61.0229,108028.0
2024-07-15 11:30:00,62.82,63.08,62.77,62.95,130180.0,61.0229,61.2755,60.9743,61.1492,130180.0
2024-07-15 12:00:00,62.94,63.1,62.86,62.89,85612.0,61.1395,61.2949,61.0617,61.0909,85612.0
2024-07-15 12:30:00,62.88,62.89,62.78,62.8,95206.0,61.0812,61.0909,60.984,61.0035,95206.0
2024-07-15 13:00:00,62.81,62.92,62.79,62.89,80839.0,61.0132,61.12,60.9937,61.0909,80839.0
2024-07-15 13:30:00,62.89,62.93,62.82,62.9,122034.0,61.0909,61.1297,61.0229,61.1006,122034.0
2024-07-15 14:00:00,62.89,62.98,62.81,62.93,154427.0,61.0909,61.1783,61.0132,61.1297,154427.0
2024-07-15 14:30:00,62.92,63.08,62.9,62.99,146850.0,61.12,61.2755,61.1006,61.188,146850.0
2024-07-15 15:00:00,63.0,63.06,62.92,63.03,208600.0,61.1977,61.256,61.12,61.2269,208600.0
2024-07-15 15:30:00,63.03,63.11,62.81,62.86,807100.0,61.2269,61.3046,61.0132,61.0617,807100.0
2024-07-16 09:30:00,62.65,62.76,62.28,62.67,212535.0,60.8578,60.9646,60.4983,60.8772,212535.0
2024-07-16 10:00:00,62.67,63.04,62.67,62.72,172310.0,60.8772,61.2366,60.8772,60.9258,172310.0
2024-07-16 10:30:00,62.74,62.74,62.57,62.61,162768.0,60.9452,60.9452,60.78,60.8189,162768.0
2024-07-16 11:00:00,62.61,62.76,62.53,62.72,126978.0,60.8189,60.9646,60.7412,60.9258,126978.0
2024-07-16 11:30:00,62.71,62.75,62.59,62.7,93853.0,60.916,60.9549,60.7995,60.9063,93853.0
2024-07-16 12:00:00,62.69,62.86,62.62,62.81,99949.0,60.8966,61.0617,60.8286,61.0132,99949.0
2024-07-16 12:30:00,62.82,62.87,62.72,62.74,72235.0,61.0229,61.0715,60.9258,60.9452,72235.0
2024-07-16 13:00:00,62.74,62.78,62.54,62.6,75217.0,60.9452,60.984,60.7509,60.8092,75217.0
2024-07-16 13:30:00,62.61,62.87,62.59,62.86,133492.0,60.8189,61.0715,60.7995,61.0617,133492.0
2024-07-16 14:00:00,62.86,62.89,62.72,62.74,291118.0,61.0617,61.0909,60.9258,60.9452,291118.0
2024-07-16 14:30:00,62.74,62.8,62.7,62.79,91830.0,60.9452,61.0035,60.9063,60.9937,91830.0
2024-07-16 15:00:00,62.78,62.94,62.67,62.74,557487.0,60.984,61.1395,60.8772,60.9452,557487.0
2024-07-16 15:30:00,62.74,62.93,62.71,62.9,425010.0,60.9452,61.1297,60.916,61.1006,425010.0
2024-07-17 09:30:00,63.53,64.58,63.41,64.56,362281.0,61.7126,62.7325,61.596,62.7131,362281.0
2024-07-17 10:00:00,64.57,65.42,64.56,65.14,301615.0,62.7228,63.5485,62.7131,63.2765,301615.0
2024-07-17 10:30:00,65.15,65.15,64.77,64.95,177665.0,63.2862,63.2862,62.9171,63.092,177665.0
2024-07-17 11:00:00,64.94,65.16,64.83,64.93,212035.0,63.0822,63.296,62.9754,63.0725,212035.0
2024-07-17 11:30:00,64.93,65.06,64.77,65.0,102973.0,63.0725,63.1988,62.9171,63.1405,102973.0
2024-07-17 12:00:00,65.01,65.17,64.99,65.12,94884.0,63.1502,63.3057,63.1308,63.2571,94884.0
2024-07-17 12:30:00,65.12,65.5,65.1,65.38,104968.0,63.2571,63.6262,63.2377,63.5097,104968.0
2024-07-17 13:00:00,65.38,65.53,65.35,65.45,104883.0,63.5097,63.6554,63.4805,63.5777,104883.0
2024-07-17 13:30:00,65.44,65.46,65.26,65.38,105259.0,63.5679,63.5874,63.3931,63.5097,105259.0
2024-07-17 14:00:00,65.4,65.47,65.32,65.45,111812.0,63.5291,63.5971,63.4514,63.5777,111812.0
2024-07-17 14:30:00,65.44,65.66,65.39,65.5,274248.0,63.5679,63.7816,63.5194,63.6262,274248.0
2024-07-17 15:00:00,65.49,65.55,65.36,65.4,129519.0,63.6165,63.6748,63.4902,63.5291,129519.0
2024-07-17 15:30:00,65.4,65.43,65.15,65.34,547515.0,63.5291,63.5582,63.2862,63.4708,547515.0
2024-07-18 09:30:00,64.69,65.66,64.65,65.62,199954.0,62.8394,63.7816,62.8005,63.7428,199954.0
2024-07-18 10:00:00,65.62,65.8,65.48,65.78,126508.0,63.7428,63.9176,63.6068,63.8982,126508.0
2024-07-18 10:30:00,65.81,66.22,65.81,66.04,120007.0,63.9274,64.3256,63.9274,64.1508,120007.0
2024-07-18 11:00:00,66.05,66.8,66.03,66.72,128335.0,64.1605,64.889,64.1411,64.8113,128335.0
2024-07-18 11:30:00,66.72,66.81,66.51,66.58,146532.0,64.8113,64.8987,64.6073,64.6753,146532.0
2024-07-18 12:00:00,66.56,66.65,66.42,66.48,58875.0,64.6559,64.7433,64.5199,64.5782,58875.0
2024-07-18 12:30:00,66.49,66.56,66.38,66.42,68061.0,64.5879,64.6559,64.481,64.5199,68061.0
2024-07-18 13:00:00,66.42,66.47,66.29,66.4,80679.0,64.5199,64.5685,64.3936,64.5005,80679.0
2024-07-18 13:30:00,66.42,66.42,66.07,66.12,102651.0,64.5199,64.5199,64.1799,64.2285,102651.0
2024-07-18 14:00:00,66.11,66.12,65.64,65.76,131149.0,64.2188,64.2285,63.7622,63.8788,131149.0
2024-07-18 14:30:00,65.76,65.89,65.72,65.76,85777.0,63.8788,64.0051,63.8399,63.8788,85777.0
2024-07-18 15:00:00,65.76,65.77,65.59,65.67,121386.0,63.8788,63.8885,63.7136,63.7914,121386.0
2024-07-18 15:30:00,65.66,65.73,65.42,65.52,416001.0,63.7816,63.8496,63.5485,63.6457,416001.0
2024-07-19 09:30:00,65.57,65.72,64.73,64.88,204744.0,63.6942,63.8399,62.8783,63.024,204744.0
2024-07-19 10:00:00,64.88,65.09,64.62,64.66,82310.0,63.024,63.228,62.7714,62.8103,82310.0
2024-07-19 10:30:00,64.65,64.85,64.46,64.48,90544.0,62.8005,62.9948,62.616,62.6354,90544.0
2024-07-19 11:00:00,64.48,64.59,64.36,64.48,68571.0,62.6354,62.7423,62.5188,62.6354,68571.0
2024-07-19 11:30:00,64.45,64.56,64.23,64.3,61563.0,62.6063,62.7131,62.3926,62.4606,61563.0
2024-07-19 12:00:00,64.32,64.45,64.23,64.24,54247.0,62.48,62.6063,62.3926,62.4023,54247.0
2024-07-19 12:30:00,64.23,64.36,64.21,64.22,54766.0,62.3926,62.5188,62.3731,62.3828,54766.0
2024-07-19 13:00:00,64.23,64.37,64.16,64.32,52854.0,62.3926,62.5286,62.3246,62.48,52854.0
2024-07-19 13:30:00,64.31,64.44,64.28,64.39,70590.0,62.4703,62.5965,62.4411,62.548,70590.0
2024-07-19 14:00:00,64.38,64.46,64.31,64.32,50455.0,62.5383,62.616,62.4703,62.48,50455.0
2024-07-19 14:30:00,64.31,64.42,64.26,64.27,68902.0,62.4703,62.5771,62.4217,62.4314,68902.0
2024-07-19 15:00:00,64.26,64.4,64.26,64.28,81566.0,62.4217,62.5577,62.4217,62.4411,81566.0
2024-07-19 15:30:00,64.28,64.48,64.26,64.38,298208.0,62.4411,62.6354,62.4217,62.5383,298208.0
2024-07-22 09:30:00,64.49,64.87,64.27,64.29,188599.0,62.6451,63.0142,62.4314,62.4508,188599.0
2024-07-22 10:00:00,64.28,64.61,64.22,64.5,127380.0,62.4411,62.7617,62.3828,62.6548,127380.0
2024-07-22 10:30:00,64.49,64.85,64.43,64.85,103566.0,62.6451,62.9948,62.5868,62.9948,103566.0
2024-07-22 11:00:00,64.85,65.12,64.79,65.11,85443.0,62.9948,63.2571,62.9365,63.2474,85443.0
2024-07-22 11:30:00,65.12,65.18,64.79,64.89,93812.0,63.2571,63.3154,62.9365,63.0337,93812.0
2024-07-22 12:00:00,64.87,64.88,64.63,64.67,71852.0,63.0142,63.024,62.7811,62.82,71852.0
2024-07-22 12:30:00,64.67,64.81,64.6,64.81,48065.0,62.82,62.956,62.752,62.956,48065.0
2024-07-22 13:00:00,64.8,64.97,64.8,64.92,65414.0,62.9462,63.1114,62.9462,63.0628,65414.0
2024-07-22 13:30:00,64.93,64.94,64.59,64.64,90470.0,63.0725,63.0822,62.7423,62.7908,90470.0
2024-07-22 14:00:00,64.64,64.64,64.55,64.59,82480.0,62.7908,62.7908,62.7034,62.7423,82480.0
2024-07-22 14:30:00,64.6,64.69,64.5,64.65,108524.0,62.752,62.8394,62.6548,62.8005,108524.0
2024-07-22 15:00:00,64.64,64.71,64.56,64.59,105876.0,62.7908,62.8588,62.7131,62.7423,105876.0
2024-07-22 15:30:00,64.59,64.66,64.44,64.6,335165.0,62.7423,62.8103,62.5965,62.752,335165.0
2024-07-23 09:30:00,64.56,64.64,64.26,64.28,86492.0,62.7131,62.7908,62.4217,62.4411,86492.0
2024-07-23 10:00:00,64.26,64.48,64.08,64.09,100994.0,62.4217,62.6354,62.2468,62.2566,100994.0
2024-07-23 10:30:00,64.09,64.17,63.81,63.84,196491.0,62.2566,62.3343,61.9846,62.0137,196491.0
2024-07-23 11:00:00,63.83,63.91,63.56,63.9,127564.0,62.004,62.0817,61.7417,62.072,127564.0
2024-07-23 11:30:00,63.9,64.11,63.89,64.02,88919.0,62.072,62.276,62.0623,62.1886,88919.0
2024-07-23 12:00:00,64.01,64.07,63.84,63.86,81445.0,62.1788,62.2371,62.0137,62.0331,81445.0
2024-07-23 12:30:00,63.86,63.97,63.79,63.82,79018.0,62.0331,62.14,61.9651,61.9943,79018.0
2024-07-23 13:00:00,63.82,64.06,63.79,64.06,90439.0,61.9943,62.2274,61.9651,62.2274,90439.0
2024-07-23 13:30:00,64.05,64.13,63.91,64.04,88526.0,62.2177,62.2954,62.0817,62.208,88526.0
2024-07-23 14:00:00,64.04,64.19,64.03,64.16,75295.0,62.208,62.3537,62.1983,62.3246,75295.0
2024-07-23 14:30:00,64.16,64.19,64.02,64.02,79863.0,62.3246,62.3537,62.1886,62.1886,79863.0
2024-07-23 15:00:00,64.02,64.04,63.92,63.98,101416.0,62.1886,62.208,62.0914,62.1497,101416.0
2024-07-23 15:30:00,63.97,64.08,63.88,63.99,393716.0,62.14,62.2468,62.0526,62.1594,393716.0
2024-07-24 09:30:00,64.26,64.54,64.0,64.16,112418.0,62.4217,62.6937,62.1691,62.3246,112418.0
2024-07-24 10:00:00,64.15,64.15,63.76,63.87,107222.0,62.3148,62.3148,61.936,62.0429,107222.0
2024-07-24 10:30:00,63.88,64.32,63.67,64.21,242344.0,62.0526,62.48,61.8486,62.3731,242344.0
2024-07-24 11:00:00,64.21,64.72,64.17,64.65,104521.0,62.3731,62.8685,62.3343,62.8005,104521.0
2024-07-24 11:30:00,64.66,65.07,64.65,65.06,85628.0,62.8103,63.2085,62.8005,63.1988,85628.0
2024-07-24 12:00:00,65.07,65.4,65.07,65.4,100832.0,63.2085,63.5291,63.2085,63.5291,100832.0
2024-07-24 12:30:00,65.4,65.51,65.37,65.49,83620.0,63.5291,63.6359,63.4999,63.6165,83620.0
2024-07-24 13:00:00,65.49,65.55,65.42,65.48,121473.0,63.6165,63.6748,63.5485,63.6068,121473.0
2024-07-24 13:30:00,65.48,65.51,65.31,65.38,88406.0,63.6068,63.6359,63.4417,63.5097,88406.0
2024-07-24 14:00:00,65.38,65.49,65.35,65.45,73054.0,63.5097,63.6165,63.4805,63.5777,73054.0
2024-07-24 14:30:00,65.44,65.66,65.43,65.64,88102.0,63.5679,63.7816,63.5582,63.7622,88102.0
2024-07-24 15:00:00,65.64,65.9,65.51,65.89,177432.0,63.7622,64.0148,63.6359,64.0051,177432.0
2024-07-24 15:30:00,65.9,65.92,65.49,65.51,604064.0,64.0148,64.0342,63.6165,63.6359,604064.0
2024-07-25 09:30:00,65.63,66.3,65.63,66.18,151970.0,63.7525,64.4033,63.7525,64.2868,151970.0
2024-07-25 10:00:00,66.2,67.25,66.19,66.81,634626.0,64.3062,65.3262,64.2965,64.8987,634626.0
2024-07-25 10:30:00,66.8,66.91,66.24,66.32,176139.0,64.889,64.9959,64.3451,64.4228,176139.0
2024-07-25 11:00:00,66.32,66.64,66.15,66.23,158884.0,64.4228,64.7336,64.2576,64.3353,158884.0
2024-07-25 11:30:00,66.21,66.25,65.95,65.96,133540.0,64.3159,64.3548,64.0634,64.0731,133540.0
2024-07-25 12:00:00,65.95,66.1,65.84,65.95,83523.0,64.0634,64.2091,63.9565,64.0634,83523.0
2024-07-25 12:30:00,65.95,66.0,65.71,65.71,101709.0,64.0634,64.1119,63.8302,63.8302,101709.0
2024-07-25 13:00:00,65.71,65.83,65.62,65.76,71635.0,63.8302,63.9468,63.7428,63.8788,71635.0
2024-07-25 13:30:00,65.76,65.86,65.57,65.57,88698.0,63.8788,63.9759,63.6942,63.6942,88698.0
2024-07-25 14:00:00,65.56,65.76,65.47,65.71,91484.0,63.6845,63.8788,63.5971,63.8302,91484.0
2024-07-25 14:30:00,65.7,65.83,65.63,65.73,108811.0,63.8205,63.9468,63.7525,63.8496,108811.0
2024-07-25 15:00:00,65.73,65.95,65.65,65.91,96741.0,63.8496,64.0634,63.7719,64.0245,96741.0
2024-07-25 15:30:00,65.92,66.05,65.79,65.82,412061.0,64.0342,64.1605,63.9079,63.9371,412061.0
2024-07-26 09:30:00,65.6,66.47,65.6,66.01,135409.0,63.7234,64.5685,63.7234,64.1216,135409.0
2024-07-26 10:00:00,65.99,66.58,65.99,66.46,103450.0,64.1022,64.6753,64.1022,64.5588,103450.0
2024-07-26 10:30:00,66.48,66.64,66.31,66.35,94966.0,64.5782,64.7336,64.4131,64.4519,94966.0
2024-07-26 11:00:00,66.38,66.41,66.2,66.33,61881.0,64.481,64.5102,64.3062,64.4325,61881.0
2024-07-26 11:30:00,66.33,66.53,66.21,66.49,69750.0,64.4325,64.6268,64.3159,64.5879,69750.0
2024-07-26 12:00:00,66.49,66.57,66.16,66.2,63758.0,64.5879,64.6656,64.2673,64.3062,63758.0
2024-07-26 12:30:00,66.2,66.48,66.18,66.43,61965.0,64.3062,64.5782,64.2868,64.5296,61965.0
2024-07-26 13:00:00,66.44,66.54,66.38,66.54,81387.0,64.5393,64.6365,64.481,64.6365,81387.0
2024-07-26 13:30:00,66.53,66.55,66.41,66.44,59958.0,64.6268,64.6462,64.5102,64.5393,59958.0
2024-07-26 14:00:00,66.44,66.45,66.27,66.29,53977.0,64.5393,64.549,64.3742,64.3936,53977.0
2024-07-26 14:30:00,66.3,66.36,66.24,66.33,53775.0,64.4033,64.4616,64.3451,64.4325,53775.0
2024-07-26 15:00:00,66.32,66.42,66.17,66.36,105613.0,64.4228,64.5199,64.2771,64.4616,105613.0
2024-07-26 15:30:00,66.37,66.43,66.22,66.33,396938.0,64.4713,64.5296,64.3256,64.4325,396938.0
2024-07-29 09:30:00,66.17,66.18,65.56,65.93,177523.0,64.2771,64.2868,63.6845,64.0439,177523.0
2024-07-29 10:00:00,65.94,66.75,65.92,66.34,172055.0,64.0536,64.8405,64.0342,64.4422,172055.0
2024-07-29 10:30:00,66.34,66.7,66.13,66.59,144787.0,64.4422,64.7919,64.2382,64.685,144787.0
2024-07-29 11:00:00,66.59,66.86,66.38,66.69,154742.0,64.685,64.9473,64.481,64.7822,154742.0
2024-07-29 11:30:00,66.68,66.93,66.66,66.87,130846.0,64.7725,65.0153,64.753,64.957,130846.0
2024-07-29 12:00:00,66.87,67.03,66.86,66.95,155811.0,64.957,65.1125,64.9473,65.0347,155811.0
2024-07-29 12:30:00,66.95,67.03,66.87,67.02,153612.0,65.0347,65.1125,64.957,65.1027,153612.0
2024-07-29 13:00:00,67.03,67.07,66.91,66.97,108277.0,65.1125,65.1513,64.9959,65.0542,108277.0
2024-07-29 13:30:00,66.96,66.97,66.83,66.96,101944.0,65.0445,65.0542,64.9182,65.0445,101944.0
2024-07-29 14:00:00,66.97,67.09,66.94,67.09,102706.0,65.0542,65.1707,65.025,65.1707,102706.0
2024-07-29 14:30:00,67.09,67.26,67.08,67.11,111774.0,65.1707,65.3359,65.161,65.1902,111774.0
2024-07-29 15:00:00,67.11,67.21,67.05,67.06,124589.0,65.1902,65.2873,65.1319,65.1416,124589.0
2024-07-29 15:30:00,67.07,67.18,66.9,66.99,420333.0,65.1513,65.2582,64.9862,65.0736,420333.0
2024-07-30 09:30:00,66.45,67.59,66.45,67.52,152015.0,64.549,65.6564,64.549,65.5884,152015.0
2024-07-30 10:00:00,67.53,67.63,67.27,67.62,250610.0,65.5982,65.6953,65.3456,65.6856,250610.0
2024-07-30 10:30:00,67.61,67.75,67.39,67.5,151145.0,65.6759,65.8119,65.4622,65.569,151145.0
2024-07-30 11:00:00,67.49,67.68,67.46,67.53,114455.0,65.5593,65.7439,65.5302,65.5982,114455.0
2024-07-30 11:30:00,67.52,67.74,67.49,67.61,74388.0,65.5884,65.8021,65.5593,65.6759,74388.0
2024-07-30 12:00:00,67.6,67.73,67.43,67.68,81806.0,65.6661,65.7924,65.501,65.7439,81806.0
2024-07-30 12:30:00,67.68,67.89,67.66,67.87,84939.0,65.7439,65.9479,65.7244,65.9284,84939.0
2024-07-30 13:00:00,67.86,67.94,67.75,67.78,81439.0,65.9187,65.9964,65.8119,65.841,81439.0
2024-07-30 13:30:00,67.78,67.79,67.58,67.75,186926.0,65.841,65.8507,65.6467,65.8119,186926.0
2024-07-30 14:00:00,67.74,67.74,67.56,67.63,150347.0,65.8021,65.8021,65.6273,65.6953,150347.0
2024-07-30 14:30:00,67.63,67.87,67.62,67.83,159724.0,65.6953,65.9284,65.6856,65.8896,159724.0
2024-07-30 15:00:00,67.84,67.92,67.76,67.92,158423.0,65.8993,65.977,65.8216,65.977,158423.0
2024-07-30 15:30:00,67.93,68.14,67.88,68.04,606659.0,65.9867,66.1907,65.9381,66.0936,606659.0
2024-07-31 09:30:00,67.69,67.94,67.38,67.72,260424.0,65.7536,65.9964,65.4524,65.7827,260424.0
2024-07-31 10:00:00,67.7,68.17,67.68,67.92,194278.0,65.7633,66.2198,65.7439,65.977,194278.0
2024-07-31 10:30:00,67.94,67.99,67.71,67.93,163983.0,65.9964,66.045,65.773,65.9867,163983.0
2024-07-31 11:00:00,67.94,68.19,67.9,67.9,113447.0,65.9964,66.2393,65.9576,65.9576,113447.0
2024-07-31 11:30:00,67.89,67.99,67.74,67.94,99734.0,65.9479,66.045,65.8021,65.9964,99734.0
2024-07-31 12:00:00,67.93,67.99,67.81,67.92,60455.0,65.9867,66.045,65.8701,65.977,60455.0
2024-07-31 12:30:00,67.93,68.01,67.84,67.85,66652.0,65.9867,66.0644,65.8993,65.909,66652.0
2024-07-31 13:00:00,67.84,67.93,67.81,67.89,50905.0,65.8993,65.9867,65.8701,65.9479,50905.0
2024-07-31 13:30:00,67.88,68.01,67.88,67.93,86739.0,65.9381,66.0644,65.9381,65.9867,86739.0
2024-07-31 14:00:00,67.93,68.13,67.82,68.0,111848.0,65.9867,66.181,65.8799,66.0547,111848.0
2024-07-31 14:30:00,67.99,68.05,67.67,67.69,89607.0,66.045,66.1033,65.7341,65.7536,89607.0
2024-07-31 15:00:00,67.69,67.72,67.36,67.42,158898.0,65.7536,65.7827,65.433,65.4913,158898.0
2024-07-31 15:30:00,67.42,67.42,67.12,67.14,747537.0,65.4913,65.4913,65.1999,65.2193,747537.0
2024-08-01 09:30:00,67.0,67.58,66.44,66.6,247748.0,65.0833,65.6467,64.5393,64.6948,247748.0
2024-08-01 10:00:00,66.59,67.07,66.56,67.01,211189.0,64.685,65.1513,64.6559,65.093,211189.0
2024-08-01 10:30:00,67.01,67.26,66.84,67.09,216272.0,65.093,65.3359,64.9279,65.1707,216272.0
2024-08-01 11:00:00,67.08,67.38,67.06,67.19,177564.0,65.161,65.4524,65.1416,65.2679,177564.0
2024-08-01 11:30:00,67.18,67.62,67.18,67.55,217121.0,65.2582,65.6856,65.2582,65.6176,217121.0
2024-08-01 12:00:00,67.55,67.58,67.29,67.54,174193.0,65.6176,65.6467,65.365,65.6079,174193.0
2024-08-01 12:30:00,67.54,67.64,67.46,67.52,86928.0,65.6079,65.705,65.5302,65.5884,86928.0
2024-08-01 13:00:00,67.53,67.81,67.45,67.73,74503.0,65.5982,65.8701,65.5204,65.7924,74503.0
2024-08-01 13:30:00,67.71,67.88,67.47,67.49,135124.0,65.773,65.9381,65.5399,65.5593,135124.0
2024-08-01 14:00:00,67.48,67.68,67.42,67.6,142676.0,65.5496,65.7439,65.4913,65.6661,142676.0
2024-08-01 14:30:00,67.59,67.72,67.54,67.72,86194.0,65.6564,65.7827,65.6079,65.7827,86194.0
2024-08-01 15:00:00,67.71,67.76,67.58,67.75,227967.0,65.773,65.8216,65.6467,65.8119,227967.0
2024-08-01 15:30:00,67.75,67.8,67.57,67.65,799593.0,65.8119,65.8604,65.637,65.7147,799593.0
2024-08-02 09:30:00,68.43,68.86,67.92,68.51,811239.0,66.4724,66.8901,65.977,66.5501,811239.0
2024-08-02 10:00:00,68.5,68.95,68.33,68.49,547423.0,66.5404,66.9775,66.3753,66.5307,547423.0
2024-08-02 10:30:00,68.5,68.8,67.97,68.27,251614.0,66.5404,66.8318,66.0256,66.317,251614.0
2024-08-02 11:00:00,68.27,68.36,67.85,67.91,150381.0,66.317,66.4044,65.909,65.9673,150381.0
2024-08-02 11:30:00,67.92,68.06,67.63,68.0,117790.0,65.977,66.113,65.6953,66.0547,117790.0
2024-08-02 12:00:00,68.0,68.31,67.98,68.31,164926.0,66.0547,66.3558,66.0353,66.3558,164926.0
2024-08-02 12:30:00,68.32,68.75,68.3,68.69,340338.0,66.3656,66.7833,66.3461,66.725,340338.0
2024-08-02 13:00:00,68.68,68.78,68.55,68.76,78415.0,66.7153,66.8124,66.589,66.793,78415.0
2024-08-02 13:30:00,68.76,68.89,68.68,68.7,102463.0,66.793,66.9192,66.7153,66.7347,102463.0
2024-08-02 14:00:00,68.7,69.03,68.66,68.77,76943.0,66.7347,67.0552,66.6958,66.8027,76943.0
2024-08-02 14:30:00,68.8,68.98,68.71,68.97,78189.0,66.8318,67.0067,66.7444,66.997,78189.0
2024-08-02 15:00:00,68.97,69.22,68.96,69.19,115678.0,66.997,67.2398,66.9872,67.2107,115678.0
2024-08-02 15:30:00,69.19,69.42,69.11,69.27,647393.0,67.2107,67.4341,67.133,67.2884,647393.0
2024-08-05 09:30:00,70.01,70.83,68.71,68.73,408005.0,68.0072,68.8037,66.7444,66.7638,408005.0
2024-08-05 10:00:00,68.77,69.02,68.05,68.28,214693.0,66.8027,67.0455,66.1033,66.3267,214693.0
2024-08-05 10:30:00,68.24,68.34,67.88,68.09,178678.0,66.2878,66.385,65.9381,66.1421,178678.0
2024-08-05 11:00:00,68.08,68.12,67.61,68.09,152931.0,66.1324,66.1713,65.6759,66.1421,152931.0
2024-08-05 11:30:00,68.08,68.31,67.92,68.12,140856.0,66.1324,66.3558,65.977,66.1713,140856.0
2024-08-05 12:00:00,68.11,68.36,67.97,68.17,95662.0,66.1616,66.4044,66.0256,66.2198,95662.0
2024-08-05 12:30:00,68.19,68.65,68.19,68.51,86545.0,66.2393,66.6861,66.2393,66.5501,86545.0
2024-08-05 13:00:00,68.5,68.5,68.17,68.29,67360.0,66.5404,66.5404,66.2198,66.3364,67360.0
2024-08-05 13:30:00,68.27,68.32,68.15,68.24,103191.0,66.317,66.3656,66.2004,66.2878,103191.0
2024-08-05 14:00:00,68.23,68.58,68.2,68.44,78587.0,66.2781,66.6181,66.249,66.4821,78587.0
2024-08-05 14:30:00,68.46,68.57,68.27,68.35,93553.0,66.5015,66.6084,66.317,66.3947,93553.0
2024-08-05 15:00:00,68.34,68.42,68.12,68.12,165321.0,66.385,66.4627,66.1713,66.1713,165321.0
2024-08-05 15:30:00,68.12,68.31,67.93,68.29,443175.0,66.1713,66.3558,65.9867,66.3364,443175.0
2024-08-06 09:30:00,68.28,69.36,68.05,68.58,190414.0,66.3267,67.3758,66.1033,66.6181,190414.0
2024-08-06 10:00:00,68.63,68.72,68.31,68.48,118509.0,66.6667,66.7541,66.3558,66.521,118509.0
2024-08-06 10:30:00,68.46,68.52,68.06,68.13,116609.0,66.5015,66.5598,66.113,66.181,116609.0
2024-08-06 11:00:00,68.1,68.31,68.01,68.16,99973.0,66.1518,66.3558,66.0644,66.2101,99973.0
2024-08-06 11:30:00,68.16,68.19,67.97,68.11,61756.0,66.2101,66.2393,66.0256,66.1616,61756.0
2024-08-06 12:00:00,68.1,68.28,68.08,68.11,82116.0,66.1518,66.3267,66.1324,66.1616,82116.0
2024-08-06 12:30:00,68.11,68.13,67.95,68.02,76726.0,66.1616,66.181,66.0061,66.0741,76726.0
2024-08-06 13:00:00,68.03,68.33,67.93,68.18,159818.0,66.0838,66.3753,65.9867,66.2296,159818.0
2024-08-06 13:30:00,68.18,68.22,68.01,68.16,86430.0,66.2296,66.2684,66.0644,66.2101,86430.0
2024-08-06 14:00:00,68.17,68.18,68.0,68.06,138111.0,66.2198,66.2296,66.0547,66.113,138111.0
2024-08-06 14:30:00,68.06,68.27,68.06,68.1,89490.0,66.113,66.317,66.113,66.1518,89490.0
2024-08-06 15:00:00,68.09,68.12,67.87,68.06,168367.0,66.1421,66.1713,65.9284,66.113,168367.0
2024-08-06 15:30:00,68.07,68.23,67.9,67.93,525040.0,66.1227,66.2781,65.9576,65.9867,525040.0
2024-08-07 09:30:00,67.82,68.53,67.66,68.45,137719.0,65.8799,66.5695,65.7244,66.4918,137719.0
2024-08-07 10:00:00,68.47,68.8,68.33,68.56,72758.0,66.5113,66.8318,66.3753,66.5987,72758.0
2024-08-07 10:30:00,68.57,68.81,68.5,68.81,54120.0,66.6084,66.8415,66.5404,66.8415,54120.0
2024-08-07 11:00:00,68.81,68.82,68.59,68.8,78191.0,66.8415,66.8512,66.6278,66.8318,78191.0
2024-08-07 11:30:00,68.78,69.09,68.74,68.91,74433.0,66.8124,67.1135,66.7735,66.9387,74433.0
2024-08-07 12:00:00,68.91,69.07,68.86,68.89,44301.0,66.9387,67.0941,66.8901,66.9192,44301.0
2024-08-07 12:30:00,68.89,68.93,68.77,68.84,48853.0,66.9192,66.9581,66.8027,66.8707,48853.0
2024-08-07 13:00:00,68.83,69.08,68.79,69.01,53741.0,66.861,67.1038,66.8221,67.0358,53741.0
2024-08-07 13:30:00,69.01,69.22,69.01,69.05,67571.0,67.0358,67.2398,67.0358,67.0747,67571.0
2024-08-07 14:00:00,69.06,69.06,68.87,68.98,60061.0,67.0844,67.0844,66.8998,67.0067,60061.0
2024-08-07 14:30:00,68.98,69.16,68.92,69.01,62672.0,67.0067,67.1815,66.9484,67.0358,62672.0
2024-08-07 15:00:00,69.01,69.2,68.88,69.15,109784.0,67.0358,67.2204,66.9095,67.1718,109784.0
2024-08-07 15:30:00,69.15,69.24,68.84,68.86,536626.0,67.1718,67.2592,66.8707,66.8901,536626.0
2024-08-08 09:30:00,68.34,69.59,68.16,69.45,115103.0,66.385,67.5992,66.2101,67.4632,115103.0
2024-08-08 10:00:00,69.43,69.83,69.41,69.65,208407.0,67.4438,67.8324,67.4244,67.6575,208407.0
2024-08-08 10:30:00,69.66,69.76,69.46,69.53,151390.0,67.6672,67.7644,67.4729,67.5409,151390.0
2024-08-08 11:00:00,69.52,69.61,69.19,69.31,160118.0,67.5312,67.6186,67.2107,67.3272,160118.0
2024-08-08 11:30:00,69.31,69.32,69.05,69.22,48492.0,67.3272,67.3369,67.0747,67.2398,48492.0
2024-08-08 12:00:00,69.2,69.24,68.97,68.98,36559.0,67.2204,67.2592,66.997,67.0067,36559.0
2024-08-08 12:30:00,68.98,69.03,68.81,68.84,40712.0,67.0067,67.0552,66.8415,66.8707,40712.0
2024-08-08 13:00:00,68.83,68.99,68.79,68.98,48253.0,66.861,67.0164,66.8221,67.0067,48253.0
2024-08-08 13:30:00,69.01,69.04,68.7,68.84,35823.0,67.0358,67.065,66.7347,66.8707,35823.0
2024-08-08 14:00:00,68.85,68.9,68.79,68.83,43283.0,66.8804,66.929,66.8221,66.861,43283.0
2024-08-08 14:30:00,68.82,68.91,68.78,68.86,74781.0,66.8512,66.9387,66.8124,66.8901,74781.0
2024-08-08 15:00:00,68.86,69.13,68.85,69.11,132796.0,66.8901,67.1524,66.8804,67.133,132796.0
2024-08-08 15:30:00,69.09,69.17,68.94,69.04,308722.0,67.1135,67.1912,66.9678,67.065,308722.0
2024-08-09 09:30:00,68.83,68.9,68.46,68.88,122293.0,66.861,66.929,66.5015,66.9095,122293.0
2024-08-09 10:00:00,68.88,68.99,68.63,68.95,67824.0,66.9095,67.0164,66.6667,66.9775,67824.0
2024-08-09 10:30:00,68.97,69.0,68.75,68.9,83193.0,66.997,67.0261,66.7833,66.929,83193.0
2024-08-09 11:00:00,68.91,69.0,68.83,68.93,56574.0,66.9387,67.0261,66.861,66.9581,56574.0
2024-08-09 11:30:00,68.93,69.08,68.93,69.01,42204.0,66.9581,67.1038,66.9581,67.0358,42204.0
2024-08-09 12:00:00,69.01,69.11,68.95,68.96,53507.0,67.0358,67.133,66.9775,66.9872,53507.0
2024-08-09 12:30:00,68.96,69.1,68.91,69.03,44455.0,66.9872,67.1232,66.9387,67.0552,44455.0
2024-08-09 13:00:00,69.02,69.18,69.02,69.1,65104.0,67.0455,67.2009,67.0455,67.1232,65104.0
2024-08-09 13:30:00,69.13,69.15,68.85,68.85,55779.0,67.1524,67.1718,66.8804,66.8804,55779.0
2024-08-09 14:00:00,68.87,68.87,68.75,68.78,46772.0,66.8998,66.8998,66.7833,66.8124,46772.0
2024-08-09 14:30:00,68.79,68.94,68.78,68.91,57015.0,66.8221,66.9678,66.8124,66.9387,57015.0
2024-08-09 15:00:00,68.91,69.0,68.82,68.95,80767.0,66.9387,67.0261,66.8512,66.9775,80767.0
2024-08-09 15:30:00,68.94,69.21,68.93,69.15,339651.0,66.9678,67.2301,66.9581,67.1718,339651.0
2024-08-12 09:30:00,69.45,69.5,66.0,68.95,155617.0,67.4632,67.5118,64.1119,66.9775,155617.0
2024-08-12 10:00:00,68.92,69.05,68.72,69.03,127034.0,66.9484,67.0747,66.7541,67.0552,127034.0
2024-08-12 10:30:00,69.02,69.07,68.87,69.0,57667.0,67.0455,67.0941,66.8998,67.0261,57667.0
2024-08-12 11:00:00,69.01,69.01,68.45,68.64,62048.0,67.0358,67.0358,66.4918,66.6764,62048.0
2024-08-12 11:30:00,68.64,68.8,68.58,68.79,40717.0,66.6764,66.8318,66.6181,66.8221,40717.0
2024-08-12 12:00:00,68.8,68.89,68.63,68.69,66965.0,66.8318,66.9192,66.6667,66.725,66965.0
2024-08-12 12:30:00,68.69,68.69,68.54,68.57,58432.0,66.725,66.725,66.5793,66.6084,58432.0
2024-08-12 13:00:00,68.57,68.57,68.45,68.52,50561.0,66.6084,66.6084,66.4918,66.5598,50561.0
2024-08-12 13:30:00,68.53,68.61,68.31,68.33,61865.0,66.5695,66.6473,66.3558,66.3753,61865.0
2024-08-12 14:00:00,68.34,68.57,68.34,68.45,44984.0,66.385,66.6084,66.385,66.4918,44984.0
2024-08-12 14:30:00,68.45,68.56,68.41,68.42,49536.0,66.4918,66.5987,66.453,66.4627,49536.0
2024-08-12 15:00:00,68.42,68.51,68.35,68.38,54220.0,66.4627,66.5501,66.3947,66.4238,54220.0
2024-08-12 15:30:00,68.38,68.42,68.19,68.32,283418.0,66.4238,66.4627,66.2393,66.3656,283418.0
2024-08-13 09:30:00,68.37,68.54,68.22,68.35,253935.0,66.4141,66.5793,66.2684,66.3947,253935.0
2024-08-13 10:00:00,68.33,68.53,68.28,68.52,153571.0,66.3753,66.5695,66.3267,66.5598,153571.0
2024-08-13 10:30:00,68.52,68.81,68.51,68.81,84440.0,66.5598,66.8415,66.5501,66.8415,84440.0
2024-08-13 11:00:00,68.8,68.91,68.73,68.8,116231.0,66.8318,66.9387,66.7638,66.8318,116231.0
2024-08-13 11:30:00,68.81,69.0,68.81,68.95,116295.0,66.8415,67.0261,66.8415,66.9775,116295.0
2024-08-13 12:00:00,68.96,69.03,68.86,68.91,41098.0,66.9872,67.0552,66.8901,66.9387,41098.0
2024-08-13 12:30:00,68.92,69.14,68.89,69.12,57101.0,66.9484,67.1621,66.9192,67.1427,57101.0
2024-08-13 13:00:00,69.12,69.29,69.03,69.1,109179.0,67.1427,67.3078,67.0552,67.1232,109179.0
2024-08-13 13:30:00,69.09,69.22,69.08,69.14,62299.0,67.1135,67.2398,67.1038,67.1621,62299.0
2024-08-13 14:00:00,69.14,69.18,68.97,69.02,76662.0,67.1621,67.2009,66.997,67.0455,76662.0
2024-08-13 14:30:00,69.01,69.14,69.0,69.04,58025.0,67.0358,67.1621,67.0261,67.065,58025.0
2024-08-13 15:00:00,69.03,69.27,69.03,69.27,91003.0,67.0552,67.2884,67.0552,67.2884,91003.0
2024-08-13 15:30:00,69.26,69.34,69.07,69.2,350412.0,67.2787,67.3564,67.0941,67.2204,350412.0
2024-08-14 09:30:00,69.21,70.7,69.21,70.42,356766.0,67.2301,68.6775,67.2301,68.4055,356766.0
2024-08-14 10:00:00,70.38,70.99,70.28,70.97,258804.0,68.3666,68.9592,68.2695,68.9397,258804.0
2024-08-14 10:30:00,70.97,71.08,70.46,70.48,189021.0,68.9397,69.0466,68.4443,68.4638,189021.0
2024-08-14 11:00:00,70.48,70.66,70.47,70.66,85483.0,68.4638,68.6386,68.454,68.6386,85483.0
2024-08-14 11:30:00,70.65,70.69,70.45,70.49,61228.0,68.6289,68.6678,68.4346,68.4735,61228.0
2024-08-14 12:00:00,70.5,70.75,70.48,70.68,112654.0,68.4832,68.726,68.4638,68.658,112654.0
2024-08-14 12:30:00,70.68,70.83,70.66,70.78,64823.0,68.658,68.8037,68.6386,68.7552,64823.0
2024-08-14 13:00:00,70.78,70.78,70.45,70.57,77596.0,68.7552,68.7552,68.4346,68.5512,77596.0
2024-08-14 13:30:00,70.56,70.68,70.54,70.63,72802.0,68.5415,68.658,68.522,68.6095,72802.0
2024-08-14 14:00:00,70.63,70.73,70.48,70.6,363067.0,68.6095,68.7066,68.4638,68.5803,363067.0
2024-08-14 14:30:00,70.6,70.8,70.58,70.75,79451.0,68.5803,68.7746,68.5609,68.726,79451.0
2024-08-14 15:00:00,70.76,70.81,70.7,70.78,138427.0,68.7357,68.7843,68.6775,68.7552,138427.0
2024-08-14 15:30:00,70.78,70.81,70.36,70.38,669700.0,68.7552,68.7843,68.3472,68.3666,669700.0
2024-08-15 09:30:00,70.76,70.78,69.5,69.54,250225.0,68.7357,68.7552,67.5118,67.5507,250225.0
2024-08-15 10:00:00,69.56,69.61,69.25,69.39,261955.0,67.5701,67.6186,67.2689,67.4049,261955.0
2024-08-15 10:30:00,69.39,69.57,69.27,69.48,115537.0,67.4049,67.5798,67.2884,67.4924,115537.0
2024-08-15 11:00:00,69.47,69.65,69.42,69.52,184730.0,67.4827,67.6575,67.4341,67.5312,184730.0
2024-08-15 11:30:00,69.51,69.53,69.34,69.36,137876.0,67.5215,67.5409,67.3564,67.3758,137876.0
2024-08-15 12:00:00,69.36,69.47,69.32,69.35,203717.0,67.3758,67.4827,67.3369,67.3661,203717.0
2024-08-15 12:30:00,69.35,69.41,68.92,68.94,275134.0,67.3661,67.4244,66.9484,66.9678,275134.0
2024-08-15 13:00:00,68.95,69.17,68.89,69.14,64554.0,66.9775,67.1912,66.9192,67.1621,64554.0
2024-08-15 13:30:00,69.13,69.15,68.92,68.97,96947.0,67.1524,67.1718,66.9484,66.997,96947.0
2024-08-15 14:00:00,68.96,69.06,68.91,69.01,102930.0,66.9872,67.0844,66.9387,67.0358,102930.0
2024-08-15 14:30:00,69.02,69.07,68.93,69.05,152884.0,67.0455,67.0941,66.9581,67.0747,152884.0
2024-08-15 15:00:00,69.05,69.11,68.98,69.0,139141.0,67.0747,67.133,67.0067,67.0261,139141.0
2024-08-15 15:30:00,69.0,69.04,68.68,68.75,398357.0,67.0261,67.065,66.7153,66.7833,398357.0
2024-08-16 09:30:00,68.75,68.88,68.63,68.8,167720.0,66.7833,66.9095,66.6667,66.8318,167720.0
2024-08-16 10:00:00,68.79,68.86,68.61,68.77,49501.0,66.8221,66.8901,66.6473,66.8027,49501.0
2024-08-16 10:30:00,68.76,69.12,68.73,68.92,170267.0,66.793,67.1427,66.7638,66.9484,170267.0
2024-08-16 11:00:00,68.94,69.19,68.93,69.15,278183.0,66.9678,67.2107,66.9581,67.1718,278183.0
2024-08-16 11:30:00,69.14,69.14,68.94,69.08,35791.0,67.1621,67.1621,66.9678,67.1038,35791.0
2024-08-16 12:00:00,69.08,69.12,68.92,68.97,61939.0,67.1038,67.1427,66.9484,66.997,61939.0
2024-08-16 12:30:00,68.97,69.06,68.94,68.98,49738.0,66.997,67.0844,66.9678,67.0067,49738.0
2024-08-16 13:00:00,68.97,69.08,68.94,69.05,63047.0,66.997,67.1038,66.9678,67.0747,63047.0
2024-08-16 13:30:00,69.05,69.09,68.97,69.01,51080.0,67.0747,67.1135,66.997,67.0358,51080.0
2024-08-16 14:00:00,69.0,69.1,68.98,69.02,47262.0,67.0261,67.1232,67.0067,67.0455,47262.0
2024-08-16 14:30:00,69.01,69.07,68.99,69.06,72832.0,67.0358,67.0941,67.0164,67.0844,72832.0
2024-08-16 15:00:00,69.06,69.11,69.0,69.0,83667.0,67.0844,67.133,67.0261,67.0261,83667.0
2024-08-16 15:30:00,69.0,69.08,68.93,69.04,274968.0,67.0261,67.1038,66.9581,67.065,274968.0
2024-08-19 09:30:00,69.15,69.45,69.06,69.4,113612.0,67.1718,67.4632,67.0844,67.4147,113612.0
2024-08-19 10:00:00,69.42,69.5,69.3,69.31,143314.0,67.4341,67.5118,67.3175,67.3272,143314.0
2024-08-19 10:30:00,69.29,69.53,69.27,69.49,125182.0,67.3078,67.5409,67.2884,67.5021,125182.0
2024-08-19 11:00:00,69.5,69.54,69.39,69.53,116499.0,67.5118,67.5507,67.4049,67.5409,116499.0
2024-08-19 11:30:00,69.53,69.67,69.48,69.65,173821.0,67.5409,67.6769,67.4924,67.6575,173821.0
2024-08-19 12:00:00,69.65,69.69,69.57,69.58,162626.0,67.6575,67.6964,67.5798,67.5895,162626.0
2024-08-19 12:30:00,69.58,69.93,69.58,69.8,538670.0,67.5895,67.9295,67.5895,67.8032,538670.0
2024-08-19 13:00:00,69.8,69.91,69.78,69.84,139190.0,67.8032,67.9101,67.7838,67.8421,139190.0
2024-08-19 13:30:00,69.84,69.91,69.77,69.86,87816.0,67.8421,67.9101,67.7741,67.8615,87816.0
2024-08-19 14:00:00,69.86,69.99,69.71,69.99,275828.0,67.8615,67.9878,67.7158,67.9878,275828.0
2024-08-19 14:30:00,69.99,70.01,69.79,69.97,260484.0,67.9878,68.0072,67.7935,67.9683,260484.0
2024-08-19 15:00:00,69.95,70.0,69.84,69.9,158834.0,67.9489,67.9975,67.8421,67.9004,158834.0
2024-08-19 15:30:00,69.9,69.93,69.73,69.8,586606.0,67.9004,67.9295,67.7352,67.8032,586606.0
2024-08-20 09:30:00,69.82,69.83,69.45,69.51,132011.0,67.8226,67.8324,67.4632,67.5215,132011.0
2024-08-20 10:00:00,69.53,69.95,69.52,69.87,162401.0,67.5409,67.9489,67.5312,67.8712,162401.0
2024-08-20 10:30:00,69.88,70.03,69.81,69.97,244513.0,67.8809,68.0266,67.8129,67.9683,244513.0
2024-08-20 11:00:00,69.97,69.98,69.74,69.76,159103.0,67.9683,67.9781,67.7449,67.7644,159103.0
2024-08-20 11:30:00,69.76,70.03,69.66,70.03,82583.0,67.7644,68.0266,67.6672,68.0266,82583.0
2024-08-20 12:00:00,70.03,70.03,69.87,69.94,39957.0,68.0266,68.0266,67.8712,67.9392,39957.0
2024-08-20 12:30:00,69.93,69.99,69.89,69.89,58037.0,67.9295,67.9878,67.8906,67.8906,58037.0
2024-08-20 13:00:00,69.89,69.93,69.84,69.89,64797.0,67.8906,67.9295,67.8421,67.8906,64797.0
2024-08-20 13:30:00,69.89,69.92,69.82,69.86,82490.0,67.8906,67.9198,67.8226,67.8615,82490.0
2024-08-20 14:00:00,69.88,70.06,69.88,70.05,65942.0,67.8809,68.0558,67.8809,68.0461,65942.0
2024-08-20 14:30:00,70.04,70.06,69.92,69.96,91786.0,68.0363,68.0558,67.9198,67.9586,91786.0
2024-08-20 15:00:00,69.96,70.08,69.91,70.06,119953.0,67.9586,68.0752,67.9101,68.0558,119953.0
2024-08-20 15:30:00,70.07,70.15,69.98,70.01,517196.0,68.0655,68.1432,67.9781,68.0072,517196.0
2024-08-21 09:30:00,70.13,70.58,70.11,70.46,270903.0,68.1238,68.5609,68.1043,68.4443,270903.0
2024-08-21 10:00:00,70.46,70.46,69.98,70.26,222694.0,68.4443,68.4443,67.9781,68.2501,222694.0
2024-08-21 10:30:00,70.26,70.58,70.19,70.5,130608.0,68.2501,68.5609,68.1821,68.4832,130608.0
2024-08-21 11:00:00,70.49,70.81,70.41,70.72,156220.0,68.4735,68.7843,68.3958,68.6969,156220.0
2024-08-21 11:30:00,70.72,70.87,70.67,70.7,91349.0,68.6969,68.8426,68.6483,68.6775,91349.0
2024-08-21 12:00:00,70.7,70.75,70.63,70.73,85048.0,68.6775,68.726,68.6095,68.7066,85048.0
2024-08-21 12:30:00,70.73,70.8,70.61,70.62,169129.0,68.7066,68.7746,68.59,68.5998,169129.0
2024-08-21 13:00:00,70.63,70.67,70.55,70.6,119653.0,68.6095,68.6483,68.5318,68.5803,119653.0
2024-08-21 13:30:00,70.61,70.61,70.45,70.51,55596.0,68.59,68.59,68.4346,68.4929,55596.0
2024-08-21 14:00:00,70.51,70.6,70.48,70.55,72116.0,68.4929,68.5803,68.4638,68.5318,72116.0
2024-08-21 14:30:00,70.55,70.66,70.54,70.64,81019.0,68.5318,68.6386,68.522,68.6192,81019.0
2024-08-21 15:00:00,70.64,70.68,70.51,70.54,103159.0,68.6192,68.658,68.4929,68.522,103159.0
2024-08-21 15:30:00,70.53,70.66,70.41,70.63,444736.0,68.5123,68.6386,68.3958,68.6095,444736.0
2024-08-22 09:30:00,70.95,71.0,70.45,70.57,79290.0,68.9203,68.9689,68.4346,68.5512,79290.0
2024-08-22 10:00:00,70.56,70.63,70.4,70.41,35716.0,68.5415,68.6095,68.386,68.3958,35716.0
2024-08-22 10:30:00,70.41,70.7,70.38,70.65,49125.0,68.3958,68.6775,68.3666,68.6289,49125.0
2024-08-22 11:00:00,70.64,70.67,70.54,70.58,71019.0,68.6192,68.6483,68.522,68.5609,71019.0
2024-08-22 11:30:00,70.59,70.85,70.58,70.67,39839.0,68.5706,68.8232,68.5609,68.6483,39839.0
2024-08-22 12:00:00,70.66,70.73,70.6,70.64,36770.0,68.6386,68.7066,68.5803,68.6192,36770.0
2024-08-22 12:30:00,70.64,70.67,70.55,70.56,35503.0,68.6192,68.6483,68.5318,68.5415,35503.0
2024-08-22 13:00:00,70.56,70.6,70.37,70.39,51020.0,68.5415,68.5803,68.3569,68.3763,51020.0
2024-08-22 13:30:00,70.38,70.46,70.32,70.33,59314.0,68.3666,68.4443,68.3083,68.3181,59314.0
2024-08-22 14:00:00,70.33,70.52,70.33,70.48,51826.0,68.3181,68.5026,68.3181,68.4638,51826.0
2024-08-22 14:30:00,70.48,70.57,70.4,70.52,87543.0,68.4638,68.5512,68.386,68.5026,87543.0
2024-08-22 15:00:00,70.53,70.67,70.5,70.53,80970.0,68.5123,68.6483,68.4832,68.5123,80970.0
2024-08-22 15:30:00,70.53,70.68,70.5,70.66,280051.0,68.5123,68.658,68.4832,68.6386,280051.0
2024-08-23 09:30:00,70.69,70.92,70.31,70.75,69669.0,68.6678,68.8912,68.2986,68.726,69669.0
2024-08-23 10:00:00,70.73,70.74,70.36,70.44,82967.0,68.7066,68.7163,68.3472,68.4249,82967.0
2024-08-23 10:30:00,70.44,70.78,70.38,70.65,77624.0,68.4249,68.7552,68.3666,68.6289,77624.0
2024-08-23 11:00:00,70.65,70.74,70.59,70.59,62204.0,68.6289,68.7163,68.5706,68.5706,62204.0
2024-08-23 11:30:00,70.61,70.8,70.59,70.72,27306.0,68.59,68.7746,68.5706,68.6969,27306.0
2024-08-23 12:00:00,70.7,70.81,70.64,70.67,51052.0,68.6775,68.7843,68.6192,68.6483,51052.0
2024-08-23 12:30:00,70.67,70.74,70.61,70.66,69736.0,68.6483,68.7163,68.59,68.6386,69736.0
2024-08-23 13:00:00,70.67,70.75,70.47,70.51,82024.0,68.6483,68.726,68.454,68.4929,82024.0
2024-08-23 13:30:00,70.5,70.59,70.47,70.53,93868.0,68.4832,68.5706,68.454,68.5123,93868.0
2024-08-23 14:00:00,70.54,70.68,70.52,70.64,61515.0,68.522,68.658,68.5026,68.6192,61515.0
2024-08-23 14:30:00,70.63,70.72,70.61,70.69,46344.0,68.6095,68.6969,68.59,68.6678,46344.0
2024-08-23 15:00:00,70.7,70.78,70.62,70.67,70071.0,68.6775,68.7552,68.5998,68.6483,70071.0
2024-08-23 15:30:00,70.67,70.9,70.63,70.8,298923.0,68.6483,68.8717,68.6095,68.7746,298923.0
2024-08-26 09:30:00,70.7,71.21,70.67,71.2,94088.0,68.6775,69.1729,68.6483,69.1632,94088.0
2024-08-26 10:00:00,71.19,71.33,71.14,71.28,70806.0,69.1534,69.2894,69.1049,69.2409,70806.0
2024-08-26 10:30:00,71.3,71.56,71.26,71.34,75409.0,69.2603,69.5129,69.2214,69.2992,75409.0
2024-08-26 11:00:00,71.34,71.37,71.16,71.2,46775.0,69.2992,69.3283,69.1243,69.1632,46775.0
2024-08-26 11:30:00,71.2,71.26,71.13,71.21,53442.0,69.1632,69.2214,69.0952,69.1729,53442.0
2024-08-26 12:00:00,71.19,71.22,71.11,71.14,34469.0,69.1534,69.1826,69.0757,69.1049,34469.0
2024-08-26 12:30:00,71.13,71.2,71.05,71.13,52546.0,69.0952,69.1632,69.0175,69.0952,52546.0
2024-08-26 13:00:00,71.13,71.23,71.07,71.22,62076.0,69.0952,69.1923,69.0369,69.1826,62076.0
2024-08-26 13:30:00,71.23,71.23,70.98,71.01,61540.0,69.1923,69.1923,68.9495,68.9786,61540.0
2024-08-26 14:00:00,71.03,71.08,70.94,71.02,31851.0,68.998,69.0466,68.9106,68.9883,31851.0
2024-08-26 14:30:00,71.02,71.02,70.89,70.91,39033.0,68.9883,68.9883,68.862,68.8815,39033.0
2024-08-26 15:00:00,70.91,70.96,70.88,70.95,48900.0,68.8815,68.93,68.8523,68.9203,48900.0
2024-08-26 15:30:00,70.95,71.04,70.89,71.01,252338.0,68.9203,69.0077,68.862,68.9786,252338.0
2024-08-27 09:30:00,71.12,71.4,70.87,71.16,90594.0,69.0855,69.3574,68.8426,69.1243,90594.0
2024-08-27 10:00:00,71.15,71.21,70.91,71.0,51935.0,69.1146,69.1729,68.8815,68.9689,51935.0
2024-08-27 10:30:00,70.99,71.03,70.85,70.86,47135.0,68.9592,68.998,68.8232,68.8329,47135.0
2024-08-27 11:00:00,70.86,70.95,70.74,70.86,81979.0,68.8329,68.9203,68.7163,68.8329,81979.0
2024-08-27 11:30:00,70.85,71.0,70.85,70.99,53412.0,68.8232,68.9689,68.8232,68.9592,53412.0
2024-08-27 12:00:00,71.01,71.05,70.84,70.85,30280.0,68.9786,69.0175,68.8135,68.8232,30280.0
2024-08-27 12:30:00,70.85,70.97,70.83,70.93,38208.0,68.8232,68.9397,68.8037,68.9009,38208.0
2024-08-27 13:00:00,70.94,70.98,70.89,70.94,33444.0,68.9106,68.9495,68.862,68.9106,33444.0
2024-08-27 13:30:00,70.94,70.95,70.82,70.85,37666.0,68.9106,68.9203,68.794,68.8232,37666.0
2024-08-27 14:00:00,70.85,70.92,70.83,70.88,28849.0,68.8232,68.8912,68.8037,68.8523,28849.0
2024-08-27 14:30:00,70.89,70.94,70.85,70.91,30329.0,68.862,68.9106,68.8232,68.8815,30329.0
2024-08-27 15:00:00,70.91,70.96,70.85,70.9,42305.0,68.8815,68.93,68.8232,68.8717,42305.0
2024-08-27 15:30:00,70.9,71.08,70.9,71.02,326213.0,68.8717,69.0466,68.8717,68.9883,326213.0
2024-08-28 09:30:00,70.99,71.31,70.59,71.22,100341.0,68.9592,69.27,68.5706,69.1826,100341.0
2024-08-28 10:00:00,71.22,71.44,71.18,71.28,91943.0,69.1826,69.3963,69.1437,69.2409,91943.0
2024-08-28 10:30:00,71.28,71.57,71.24,71.55,83522.0,69.2409,69.5226,69.202,69.5031,83522.0
2024-08-28 11:00:00,71.57,71.95,71.56,71.93,115956.0,69.5226,69.8917,69.5129,69.8723,115956.0
2024-08-28 11:30:00,71.94,71.98,71.61,71.65,100571.0,69.882,69.9208,69.5614,69.6003,100571.0
2024-08-28 12:00:00,71.66,71.68,71.54,71.59,52231.0,69.61,69.6294,69.4934,69.542,52231.0
2024-08-28 12:30:00,71.6,71.79,71.54,71.78,53062.0,69.5517,69.7363,69.4934,69.7266,53062.0
2024-08-28 13:00:00,71.8,71.87,71.68,71.7,48821.0,69.746,69.814,69.6294,69.6489,48821.0
2024-08-28 13:30:00,71.7,71.78,71.67,71.74,48313.0,69.6489,69.7266,69.6197,69.6877,48313.0
2024-08-28 14:00:00,71.75,71.84,71.63,71.64,53127.0,69.6974,69.7849,69.5809,69.5906,53127.0
2024-08-28 14:30:00,71.65,71.72,71.58,71.71,41973.0,69.6003,69.6683,69.5323,69.6586,41973.0
2024-08-28 15:00:00,71.71,71.79,71.65,71.7,64600.0,69.6586,69.7363,69.6003,69.6489,64600.0
2024-08-28 15:30:00,71.7,71.7,71.5,71.57,376914.0,69.6489,69.6489,69.4546,69.5226,376914.0
2024-08-29 09:30:00,71.62,71.65,70.72,70.84,145530.0,69.5711,69.6003,68.6969,68.8135,145530.0
2024-08-29 10:00:00,70.85,71.41,70.83,71.27,64507.0,68.8232,69.3672,68.8037,69.2312,64507.0
2024-08-29 10:30:00,71.27,71.33,70.98,71.21,204158.0,69.2312,69.2894,68.9495,69.1729,204158.0
2024-08-29 11:00:00,71.23,71.27,71.07,71.17,82280.0,69.1923,69.2312,69.0369,69.134,82280.0
2024-08-29 11:30:00,71.17,71.34,71.14,71.31,56009.0,69.134,69.2992,69.1049,69.27,56009.0
2024-08-29 12:00:00,71.3,71.35,71.17,71.23,177431.0,69.2603,69.3089,69.134,69.1923,177431.0
2024-08-29 12:30:00,71.24,71.43,71.22,71.37,59993.0,69.202,69.3866,69.1826,69.3283,59993.0
2024-08-29 13:00:00,71.37,71.45,71.25,71.26,44888.0,69.3283,69.406,69.2117,69.2214,44888.0
2024-08-29 13:30:00,71.27,71.39,71.23,71.3,37873.0,69.2312,69.3477,69.1923,69.2603,37873.0
2024-08-29 14:00:00,71.3,71.55,71.29,71.52,56738.0,69.2603,69.5031,69.2506,69.474,56738.0
2024-08-29 14:30:00,71.53,71.56,71.4,71.52,69589.0,69.4837,69.5129,69.3574,69.474,69589.0
2024-08-29 15:00:00,71.51,71.54,71.39,71.51,76140.0,69.4643,69.4934,69.3477,69.4643,76140.0
2024-08-29 15:30:00,71.51,71.54,71.25,71.38,451557.0,69.4643,69.4934,69.2117,69.338,451557.0
2024-08-30 09:30:00,71.25,71.77,71.25,71.56,78431.0,69.2117,69.7169,69.2117,69.5129,78431.0
2024-08-30 10:00:00,71.59,72.02,71.57,71.97,161379.0,69.542,69.9597,69.5226,69.9111,161379.0
2024-08-30 10:30:00,71.97,72.12,71.87,72.1,101007.0,69.9111,70.0568,69.814,70.0374,101007.0
2024-08-30 11:00:00,72.1,72.12,71.86,71.97,71755.0,70.0374,70.0568,69.8043,69.9111,71755.0
2024-08-30 11:30:00,71.98,71.98,71.72,71.84,179512.0,69.9208,69.9208,69.6683,69.7849,179512.0
2024-08-30 12:00:00,71.83,71.94,71.76,71.8,48323.0,69.7751,69.882,69.7071,69.746,48323.0
2024-08-30 12:30:00,71.8,72.0,71.8,71.91,72990.0,69.746,69.9403,69.746,69.8529,72990.0
2024-08-30 13:00:00,71.91,71.98,71.83,71.85,49273.0,69.8529,69.9208,69.7751,69.7946,49273.0
2024-08-30 13:30:00,71.85,71.9,71.81,71.85,39684.0,69.7946,69.8431,69.7557,69.7946,39684.0
2024-08-30 14:00:00,71.84,71.91,71.79,71.85,38439.0,69.7849,69.8529,69.7363,69.7946,38439.0
2024-08-30 14:30:00,71.86,71.96,71.85,71.95,41914.0,69.8043,69.9014,69.7946,69.8917,41914.0
2024-08-30 15:00:00,71.95,72.25,71.94,72.2,142933.0,69.8917,70.1831,69.882,70.1346,142933.0
2024-08-30 15:30:00,72.21,72.43,72.2,72.28,465491.0,70.1443,70.358,70.1346,70.2123,465491.0
2024-09-03 09:30:00,72.3,72.3,71.53,72.23,209733.0,70.2317,70.2317,69.4837,70.1637,209733.0
2024-09-03 10:00:00,72.24,72.51,72.18,72.22,197846.0,70.1734,70.4357,70.1151,70.154,197846.0
2024-09-03 10:30:00,72.22,72.63,72.18,72.58,122854.0,70.154,70.5523,70.1151,70.5037,122854.0
2024-09-03 11:00:00,72.58,72.68,72.4,72.47,202925.0,70.5037,70.6008,70.3288,70.3968,202925.0
2024-09-03 11:30:00,72.47,72.62,72.4,72.56,115297.0,70.3968,70.5425,70.3288,70.4843,115297.0
2024-09-03 12:00:00,72.56,72.8,72.54,72.73,103266.0,70.4843,70.7174,70.4648,70.6494,103266.0
2024-09-03 12:30:00,72.74,72.8,72.66,72.7,165111.0,70.6591,70.7174,70.5814,70.6203,165111.0
2024-09-03 13:00:00,72.7,72.73,72.64,72.67,129896.0,70.6203,70.6494,70.562,70.5911,129896.0
2024-09-03 13:30:00,72.67,72.72,72.61,72.7,143165.0,70.5911,70.6397,70.5328,70.6203,143165.0
2024-09-03 14:00:00,72.7,72.85,72.64,72.73,112350.0,70.6203,70.766,70.562,70.6494,112350.0
2024-09-03 14:30:00,72.73,72.75,72.45,72.45,105902.0,70.6494,70.6688,70.3774,70.3774,105902.0
2024-09-03 15:00:00,72.45,72.45,72.21,72.25,230902.0,70.3774,70.3774,70.1443,70.1831,230902.0
2024-09-03 15:30:00,72.25,72.63,72.04,72.63,844052.0,70.1831,70.5523,69.9791,70.5523,844052.0
2024-09-04 09:30:00,72.65,73.58,72.6,73.48,220819.0,70.5717,71.4751,70.5231,71.3779,220819.0
2024-09-04 10:00:00,73.52,73.77,73.29,73.39,113525.0,71.4168,71.6596,71.1934,71.2905,113525.0
2024-09-04 10:30:00,73.4,73.4,73.14,73.27,90061.0,71.3002,71.3002,71.0477,71.1739,90061.0
2024-09-04 11:00:00,73.27,73.4,73.16,73.33,57563.0,71.1739,71.3002,71.0671,71.2322,57563.0
2024-09-04 11:30:00,73.32,73.37,73.25,73.3,46471.0,71.2225,71.2711,71.1545,71.2031,46471.0
2024-09-04 12:00:00,73.3,73.32,73.14,73.16,76733.0,71.2031,71.2225,71.0477,71.0671,76733.0
2024-09-04 12:30:00,73.17,73.2,73.0,73.02,53483.0,71.0768,71.1059,70.9117,70.9311,53483.0
2024-09-04 13:00:00,73.01,73.02,72.72,72.84,80148.0,70.9214,70.9311,70.6397,70.7562,80148.0
2024-09-04 13:30:00,72.85,72.92,72.7,72.9,64388.0,70.766,70.834,70.6203,70.8145,64388.0
2024-09-04 14:00:00,72.9,73.1,72.89,73.08,66327.0,70.8145,71.0088,70.8048,70.9894,66327.0
2024-09-04 14:30:00,73.08,73.2,73.04,73.16,51632.0,70.9894,71.1059,70.9505,71.0671,51632.0
2024-09-04 15:00:00,73.15,73.26,73.08,73.24,73404.0,71.0574,71.1642,70.9894,71.1448,73404.0
2024-09-04 15:30:00,73.23,73.63,73.15,73.54,387247.0,71.1351,71.5236,71.0574,71.4362,387247.0
2024-09-05 09:30:00,73.87,74.38,73.78,74.08,182388.0,71.7568,72.2522,71.6694,71.9608,182388.0
2024-09-05 10:00:00,74.06,74.48,73.87,74.48,210888.0,71.9413,72.3493,71.7568,72.3493,210888.0
2024-09-05 10:30:00,74.49,74.54,74.21,74.25,158940.0,72.359,72.4076,72.0871,72.1259,158940.0
2024-09-05 11:00:00,74.25,74.4,74.11,74.2,182393.0,72.1259,72.2716,71.9899,72.0773,182393.0
2024-09-05 11:30:00,74.22,74.38,74.13,74.25,146776.0,72.0968,72.2522,72.0093,72.1259,146776.0
2024-09-05 12:00:00,74.25,74.26,74.1,74.23,104266.0,72.1259,72.1356,71.9802,72.1065,104266.0
2024-09-05 12:30:00,74.23,74.49,74.21,74.45,139035.0,72.1065,72.359,72.0871,72.3202,139035.0
2024-09-05 13:00:00,74.45,74.63,74.42,74.57,191415.0,72.3202,72.495,72.291,72.4368,191415.0
2024-09-05 13:30:00,74.56,74.8,74.54,74.75,124752.0,72.427,72.6602,72.4076,72.6116,124752.0
2024-09-05 14:00:00,74.75,74.83,74.64,74.76,231633.0,72.6116,72.6893,72.5048,72.6213,231633.0
2024-09-05 14:30:00,74.75,74.78,74.57,74.58,145466.0,72.6116,72.6407,72.4368,72.4465,145466.0
2024-09-05 15:00:00,74.58,74.64,74.38,74.38,261297.0,72.4465,72.5048,72.2522,72.2522,261297.0
2024-09-05 15:30:00,74.39,74.54,74.35,74.52,615416.0,72.2619,72.4076,72.223,72.3882,615416.0
2024-09-06 09:30:00,74.6,75.15,74.42,75.05,233022.0,72.4659,73.0002,72.291,72.903,233022.0
2024-09-06 10:00:00,75.05,75.31,74.97,75.26,128326.0,72.903,73.1556,72.8253,73.107,128326.0
2024-09-06 10:30:00,75.27,75.3,74.91,75.19,176237.0,73.1167,73.1459,72.767,73.039,176237.0
2024-09-06 11:00:00,75.2,75.44,75.13,75.25,154111.0,73.0487,73.2819,72.9807,73.0973,154111.0
2024-09-06 11:30:00,75.25,75.34,75.15,75.26,96396.0,73.0973,73.1847,73.0002,73.107,96396.0
2024-09-06 12:00:00,75.25,75.29,75.17,75.28,101265.0,73.0973,73.1362,73.0196,73.1264,101265.0
2024-09-06 12:30:00,75.28,75.39,75.25,75.37,102955.0,73.1264,73.2333,73.0973,73.2139,102955.0
2024-09-06 13:00:00,75.37,75.39,75.06,75.16,197926.0,73.2139,73.2333,72.9127,73.0099,197926.0
2024-09-06 13:30:00,75.16,75.36,75.13,75.35,78675.0,73.0099,73.2042,72.9807,73.1944,78675.0
2024-09-06 14:00:00,75.34,75.43,75.21,75.41,92752.0,73.1847,73.2722,73.0584,73.2527,92752.0
2024-09-06 14:30:00,75.42,75.48,75.32,75.43,83737.0,73.2624,73.3207,73.1653,73.2722,83737.0
2024-09-06 15:00:00,75.42,75.54,75.29,75.36,110186.0,73.2624,73.379,73.1362,73.2042,110186.0
2024-09-06 15:30:00,75.36,75.36,75.02,75.1,702328.0,73.2042,73.2042,72.8739,72.9516,702328.0
2024-09-09 09:30:00,75.06,75.32,74.52,75.13,218424.0,72.9127,73.1653,72.3882,72.9807,218424.0
2024-09-09 10:00:00,75.15,75.35,74.98,75.26,137339.0,73.0002,73.1944,72.835,73.107,137339.0
2024-09-09 10:30:00,75.28,75.46,75.25,75.36,104961.0,73.1264,73.3013,73.0973,73.2042,104961.0
2024-09-09 11:00:00,75.38,75.39,75.13,75.2,86736.0,73.2236,73.2333,72.9807,73.0487,86736.0
2024-09-09 11:30:00,75.21,75.45,75.15,75.15,103065.0,73.0584,73.2916,73.0002,73.0002,103065.0
2024-09-09 12:00:00,75.16,75.3,75.15,75.26,102241.0,73.0099,73.1459,73.0002,73.107,102241.0
2024-09-09 12:30:00,75.27,75.42,75.24,75.31,90112.0,73.1167,73.2624,73.0876,73.1556,90112.0
2024-09-09 13:00:00,75.3,75.32,75.09,75.13,78386.0,73.1459,73.1653,72.9419,72.9807,78386.0
2024-09-09 13:30:00,75.13,75.23,75.09,75.14,99032.0,72.9807,73.0779,72.9419,72.9904,99032.0
2024-09-09 14:00:00,75.14,75.16,74.86,74.92,184359.0,72.9904,73.0099,72.7185,72.7767,184359.0
2024-09-09 14:30:00,74.92,75.07,74.87,75.07,144547.0,72.7767,72.9225,72.7282,72.9225,144547.0
2024-09-09 15:00:00,75.07,75.17,75.0,75.06,154814.0,72.9225,73.0196,72.8545,72.9127,154814.0
2024-09-09 15:30:00,75.07,75.2,74.95,75.15,499236.0,72.9225,73.0487,72.8059,73.0002,499236.0
2024-09-10 09:30:00,75.15,75.75,75.0,75.39,204675.0,73.0002,73.583,72.8545,73.2333,204675.0
2024-09-10 10:00:00,75.38,75.46,75.22,75.4,131622.0,73.2236,73.3013,73.0682,73.243,131622.0
2024-09-10 10:30:00,75.39,75.69,75.37,75.64,153787.0,73.2333,73.5247,73.2139,73.4761,153787.0
2024-09-10 11:00:00,75.64,75.9,75.61,75.76,97944.0,73.4761,73.7287,73.447,73.5927,97944.0
2024-09-10 11:30:00,75.76,75.86,75.69,75.84,88871.0,73.5927,73.6899,73.5247,73.6704,88871.0
2024-09-10 12:00:00,75.84,75.84,75.54,75.6,103157.0,73.6704,73.6704,73.379,73.4373,103157.0
2024-09-10 12:30:00,75.6,75.68,75.54,75.62,44066.0,73.4373,73.515,73.379,73.4567,44066.0
2024-09-10 13:00:00,75.61,75.7,75.52,75.62,93163.0,73.447,73.5344,73.3596,73.4567,93163.0
2024-09-10 13:30:00,75.62,75.63,75.45,75.48,59748.0,73.4567,73.4664,73.2916,73.3207,59748.0
2024-09-10 14:00:00,75.48,75.52,75.06,75.06,106292.0,73.3207,73.3596,72.9127,72.9127,106292.0
2024-09-10 14:30:00,75.06,75.09,74.93,75.03,139518.0,72.9127,72.9419,72.7865,72.8836,139518.0
2024-09-10 15:00:00,75.04,75.04,74.72,74.73,212031.0,72.8933,72.8933,72.5825,72.5922,212031.0
2024-09-10 15:30:00,74.74,75.02,74.66,74.81,576587.0,72.6019,72.8739,72.5242,72.6699,576587.0
2024-09-11 09:30:00,74.53,74.66,73.66,73.69,186191.0,72.3979,72.5242,71.5528,71.5819,186191.0
2024-09-11 10:00:00,73.69,73.98,73.44,73.48,138363.0,71.5819,71.8636,71.3391,71.3779,138363.0
2024-09-11 10:30:00,73.49,73.75,73.49,73.59,154535.0,71.3877,71.6402,71.3877,71.4848,154535.0
2024-09-11 11:00:00,73.6,73.65,73.38,73.39,143191.0,71.4945,71.5431,71.2808,71.2905,143191.0
2024-09-11 11:30:00,73.39,73.55,73.35,73.37,198255.0,71.2905,71.4459,71.2517,71.2711,198255.0
2024-09-11 12:00:00,73.37,73.56,73.13,73.23,184381.0,71.2711,71.4556,71.038,71.1351,184381.0
2024-09-11 12:30:00,73.24,73.29,73.01,73.28,131089.0,71.1448,71.1934,70.9214,71.1837,131089.0
2024-09-11 13:00:00,73.28,73.31,72.95,72.96,108264.0,71.1837,71.2128,70.8631,70.8728,108264.0
2024-09-11 13:30:00,72.95,73.03,72.85,72.86,133222.0,70.8631,70.9408,70.766,70.7757,133222.0
2024-09-11 14:00:00,72.85,72.87,72.55,72.61,155772.0,70.766,70.7854,70.4745,70.5328,155772.0
2024-09-11 14:30:00,72.6,72.82,72.57,72.78,158034.0,70.5231,70.7368,70.494,70.698,158034.0
2024-09-11 15:00:00,72.79,72.87,72.75,72.86,131747.0,70.7077,70.7854,70.6688,70.7757,131747.0
2024-09-11 15:30:00,72.86,73.17,72.85,73.12,560255.0,70.7757,71.0768,70.766,71.0282,560255.0
2024-09-12 09:30:00,72.8,73.05,72.34,72.35,294742.0,70.7174,70.9602,70.2706,70.2803,294742.0
2024-09-12 10:00:00,72.31,72.46,72.12,72.3,152230.0,70.2414,70.3871,70.0568,70.2317,152230.0
2024-09-12 10:30:00,72.3,72.56,72.07,72.45,294892.0,70.2317,70.4843,70.0083,70.3774,294892.0
2024-09-12 11:00:00,72.46,72.54,72.37,72.41,161584.0,70.3871,70.4648,70.2997,70.3385,161584.0
2024-09-12 11:30:00,72.41,72.73,72.39,72.58,171399.0,70.3385,70.6494,70.3191,70.5037,171399.0
2024-09-12 12:00:00,72.58,72.68,72.54,72.59,111001.0,70.5037,70.6008,70.4648,70.5134,111001.0
2024-09-12 12:30:00,72.6,72.73,72.57,72.71,91689.0,70.5231,70.6494,70.494,70.63,91689.0
2024-09-12 13:00:00,72.7,72.86,72.69,72.75,79426.0,70.6203,70.7757,70.6105,70.6688,79426.0
2024-09-12 13:30:00,72.75,72.86,72.59,72.64,103493.0,70.6688,70.7757,70.5134,70.562,103493.0
2024-09-12 14:00:00,72.63,72.77,72.55,72.65,117561.0,70.5523,70.6882,70.4745,70.5717,117561.0
2024-09-12 14:30:00,72.66,72.79,72.65,72.71,116186.0,70.5814,70.7077,70.5717,70.63,116186.0
2024-09-12 15:00:00,72.7,72.97,72.66,72.94,151253.0,70.6203,70.8825,70.5814,70.8534,151253.0
2024-09-12 15:30:00,72.94,73.13,72.92,73.01,497806.0,70.8534,71.038,70.834,70.9214,497806.0
2024-09-13 09:30:00,73.05,73.29,72.71,73.27,134308.0,70.9602,71.1934,70.63,71.1739,134308.0
2024-09-13 10:00:00,73.26,73.4,73.15,73.39,107050.0,71.1642,71.3002,71.0574,71.2905,107050.0
2024-09-13 10:30:00,73.39,73.43,73.34,73.39,120191.0,71.2905,71.3294,71.2419,71.2905,120191.0
2024-09-13 11:00:00,73.4,73.42,73.21,73.38,91508.0,71.3002,71.3197,71.1157,71.2808,91508.0
2024-09-13 11:30:00,73.38,73.73,73.36,73.69,100611.0,71.2808,71.6208,71.2614,71.5819,100611.0
2024-09-13 12:00:00,73.7,73.89,73.69,73.71,83375.0,71.5916,71.7762,71.5819,71.6014,83375.0
2024-09-13 12:30:00,73.72,73.81,73.72,73.72,78512.0,71.6111,71.6985,71.6111,71.6111,78512.0
2024-09-13 13:00:00,73.71,73.76,73.64,73.69,80345.0,71.6014,71.6499,71.5334,71.5819,80345.0
2024-09-13 13:30:00,73.69,73.71,73.62,73.67,138979.0,71.5819,71.6014,71.5139,71.5625,138979.0
2024-09-13 14:00:00,73.67,73.7,73.54,73.67,71028.0,71.5625,71.5916,71.4362,71.5625,71028.0
2024-09-13 14:30:00,73.66,73.7,73.64,73.69,139181.0,71.5528,71.5916,71.5334,71.5819,139181.0
2024-09-13 15:00:00,73.68,73.7,73.61,73.64,95592.0,71.5722,71.5916,71.5042,71.5334,95592.0
2024-09-13 15:30:00,73.63,73.8,73.61,73.69,579128.0,71.5236,71.6888,71.5042,71.5819,579128.0
2024-09-16 09:30:00,74.59,75.49,74.55,74.87,227273.0,72.4562,73.3304,72.4173,72.7282,227273.0
2024-09-16 10:00:00,74.87,74.93,74.6,74.81,100495.0,72.7282,72.7865,72.4659,72.6699,100495.0
2024-09-16 10:30:00,74.81,74.87,74.66,74.82,101327.0,72.6699,72.7282,72.5242,72.6796,101327.0
2024-09-16 11:00:00,74.82,74.89,74.63,74.68,99055.0,72.6796,72.7476,72.495,72.5436,99055.0
2024-09-16 11:30:00,74.68,75.2,74.66,75.14,139712.0,72.5436,73.0487,72.5242,72.9904,139712.0
2024-09-16 12:00:00,75.13,75.28,75.1,75.2,113983.0,72.9807,73.1264,72.9516,73.0487,113983.0
2024-09-16 12:30:00,75.2,75.35,75.19,75.26,113776.0,73.0487,73.1944,73.039,73.107,113776.0
2024-09-16 13:00:00,75.27,75.27,75.1,75.2,75774.0,73.1167,73.1167,72.9516,73.0487,75774.0
2024-09-16 13:30:00,75.2,75.22,75.02,75.12,118076.0,73.0487,73.0682,72.8739,72.971,118076.0
2024-09-16 14:00:00,75.13,75.23,75.1,75.2,174689.0,72.9807,73.0779,72.9516,73.0487,174689.0
2024-09-16 14:30:00,75.2,75.34,75.01,75.03,159292.0,73.0487,73.1847,72.8642,72.8836,159292.0
2024-09-16 15:00:00,75.06,75.06,74.83,74.84,155553.0,72.9127,72.9127,72.6893,72.699,155553.0
2024-09-16 15:30:00,74.84,74.88,74.63,74.63,475119.0,72.699,72.7379,72.495,72.495,475119.0
2024-09-17 09:30:00,74.33,75.26,74.33,74.75,296819.0,72.2036,73.107,72.2036,72.6116,296819.0
2024-09-17 10:00:00,74.77,75.13,74.74,74.98,180754.0,72.631,72.9807,72.6019,72.835,180754.0
2024-09-17 10:30:00,74.98,74.99,74.64,74.84,176991.0,72.835,72.8447,72.5048,72.699,176991.0
2024-09-17 11:00:00,74.84,75.0,74.79,74.93,188722.0,72.699,72.8545,72.6505,72.7865,188722.0
2024-09-17 11:30:00,74.93,75.0,74.67,74.7,155901.0,72.7865,72.8545,72.5339,72.563,155901.0
2024-09-17 12:00:00,74.7,74.92,74.66,74.88,105878.0,72.563,72.7767,72.5242,72.7379,105878.0
2024-09-17 12:30:00,74.88,74.89,74.56,74.61,153714.0,72.7379,72.7476,72.427,72.4756,153714.0
2024-09-17 13:00:00,74.62,74.65,74.53,74.53,89346.0,72.4853,72.5145,72.3979,72.3979,89346.0
2024-09-17 13:30:00,74.52,74.58,74.43,74.49,136168.0,72.3882,72.4465,72.3008,72.359,136168.0
2024-09-17 14:00:00,74.49,74.67,74.48,74.5,138621.0,72.359,72.5339,72.3493,72.3688,138621.0
2024-09-17 14:30:00,74.5,74.55,74.45,74.52,181443.0,72.3688,72.4173,72.3202,72.3882,181443.0
2024-09-17 15:00:00,74.53,74.54,74.37,74.4,154970.0,72.3979,72.4076,72.2425,72.2716,154970.0
2024-09-17 15:30:00,74.4,74.52,74.2,74.5,851622.0,72.2716,72.3882,72.0773,72.3688,851622.0
2024-09-18 09:30:00,72.25,74.73,72.2,74.69,1043633.0,70.1831,72.5922,70.1346,72.5533,1043633.0
2024-09-18 10:00:00,74.69,75.46,74.64,75.09,689263.0,72.5533,73.3013,72.5048,72.9419,689263.0
2024-09-18 10:30:00,75.08,75.44,74.83,74.93,342616.0,72.9322,73.2819,72.6893,72.7865,342616.0
2024-09-18 11:00:00,74.91,75.21,74.65,74.86,255371.0,72.767,73.0584,72.5145,72.7185,255371.0
2024-09-18 11:30:00,74.84,75.4,74.83,75.37,239788.0,72.699,73.243,72.6893,73.2139,239788.0
2024-09-18 12:00:00,75.39,75.41,75.09,75.31,236491.0,73.2333,73.2527,72.9419,73.1556,236491.0
2024-09-18 12:30:00,75.29,75.42,75.07,75.26,172323.0,73.1362,73.2624,72.9225,73.107,172323.0
2024-09-18 13:00:00,75.26,75.5,75.25,75.47,130800.0,73.107,73.3402,73.0973,73.311,130800.0
2024-09-18 13:30:00,75.45,75.46,75.28,75.39,159796.0,73.2916,73.3013,73.1264,73.2333,159796.0
2024-09-18 14:00:00,75.37,75.66,74.32,74.34,344889.0,73.2139,73.4956,72.1939,72.2133,344889.0
2024-09-18 14:30:00,74.3,74.54,73.55,74.09,393220.0,72.1745,72.4076,71.4459,71.9705,393220.0
2024-09-18 15:00:00,74.09,75.03,73.96,74.95,292077.0,71.9705,72.8836,71.8442,72.8059,292077.0
2024-09-18 15:30:00,74.98,75.2,74.62,75.01,847788.0,72.835,73.0487,72.4853,72.8642,847788.0
2024-09-19 09:30:00,74.62,74.74,74.08,74.61,352339.0,72.4853,72.6019,71.9608,72.4756,352339.0
2024-09-19 10:00:00,74.59,74.72,73.88,74.15,210938.0,72.4562,72.5825,71.7665,72.0288,210938.0
2024-09-19 10:30:00,74.13,74.65,74.11,74.62,157929.0,72.0093,72.5145,71.9899,72.4853,157929.0
2024-09-19 11:00:00,74.63,74.63,74.3,74.4,112675.0,72.495,72.495,72.1745,72.2716,112675.0
2024-09-19 11:30:00,74.39,74.41,74.16,74.34,128041.0,72.2619,72.2813,72.0385,72.2133,128041.0
2024-09-19 12:00:00,74.34,74.5,74.24,74.34,112546.0,72.2133,72.3688,72.1162,72.2133,112546.0
2024-09-19 12:30:00,74.34,74.38,74.2,74.28,92333.0,72.2133,72.2522,72.0773,72.1551,92333.0
2024-09-19 13:00:00,74.28,74.51,74.28,74.51,77856.0,72.1551,72.3785,72.1551,72.3785,77856.0
2024-09-19 13:30:00,74.5,74.61,74.38,74.41,120118.0,72.3688,72.4756,72.2522,72.2813,120118.0
2024-09-19 14:00:00,74.42,74.67,74.4,74.52,197527.0,72.291,72.5339,72.2716,72.3882,197527.0
2024-09-19 14:30:00,74.53,74.83,74.53,74.79,114287.0,72.3979,72.6893,72.3979,72.6505,114287.0
2024-09-19 15:00:00,74.78,75.0,74.77,74.79,140604.0,72.6407,72.8545,72.631,72.6505,140604.0
2024-09-19 15:30:00,74.78,74.93,74.55,74.9,614018.0,72.6407,72.7865,72.4173,72.7573,614018.0
2024-09-20 09:30:00,75.17,75.33,74.41,74.9,671469.0,73.0196,73.175,72.2813,72.7573,671469.0
2024-09-20 10:00:00,74.91,74.91,74.53,74.61,83096.0,72.767,72.767,72.3979,72.4756,83096.0
2024-09-20 10:30:00,74.61,74.85,74.56,74.79,87078.0,72.4756,72.7087,72.427,72.6505,87078.0
2024-09-20 11:00:00,74.8,74.81,74.66,74.77,65681.0,72.6602,72.6699,72.5242,72.631,65681.0
2024-09-20 11:30:00,74.77,74.77,74.56,74.57,96149.0,72.631,72.631,72.427,72.4368,96149.0
2024-09-20 12:00:00,74.58,74.66,74.47,74.6,97702.0,72.4465,72.5242,72.3396,72.4659,97702.0
2024-09-20 12:30:00,74.61,74.8,74.6,74.62,82968.0,72.4756,72.6602,72.4659,72.4853,82968.0
2024-09-20 13:00:00,74.62,74.75,74.54,74.74,93932.0,72.4853,72.6116,72.4076,72.6019,93932.0
2024-09-20 13:30:00,74.74,74.84,74.64,74.8,56347.0,72.6019,72.699,72.5048,72.6602,56347.0
2024-09-20 14:00:00,74.8,74.8,74.51,74.52,91422.0,72.6602,72.6602,72.3785,72.3882,91422.0
2024-09-20 14:30:00,74.53,74.74,74.52,74.71,121416.0,72.3979,72.6019,72.3882,72.5728,121416.0
2024-09-20 15:00:00,74.72,74.74,74.58,74.6,152439.0,72.5825,72.6019,72.4465,72.4659,152439.0
2024-09-20 15:30:00,74.61,74.63,74.25,74.5,806956.0,72.4756,72.495,72.1259,72.3688,806956.0
2024-09-23 09:30:00,74.21,74.37,73.53,73.92,122905.0,72.0871,72.2425,71.4265,71.8054,122905.0
2024-09-23 10:00:00,73.92,74.24,73.86,74.22,91273.0,71.8054,72.1162,71.7471,72.0968,91273.0
2024-09-23 10:30:00,74.22,74.29,74.1,74.27,187760.0,72.0968,72.1648,71.9802,72.1453,187760.0
2024-09-23 11:00:00,74.29,74.53,74.27,74.53,84028.0,72.1648,72.3979,72.1453,72.3979,84028.0
2024-09-23 11:30:00,74.54,74.56,74.2,74.25,50095.0,72.4076,72.427,72.0773,72.1259,50095.0
2024-09-23 12:00:00,74.25,74.45,74.25,74.38,67367.0,72.1259,72.3202,72.1259,72.2522,67367.0
2024-09-23 12:30:00,74.38,74.44,74.25,74.28,61997.0,72.2522,72.3105,72.1259,72.1551,61997.0
2024-09-23 13:00:00,74.28,74.32,74.19,74.31,56642.0,72.1551,72.1939,72.0676,72.1842,56642.0
2024-09-23 13:30:00,74.31,74.36,74.09,74.13,81787.0,72.1842,72.2328,71.9705,72.0093,81787.0
2024-09-23 14:00:00,74.13,74.29,74.1,74.23,81176.0,72.0093,72.1648,71.9802,72.1065,81176.0
2024-09-23 14:30:00,74.24,74.25,74.12,74.13,84319.0,72.1162,72.1259,71.9996,72.0093,84319.0
2024-09-23 15:00:00,74.14,74.14,74.06,74.11,139935.0,72.0191,72.0191,71.9413,71.9899,139935.0
2024-09-23 15:30:00,74.11,74.22,74.1,74.19,471442.0,71.9899,72.0968,71.9802,72.0676,471442.0
2024-09-24 09:30:00,74.03,74.44,73.89,74.42,96081.0,71.9122,72.3105,71.7762,72.291,96081.0
2024-09-24 10:00:00,74.39,74.76,74.38,74.61,76198.0,72.2619,72.6213,72.2522,72.4756,76198.0
2024-09-24 10:30:00,74.63,74.9,74.57,74.7,72692.0,72.495,72.7573,72.4368,72.563,72692.0
2024-09-24 11:00:00,74.71,74.74,74.34,74.36,46571.0,72.5728,72.6019,72.2133,72.2328,46571.0
2024-09-24 11:30:00,74.34,74.37,74.06,74.18,63716.0,72.2133,72.2425,71.9413,72.0579,63716.0
2024-09-24 12:00:00,74.17,74.18,73.82,73.84,90406.0,72.0482,72.0579,71.7082,71.7276,90406.0
2024-09-24 12:30:00,73.84,73.85,73.68,73.74,97810.0,71.7276,71.7374,71.5722,71.6305,97810.0
2024-09-24 13:00:00,73.75,73.76,73.6,73.64,66735.0,71.6402,71.6499,71.4945,71.5334,66735.0
2024-09-24 13:30:00,73.62,73.67,73.51,73.55,79473.0,71.5139,71.5625,71.4071,71.4459,79473.0
2024-09-24 14:00:00,73.55,73.71,73.52,73.71,140348.0,71.4459,71.6014,71.4168,71.6014,140348.0
2024-09-24 14:30:00,73.72,73.81,73.7,73.81,155941.0,71.6111,71.6985,71.5916,71.6985,155941.0
2024-09-24 15:00:00,73.8,73.85,73.73,73.77,73087.0,71.6888,71.7374,71.6208,71.6596,73087.0
2024-09-24 15:30:00,73.77,73.78,73.58,73.78,386951.0,71.6596,71.6694,71.4751,71.6694,386951.0
2024-09-25 09:30:00,74.07,74.36,73.65,73.69,127196.0,71.9511,72.2328,71.5431,71.5819,127196.0
2024-09-25 10:00:00,73.68,73.75,73.52,73.7,67058.0,71.5722,71.6402,71.4168,71.5916,67058.0
2024-09-25 10:30:00,73.69,73.76,73.49,73.76,63503.0,71.5819,71.6499,71.3877,71.6499,63503.0
2024-09-25 11:00:00,73.76,74.05,73.75,74.03,76947.0,71.6499,71.9316,71.6402,71.9122,76947.0
2024-09-25 11:30:00,74.04,74.05,73.79,73.81,50520.0,71.9219,71.9316,71.6791,71.6985,50520.0
2024-09-25 12:00:00,73.8,73.89,73.78,73.81,38443.0,71.6888,71.7762,71.6694,71.6985,38443.0
2024-09-25 12:30:00,73.8,73.83,73.71,73.78,36839.0,71.6888,71.7179,71.6014,71.6694,36839.0
2024-09-25 13:00:00,73.78,73.81,73.65,73.66,43069.0,71.6694,71.6985,71.5431,71.5528,43069.0
2024-09-25 13:30:00,73.68,73.86,73.64,73.78,44793.0,71.5722,71.7471,71.5334,71.6694,44793.0
2024-09-25 14:00:00,73.77,73.79,73.58,73.67,109157.0,71.6596,71.6791,71.4751,71.5625,109157.0
2024-09-25 14:30:00,73.67,73.91,73.66,73.88,94316.0,71.5625,71.7956,71.5528,71.7665,94316.0
2024-09-25 15:00:00,73.88,73.93,73.8,73.85,94228.0,71.7665,71.8151,71.6888,71.7374,94228.0
2024-09-25 15:30:00,73.84,73.87,73.73,73.76,314508.0,71.7276,71.7568,71.6208,71.6499,314508.0
2024-09-26 09:30:00,73.34,73.87,73.27,73.76,129560.0,71.2419,71.7568,71.1739,71.6499,129560.0
2024-09-26 10:00:00,73.71,73.88,73.51,73.87,50248.0,71.6014,71.7665,71.4071,71.7568,50248.0
2024-09-26 10:30:00,73.87,74.3,73.85,74.28,71373.0,71.7568,72.1745,71.7374,72.1551,71373.0
2024-09-26 11:00:00,74.27,74.4,73.87,73.9,105322.0,72.1453,72.2716,71.7568,71.7859,105322.0
2024-09-26 11:30:00,73.9,73.92,73.64,73.67,91471.0,71.7859,71.8054,71.5334,71.5625,91471.0
2024-09-26 12:00:00,73.67,73.79,73.64,73.66,106817.0,71.5625,71.6791,71.5334,71.5528,106817.0
2024-09-26 12:30:00,73.66,73.78,73.62,73.78,99228.0,71.5528,71.6694,71.5139,71.6694,99228.0
2024-09-26 13:00:00,73.78,73.95,73.74,73.92,69532.0,71.6694,71.8345,71.6305,71.8054,69532.0
2024-09-26 13:30:00,73.93,73.94,73.62,73.65,92551.0,71.8151,71.8248,71.5139,71.5431,92551.0
2024-09-26 14:00:00,73.65,73.8,73.63,73.72,90249.0,71.5431,71.6888,71.5236,71.6111,90249.0
2024-09-26 14:30:00,73.72,73.78,73.69,73.73,61484.0,71.6111,71.6694,71.5819,71.6208,61484.0
2024-09-26 15:00:00,73.74,73.78,73.64,73.72,117541.0,71.6305,71.6694,71.5334,71.6111,117541.0
2024-09-26 15:30:00,73.74,74.05,73.63,73.98,320260.0,71.6305,71.9316,71.5236,71.8636,320260.0
2024-09-27 09:30:00,74.13,74.58,74.05,74.45,55153.0,72.0093,72.4465,71.9316,72.3202,55153.0
2024-09-27 10:00:00,74.44,74.7,74.34,74.68,57847.0,72.3105,72.563,72.2133,72.5436,57847.0
2024-09-27 10:30:00,74.67,74.83,74.59,74.8,44416.0,72.5339,72.6893,72.4562,72.6602,44416.0
2024-09-27 11:00:00,74.81,74.98,74.77,74.81,123482.0,72.6699,72.835,72.631,72.6699,123482.0
2024-09-27 11:30:00,74.83,74.85,74.6,74.61,55995.0,72.6893,72.7087,72.4659,72.4756,55995.0
2024-09-27 12:00:00,74.63,74.67,74.46,74.46,42849.0,72.495,72.5339,72.3299,72.3299,42849.0
2024-09-27 12:30:00,74.46,74.5,74.38,74.43,41695.0,72.3299,72.3688,72.2522,72.3008,41695.0
2024-09-27 13:00:00,74.43,74.53,74.38,74.51,35670.0,72.3008,72.3979,72.2522,72.3785,35670.0
2024-09-27 13:30:00,74.53,74.54,74.4,74.41,32205.0,72.3979,72.4076,72.2716,72.2813,32205.0
2024-09-27 14:00:00,74.4,74.48,74.35,74.48,29794.0,72.2716,72.3493,72.223,72.3493,29794.0
2024-09-27 14:30:00,74.48,74.48,74.35,74.38,62076.0,72.3493,72.3493,72.223,72.2522,62076.0
2024-09-27 15:00:00,74.38,74.49,74.38,74.45,43678.0,72.2522,72.359,72.2522,72.3202,43678.0
2024-09-27 15:30:00,74.44,74.51,74.26,74.38,258956.0,72.3105,72.3785,72.1356,72.2522,258956.0
2024-09-30 09:30:00,74.66,74.75,73.81,74.17,109165.0,72.5242,72.6116,71.6985,72.0482,109165.0
2024-09-30 10:00:00,74.18,74.22,73.8,73.81,158163.0,72.0579,72.0968,71.6888,71.6985,158163.0
2024-09-30 10:30:00,73.8,73.99,73.8,73.88,47611.0,71.6888,71.8733,71.6888,71.7665,47611.0
2024-09-30 11:00:00,73.9,73.94,73.62,73.63,127838.0,71.7859,71.8248,71.5139,71.5236,127838.0
2024-09-30 11:30:00,73.62,73.85,73.61,73.71,82114.0,71.5139,71.7374,71.5042,71.6014,82114.0
2024-09-30 12:00:00,73.73,73.74,73.53,73.58,106622.0,71.6208,71.6305,71.4265,71.4751,106622.0
2024-09-30 12:30:00,73.58,73.58,73.39,73.42,83278.0,71.4751,71.4751,71.2905,71.3197,83278.0
2024-09-30 13:00:00,73.41,73.7,73.41,73.63,70704.0,71.3099,71.5916,71.3099,71.5236,70704.0
2024-09-30 13:30:00,73.63,73.7,73.49,73.53,58133.0,71.5236,71.5916,71.3877,71.4265,58133.0
2024-09-30 14:00:00,73.53,73.64,73.48,73.64,55850.0,71.4265,71.5334,71.3779,71.5334,55850.0
2024-09-30 14:30:00,73.63,73.66,73.55,73.57,46067.0,71.5236,71.5528,71.4459,71.4654,46067.0
2024-09-30 15:00:00,73.57,73.75,73.51,73.73,95198.0,71.4654,71.6402,71.4071,71.6208,95198.0
2024-09-30 15:30:00,73.73,73.97,73.72,73.84,398209.0,71.6208,71.8539,71.6111,71.7276,398209.0
2024-10-01 09:30:00,73.97,74.35,73.79,74.26,100989.0,71.8539,72.223,71.6791,72.1356,100989.0
2024-10-01 10:00:00,74.23,74.78,74.11,74.71,86687.0,72.1065,72.6407,71.9899,72.5728,86687.0
2024-10-01 10:30:00,74.72,74.83,74.48,74.54,88431.0,72.5825,72.6893,72.3493,72.4076,88431.0
2024-10-01 11:00:00,74.54,74.72,74.52,74.65,71959.0,72.4076,72.5825,72.3882,72.5145,71959.0
2024-10-01 11:30:00,74.66,74.67,74.36,74.42,84739.0,72.5242,72.5339,72.2328,72.291,84739.0
2024-10-01 12:00:00,74.41,74.41,74.06,74.1,70206.0,72.2813,72.2813,71.9413,71.9802,70206.0
2024-10-01 12:30:00,74.09,74.36,74.07,74.28,70230.0,71.9705,72.2328,71.9511,72.1551,70230.0
2024-10-01 13:00:00,74.28,74.39,74.2,74.34,53457.0,72.1551,72.2619,72.0773,72.2133,53457.0
2024-10-01 13:30:00,74.33,74.45,74.3,74.33,94848.0,72.2036,72.3202,72.1745,72.2036,94848.0
2024-10-01 14:00:00,74.33,74.45,74.26,74.45,70109.0,72.2036,72.3202,72.1356,72.3202,70109.0
2024-10-01 14:30:00,74.45,74.7,74.43,74.62,77099.0,72.3202,72.563,72.3008,72.4853,77099.0
2024-10-01 15:00:00,74.63,74.75,74.53,74.72,158095.0,72.495,72.6116,72.3979,72.5825,158095.0
2024-10-01 15:30:00,74.73,74.85,74.49,74.61,506092.0,72.5922,72.7087,72.359,72.4756,506092.0
2024-10-02 09:30:00,73.99,74.43,73.79,74.09,236002.0,71.8733,72.3008,71.6791,71.9705,236002.0
2024-10-02 10:00:00,74.08,74.08,73.47,73.64,103225.0,71.9608,71.9608,71.3682,71.5334,103225.0
2024-10-02 10:30:00,73.65,73.87,73.63,73.73,108168.0,71.5431,71.7568,71.5236,71.6208,108168.0
2024-10-02 11:00:00,73.73,73.75,73.33,73.46,203855.0,71.6208,71.6402,71.2322,71.3585,203855.0
2024-10-02 11:30:00,73.46,73.61,73.38,73.44,110561.0,71.3585,71.5042,71.2808,71.3391,110561.0
2024-10-02 12:00:00,73.44,73.5,73.35,73.45,154845.0,71.3391,71.3974,71.2517,71.3488,154845.0
2024-10-02 12:30:00,73.45,73.49,73.37,73.39,87181.0,71.3488,71.3877,71.2711,71.2905,87181.0
2024-10-02 13:00:00,73.38,73.39,73.24,73.26,96931.0,71.2808,71.2905,71.1448,71.1642,96931.0
2024-10-02 13:30:00,73.27,73.3,73.15,73.15,141868.0,71.1739,71.2031,71.0574,71.0574,141868.0
2024-10-02 14:00:00,73.16,73.25,73.03,73.11,117409.0,71.0671,71.1545,70.9408,71.0185,117409.0
2024-10-02 14:30:00,73.12,73.18,73.06,73.14,139442.0,71.0282,71.0865,70.97,71.0477,139442.0
2024-10-02 15:00:00,73.14,73.28,73.12,73.13,422719.0,71.0477,71.1837,71.0282,71.038,422719.0
2024-10-02 15:30:00,73.13,73.37,72.9,73.29,722892.0,71.038,71.2711,70.8145,71.1934,722892.0
2024-10-03 09:30:00,72.96,73.15,72.22,72.41,122107.0,70.8728,71.0574,70.154,70.3385,122107.0
2024-10-03 10:00:00,72.44,72.72,72.3,72.67,99716.0,70.3677,70.6397,70.2317,70.5911,99716.0
2024-10-03 10:30:00,72.68,72.77,72.47,72.55,249481.0,70.6008,70.6882,70.3968,70.4745,249481.0
2024-10-03 11:00:00,72.55,72.76,72.42,72.74,267507.0,70.4745,70.6785,70.3483,70.6591,267507.0
2024-10-03 11:30:00,72.75,72.92,72.75,72.83,222526.0,70.6688,70.834,70.6688,70.7465,222526.0
2024-10-03 12:00:00,72.83,72.88,72.72,72.74,57278.0,70.7465,70.7951,70.6397,70.6591,57278.0
2024-10-03 12:30:00,72.75,72.79,72.63,72.76,59393.0,70.6688,70.7077,70.5523,70.6785,59393.0
2024-10-03 13:00:00,72.76,72.8,72.62,72.63,54982.0,70.6785,70.7174,70.5425,70.5523,54982.0
2024-10-03 13:30:00,72.64,72.76,72.62,72.65,58202.0,70.562,70.6785,70.5425,70.5717,58202.0
2024-10-03 14:00:00,72.64,72.73,72.62,72.72,135559.0,70.562,70.6494,70.5425,70.6397,135559.0
2024-10-03 14:30:00,72.71,72.75,72.66,72.71,68082.0,70.63,70.6688,70.5814,70.63,68082.0
2024-10-03 15:00:00,72.71,72.74,72.63,72.72,81388.0,70.63,70.6591,70.5523,70.6397,81388.0
2024-10-03 15:30:00,72.71,73.11,72.69,73.04,423101.0,70.63,71.0185,70.6105,70.9505,423101.0
2024-10-04 09:30:00,72.68,72.9,72.59,72.71,158574.0,70.6008,70.8145,70.5134,70.63,158574.0
2024-10-04 10:00:00,72.72,73.2,72.71,72.93,111396.0,70.6397,71.1059,70.63,70.8437,111396.0
2024-10-04 10:30:00,72.93,72.93,72.72,72.86,50988.0,70.8437,70.8437,70.6397,70.7757,50988.0
2024-10-04 11:00:00,72.86,72.9,72.81,72.89,73131.0,70.7757,70.8145,70.7271,70.8048,73131.0
2024-10-04 11:30:00,72.89,72.96,72.83,72.84,107954.0,70.8048,70.8728,70.7465,70.7562,107954.0
2024-10-04 12:00:00,72.85,73.06,72.85,72.95,40891.0,70.766,70.97,70.766,70.8631,40891.0
2024-10-04 12:30:00,72.94,73.12,72.92,73.11,53469.0,70.8534,71.0282,70.834,71.0185,53469.0
2024-10-04 13:00:00,73.11,73.15,73.03,73.13,58583.0,71.0185,71.0574,70.9408,71.038,58583.0
2024-10-04 13:30:00,73.12,73.29,73.09,73.27,156092.0,71.0282,71.1934,70.9991,71.1739,156092.0
2024-10-04 14:00:00,73.27,73.37,73.22,73.36,45421.0,71.1739,71.2711,71.1254,71.2614,45421.0
2024-10-04 14:30:00,73.36,73.43,73.26,73.35,100697.0,71.2614,71.3294,71.1642,71.2517,100697.0
2024-10-04 15:00:00,73.35,73.44,73.33,73.42,71067.0,71.2517,71.3391,71.2322,71.3197,71067.0
2024-10-04 15:30:00,73.41,73.78,73.39,73.61,261119.0,71.3099,71.6694,71.2905,71.5042,261119.0
2024-10-07 09:30:00,73.51,73.74,73.02,73.32,123831.0,71.4071,71.6305,70.9311,71.2225,123831.0
2024-10-07 10:00:00,73.33,73.48,73.19,73.33,146055.0,71.2322,71.3779,71.0962,71.2322,146055.0
2024-10-07 10:30:00,73.33,73.36,72.83,72.92,126782.0,71.2322,71.2614,70.7465,70.834,126782.0
2024-10-07 11:00:00,72.93,73.15,72.91,73.11,73212.0,70.8437,71.0574,70.8242,71.0185,73212.0
2024-10-07 11:30:00,73.1,73.22,73.0,73.03,39356.0,71.0088,71.1254,70.9117,70.9408,39356.0
2024-10-07 12:00:00,73.03,73.09,72.93,72.96,33205.0,70.9408,70.9991,70.8437,70.8728,33205.0
2024-10-07 12:30:00,72.97,73.05,72.93,72.97,39963.0,70.8825,70.9602,70.8437,70.8825,39963.0
2024-10-07 13:00:00,72.96,73.03,72.88,72.98,53601.0,70.8728,70.9408,70.7951,70.8922,53601.0
2024-10-07 13:30:00,72.98,73.02,72.9,72.92,49852.0,70.8922,70.9311,70.8145,70.834,49852.0
2024-10-07 14:00:00,72.92,72.99,72.88,72.9,67602.0,70.834,70.902,70.7951,70.8145,67602.0
2024-10-07 14:30:00,72.9,72.97,72.79,72.88,66646.0,70.8145,70.8825,70.7077,70.7951,66646.0
2024-10-07 15:00:00,72.87,72.89,72.76,72.87,120275.0,70.7854,70.8048,70.6785,70.7854,120275.0
2024-10-07 15:30:00,72.87,72.93,72.65,72.73,336942.0,70.7854,70.8437,70.5717,70.6494,336942.0
2024-10-08 09:30:00,72.66,72.82,72.18,72.19,151556.0,70.5814,70.7368,70.1151,70.1248,151556.0
2024-10-08 10:00:00,72.18,72.34,72.02,72.31,164931.0,70.1151,70.2706,69.9597,70.2414,164931.0
2024-10-08 10:30:00,72.3,72.41,72.25,72.32,114054.0,70.2317,70.3385,70.1831,70.2511,114054.0
2024-10-08 11:00:00,72.32,72.44,72.2,72.28,114706.0,70.2511,70.3677,70.1346,70.2123,114706.0
2024-10-08 11:30:00,72.28,72.32,72.21,72.23,77204.0,70.2123,70.2511,70.1443,70.1637,77204.0
2024-10-08 12:00:00,72.23,72.29,72.19,72.24,48790.0,70.1637,70.222,70.1248,70.1734,48790.0
2024-10-08 12:30:00,72.25,72.3,72.12,72.12,56715.0,70.1831,70.2317,70.0568,70.0568,56715.0
2024-10-08 13:00:00,72.13,72.15,71.98,72.12,198688.0,70.0666,70.086,69.9208,70.0568,198688.0
2024-10-08 13:30:00,72.14,72.3,72.11,72.25,135604.0,70.0763,70.2317,70.0471,70.1831,135604.0
2024-10-08 14:00:00,72.25,72.34,72.19,72.29,144438.0,70.1831,70.2706,70.1248,70.222,144438.0
2024-10-08 14:30:00,72.29,72.46,72.29,72.45,73613.0,70.222,70.3871,70.222,70.3774,73613.0
2024-10-08 15:00:00,72.45,72.46,72.31,72.36,69582.0,70.3774,70.3871,70.2414,70.29,69582.0
2024-10-08 15:30:00,72.37,72.56,72.29,72.49,463376.0,70.2997,70.4843,70.222,70.4163,463376.0
2024-10-09 09:30:00,72.62,72.71,72.35,72.4,92256.0,70.5425,70.63,70.2803,70.3288,92256.0
2024-10-09 10:00:00,72.41,72.44,71.89,71.93,116362.0,70.3385,70.3677,69.8334,69.8723,116362.0
2024-10-09 10:30:00,71.94,72.18,71.9,72.12,86693.0,69.882,70.1151,69.8431,70.0568,86693.0
2024-10-09 11:00:00,72.12,72.25,72.05,72.17,76727.0,70.0568,70.1831,69.9888,70.1054,76727.0
2024-10-09 11:30:00,72.15,72.38,72.15,72.38,57844.0,70.086,70.3094,70.086,70.3094,57844.0
2024-10-09 12:00:00,72.38,72.61,72.38,72.42,108609.0,70.3094,70.5328,70.3094,70.3483,108609.0
2024-10-09 12:30:00,72.42,72.54,72.35,72.48,73644.0,70.3483,70.4648,70.2803,70.4065,73644.0
2024-10-09 13:00:00,72.48,72.49,72.34,72.38,145447.0,70.4065,70.4163,70.2706,70.3094,145447.0
2024-10-09 13:30:00,72.38,72.4,72.21,72.25,106090.0,70.3094,70.3288,70.1443,70.1831,106090.0
2024-10-09 14:00:00,72.25,72.32,72.14,72.14,85228.0,70.1831,70.2511,70.0763,70.0763,85228.0
2024-10-09 14:30:00,72.13,72.15,71.97,72.06,86529.0,70.0666,70.086,69.9111,69.9986,86529.0
2024-10-09 15:00:00,72.06,72.1,71.96,72.08,186849.0,69.9986,70.0374,69.9014,70.018,186849.0
2024-10-09 15:30:00,72.09,72.25,71.99,72.07,335432.0,70.0277,70.1831,69.9306,70.0083,335432.0
2024-10-10 09:30:00,71.77,72.5,71.65,72.16,391259.0,70.3035,71.0186,70.186,70.6856,391259.0
2024-10-10 10:00:00,72.16,72.28,71.67,71.71,80037.0,70.6856,70.8031,70.2056,70.2448,80037.0
2024-10-10 10:30:00,71.71,71.77,71.41,71.53,72058.0,70.2448,70.3035,69.9509,70.0684,72058.0
2024-10-10 11:00:00,71.53,71.7,71.52,71.62,64286.0,70.0684,70.235,70.0586,70.1566,64286.0
2024-10-10 11:30:00,71.62,71.65,71.46,71.49,64189.0,70.1566,70.186,69.9999,70.0293,64189.0
2024-10-10 12:00:00,71.48,71.51,71.41,71.45,60642.0,70.0195,70.0488,69.9509,69.9901,60642.0
2024-10-10 12:30:00,71.45,71.49,71.31,71.33,81718.0,69.9901,70.0293,69.8529,69.8725,81718.0
2024-10-10 13:00:00,71.33,71.37,71.28,71.34,53198.0,69.8725,69.9117,69.8235,69.8823,53198.0
2024-10-10 13:30:00,71.35,71.45,71.31,71.38,60208.0,69.8921,69.9901,69.8529,69.9215,60208.0
2024-10-10 14:00:00,71.38,71.38,71.29,71.33,56111.0,69.9215,69.9215,69.8333,69.8725,56111.0
2024-10-10 14:30:00,71.34,71.35,71.27,71.28,67406.0,69.8823,69.8921,69.8138,69.8235,67406.0
2024-10-10 15:00:00,71.28,71.31,71.16,71.19,134422.0,69.8235,69.8529,69.706,69.7354,134422.0
2024-10-10 15:30:00,71.19,71.38,71.18,71.31,261188.0,69.7354,69.9215,69.7256,69.8529,261188.0
2024-10-11 09:30:00,71.59,71.59,71.04,71.09,116083.0,70.1272,70.1272,69.5884,69.6374,116083.0
2024-10-11 10:00:00,71.12,71.31,71.04,71.3,73151.0,69.6668,69.8529,69.5884,69.8431,73151.0
2024-10-11 10:30:00,71.29,71.3,71.03,71.03,78642.0,69.8333,69.8431,69.5787,69.5787,78642.0
2024-10-11 11:00:00,71.03,71.07,70.95,71.05,60785.0,69.5787,69.6178,69.5003,69.5982,60785.0
2024-10-11 11:30:00,71.06,71.17,70.88,70.96,81074.0,69.608,69.7158,69.4317,69.5101,81074.0
2024-10-11 12:00:00,70.97,71.02,70.82,70.9,82146.0,69.5199,69.5689,69.3729,69.4513,82146.0
2024-10-11 12:30:00,70.9,70.96,70.89,70.92,63616.0,69.4513,69.5101,69.4415,69.4709,63616.0
2024-10-11 13:00:00,70.93,71.01,70.89,70.92,58254.0,69.4807,69.5591,69.4415,69.4709,58254.0
2024-10-11 13:30:00,70.93,70.94,70.89,70.91,61484.0,69.4807,69.4905,69.4415,69.4611,61484.0
2024-10-11 14:00:00,70.91,71.08,70.9,71.04,95724.0,69.4611,69.6276,69.4513,69.5884,95724.0
2024-10-11 14:30:00,71.04,71.04,70.9,70.94,70220.0,69.5884,69.5884,69.4513,69.4905,70220.0
2024-10-11 15:00:00,70.94,71.01,70.91,70.97,156082.0,69.4905,69.5591,69.4611,69.5199,156082.0
2024-10-11 15:30:00,70.97,70.98,70.75,70.81,402164.0,69.5199,69.5297,69.3044,69.3631,402164.0
2024-10-14 09:30:00,70.86,70.9,70.52,70.67,92781.0,69.4121,69.4513,69.0791,69.226,92781.0
2024-10-14 10:00:00,70.65,70.88,70.58,70.6,100291.0,69.2064,69.4317,69.1378,69.1574,100291.0
2024-10-14 10:30:00,70.61,70.73,70.51,70.7,70192.0,69.1672,69.2848,69.0693,69.2554,70192.0
2024-10-14 11:00:00,70.7,70.77,70.6,70.72,73172.0,69.2554,69.324,69.1574,69.275,73172.0
2024-10-14 11:30:00,70.71,70.74,70.6,70.66,47184.0,69.2652,69.2946,69.1574,69.2162,47184.0
2024-10-14 12:00:00,70.66,70.73,70.61,70.61,60494.0,69.2162,69.2848,69.1672,69.1672,60494.0
2024-10-14 12:30:00,70.62,70.69,70.58,70.67,41487.0,69.177,69.2456,69.1378,69.226,41487.0
2024-10-14 13:00:00,70.67,70.69,70.57,70.58,42830.0,69.226,69.2456,69.1281,69.1378,42830.0
2024-10-14 13:30:00,70.58,70.58,70.49,70.53,79898.0,69.1378,69.1378,69.0497,69.0889,79898.0
2024-10-14 14:00:00,70.52,70.68,70.52,70.68,49223.0,69.0791,69.2358,69.0791,69.2358,49223.0
2024-10-14 14:30:00,70.68,70.71,70.63,70.67,63471.0,69.2358,69.2652,69.1868,69.226,63471.0
2024-10-14 15:00:00,70.67,70.73,70.61,70.72,85198.0,69.226,69.2848,69.1672,69.275,85198.0
2024-10-14 15:30:00,70.73,70.9,70.69,70.83,405624.0,69.2848,69.4513,69.2456,69.3827,405624.0
2024-10-15 09:30:00,70.99,71.45,70.88,71.35,195188.0,69.5395,69.9901,69.4317,69.8921,195188.0
2024-10-15 10:00:00,71.37,71.99,71.29,71.97,221743.0,69.9117,70.519,69.8333,70.4994,221743.0
2024-10-15 10:30:00,71.99,72.55,71.99,72.13,147955.0,70.519,71.0676,70.519,70.6562,147955.0
2024-10-15 11:00:00,72.15,72.4,71.97,72.07,155782.0,70.6758,70.9207,70.4994,70.5974,155782.0
2024-10-15 11:30:00,72.05,72.09,71.71,71.72,104998.0,70.5778,70.617,70.2448,70.2546,104998.0
2024-10-15 12:00:00,71.73,71.8,71.51,71.53,76183.0,70.2644,70.3329,70.0488,70.0684,76183.0
2024-10-15 12:30:00,71.51,71.55,71.32,71.42,83364.0,70.0488,70.088,69.8627,69.9607,83364.0
2024-10-15 13:00:00,71.44,71.57,71.42,71.46,108408.0,69.9803,70.1076,69.9607,69.9999,108408.0
2024-10-15 13:30:00,71.45,71.48,71.29,71.36,89968.0,69.9901,70.0195,69.8333,69.9019,89968.0
2024-10-15 14:00:00,71.35,71.37,71.15,71.2,83039.0,69.8921,69.9117,69.6962,69.7452,83039.0
2024-10-15 14:30:00,71.2,71.2,71.08,71.17,79594.0,69.7452,69.7452,69.6276,69.7158,79594.0
2024-10-15 15:00:00,71.17,71.23,71.11,71.11,178521.0,69.7158,69.7746,69.657,69.657,178521.0
2024-10-15 15:30:00,71.11,71.35,71.09,71.25,453979.0,69.657,69.8921,69.6374,69.7942,453979.0
2024-10-16 09:30:00,70.93,71.44,70.9,71.33,91832.0,69.4807,69.9803,69.4513,69.8725,91832.0
2024-10-16 10:00:00,71.36,71.45,71.03,71.19,76906.0,69.9019,69.9901,69.5787,69.7354,76906.0
2024-10-16 10:30:00,71.18,71.48,71.17,71.34,101151.0,69.7256,70.0195,69.7158,69.8823,101151.0
2024-10-16 11:00:00,71.33,71.4,71.2,71.21,137410.0,69.8725,69.9411,69.7452,69.755,137410.0
2024-10-16 11:30:00,71.22,71.26,71.13,71.17,82051.0,69.7648,69.804,69.6766,69.7158,82051.0
2024-10-16 12:00:00,71.18,71.32,71.15,71.21,94136.0,69.7256,69.8627,69.6962,69.755,94136.0
2024-10-16 12:30:00,71.2,71.3,71.19,71.21,66182.0,69.7452,69.8431,69.7354,69.755,66182.0
2024-10-16 13:00:00,71.22,71.29,71.21,71.23,65254.0,69.7648,69.8333,69.755,69.7746,65254.0
2024-10-16 13:30:00,71.23,71.23,71.0,71.13,88630.0,69.7746,69.7746,69.5493,69.6766,88630.0
2024-10-16 14:00:00,71.14,71.2,71.09,71.12,65769.0,69.6864,69.7452,69.6374,69.6668,65769.0
2024-10-16 14:30:00,71.12,71.22,71.02,71.08,92451.0,69.6668,69.7648,69.5689,69.6276,92451.0
2024-10-16 15:00:00,71.09,71.1,70.99,71.06,112492.0,69.6374,69.6472,69.5395,69.608,112492.0
2024-10-16 15:30:00,71.06,71.22,70.99,70.99,451819.0,69.608,69.7648,69.5395,69.5395,451819.0
2024-10-17 09:30:00,71.0,71.0,70.51,70.71,174930.0,69.5493,69.5493,69.0693,69.2652,174930.0
2024-10-17 10:00:00,70.7,70.72,70.45,70.56,126373.0,69.2554,69.275,69.0105,69.1183,126373.0
2024-10-17 10:30:00,70.56,70.94,70.55,70.79,113089.0,69.1183,69.4905,69.1085,69.3436,113089.0
2024-10-17 11:00:00,70.79,70.82,70.67,70.69,72196.0,69.3436,69.3729,69.226,69.2456,72196.0
2024-10-17 11:30:00,70.7,70.79,70.63,70.64,66376.0,69.2554,69.3436,69.1868,69.1966,66376.0
2024-10-17 12:00:00,70.63,70.7,70.61,70.67,50663.0,69.1868,69.2554,69.1672,69.226,50663.0
2024-10-17 12:30:00,70.67,70.76,70.67,70.76,52537.0,69.226,69.3142,69.226,69.3142,52537.0
2024-10-17 13:00:00,70.76,70.76,70.65,70.65,54259.0,69.3142,69.3142,69.2064,69.2064,54259.0
2024-10-17 13:30:00,70.65,70.71,70.59,70.67,187622.0,69.2064,69.2652,69.1476,69.226,187622.0
2024-10-17 14:00:00,70.67,70.91,70.57,70.83,93375.0,69.226,69.4611,69.1281,69.3827,93375.0
2024-10-17 14:30:00,70.84,70.89,70.78,70.84,90004.0,69.3925,69.4415,69.3338,69.3925,90004.0
2024-10-17 15:00:00,70.84,70.9,70.83,70.87,120231.0,69.3925,69.4513,69.3827,69.4219,120231.0
2024-10-17 15:30:00,70.86,71.0,70.66,70.67,475824.0,69.4121,69.5493,69.2162,69.226,475824.0
2024-10-18 09:30:00,70.6,70.6,70.01,70.29,422499.0,69.1574,69.1574,68.5795,68.8538,422499.0
2024-10-18 10:00:00,70.28,70.47,70.12,70.17,144540.0,68.844,69.0301,68.6872,68.7362,144540.0
2024-10-18 10:30:00,70.18,70.4,70.06,70.38,128975.0,68.746,68.9615,68.6285,68.9419,128975.0
2024-10-18 11:00:00,70.38,70.39,70.12,70.17,146768.0,68.9419,68.9517,68.6872,68.7362,146768.0
2024-10-18 11:30:00,70.16,70.18,69.9,69.97,136688.0,68.7264,68.746,68.4717,68.5403,136688.0
2024-10-18 12:00:00,69.96,70.1,69.93,70.08,113580.0,68.5305,68.6677,68.5011,68.6481,113580.0
2024-10-18 12:30:00,70.08,70.08,69.95,70.0,97515.0,68.6481,68.6481,68.5207,68.5697,97515.0
2024-10-18 13:00:00,70.01,70.07,69.9,69.91,97387.0,68.5795,68.6383,68.4717,68.4815,97387.0
2024-10-18 13:30:00,69.91,69.93,69.86,69.87,92349.0,68.4815,68.5011,68.4326,68.4424,92349.0
2024-10-18 14:00:00,69.88,69.92,69.81,69.87,106738.0,68.4522,68.4913,68.3836,68.4424,106738.0
2024-10-18 14:30:00,69.88,69.9,69.79,69.81,83337.0,68.4522,68.4717,68.364,68.3836,83337.0
2024-10-18 15:00:00,69.81,69.86,69.64,69.72,137126.0,68.3836,68.4326,68.2171,68.2954,137126.0
2024-10-18 15:30:00,69.73,70.03,69.7,69.93,566911.0,68.3052,68.5991,68.2758,68.5011,566911.0
2024-10-21 09:30:00,70.25,70.35,69.55,69.59,260405.0,68.8146,68.9125,68.1289,68.1681,260405.0
2024-10-21 10:00:00,69.58,69.58,69.0,69.02,206388.0,68.1583,68.1583,67.5901,67.6097,206388.0
2024-10-21 10:30:00,69.01,69.48,68.98,69.14,249610.0,67.5999,68.0603,67.5705,67.7273,249610.0
2024-10-21 11:00:00,69.13,69.18,68.82,68.84,137028.0,67.7175,67.7665,67.4138,67.4334,137028.0
2024-10-21 11:30:00,68.83,68.98,68.78,68.93,74042.0,67.4236,67.5705,67.3746,67.5216,74042.0
2024-10-21 12:00:00,68.92,68.95,68.87,68.91,82626.0,67.5118,67.5412,67.4628,67.502,82626.0
2024-10-21 12:30:00,68.91,68.92,68.82,68.89,62583.0,67.502,67.5118,67.4138,67.4824,62583.0
2024-10-21 13:00:00,68.89,68.99,68.86,68.96,72863.0,67.4824,67.5803,67.453,67.551,72863.0
2024-10-21 13:30:00,68.96,68.96,68.77,68.78,76639.0,67.551,67.551,67.3648,67.3746,76639.0
2024-10-21 14:00:00,68.78,68.79,68.65,68.7,91710.0,67.3746,67.3844,67.2473,67.2963,91710.0
2024-10-21 14:30:00,68.7,68.8,68.61,68.77,102807.0,67.2963,67.3942,67.2081,67.3648,102807.0
2024-10-21 15:00:00,68.76,68.85,68.66,68.83,211222.0,67.355,67.4432,67.2571,67.4236,211222.0
2024-10-21 15:30:00,68.83,68.9,68.75,68.78,562026.0,67.4236,67.4922,67.3452,67.3746,562026.0
2024-10-22 09:30:00,68.73,69.17,68.64,69.17,223142.0,67.3256,67.7567,67.2375,67.7567,223142.0
2024-10-22 10:00:00,69.17,69.24,68.74,68.83,157727.0,67.7567,67.8252,67.3354,67.4236,157727.0
2024-10-22 10:30:00,68.79,68.94,68.7,68.8,128904.0,67.3844,67.5314,67.2963,67.3942,128904.0
2024-10-22 11:00:00,68.8,69.06,68.78,68.93,92929.0,67.3942,67.6489,67.3746,67.5216,92929.0
2024-10-22 11:30:00,68.93,68.98,68.73,68.73,67894.0,67.5216,67.5705,67.3256,67.3256,67894.0
2024-10-22 12:00:00,68.73,68.84,68.7,68.82,64682.0,67.3256,67.4334,67.2963,67.4138,64682.0
2024-10-22 12:30:00,68.81,68.85,68.76,68.83,61519.0,67.404,67.4432,67.355,67.4236,61519.0
2024-10-22 13:00:00,68.84,68.89,68.81,68.84,57460.0,67.4334,67.4824,67.404,67.4334,57460.0
2024-10-22 13:30:00,68.83,68.84,68.76,68.82,48160.0,67.4236,67.4334,67.355,67.4138,48160.0
2024-10-22 14:00:00,68.83,68.95,68.82,68.91,54905.0,67.4236,67.5412,67.4138,67.502,54905.0
2024-10-22 14:30:00,68.92,68.95,68.77,68.84,72988.0,67.5118,67.5412,67.3648,67.4334,72988.0
2024-10-22 15:00:00,68.84,68.89,68.77,68.89,71796.0,67.4334,67.4824,67.3648,67.4824,71796.0
2024-10-22 15:30:00,68.9,69.12,68.9,69.09,431966.0,67.4922,67.7077,67.4922,67.6783,431966.0
2024-10-23 09:30:00,68.79,68.92,68.52,68.54,142649.0,67.3844,67.5118,67.1199,67.1395,142649.0
2024-10-23 10:00:00,68.55,68.81,68.45,68.58,157978.0,67.1493,67.404,67.0514,67.1787,157978.0
2024-10-23 10:30:00,68.56,68.63,68.35,68.45,191048.0,67.1591,67.2277,66.9534,67.0514,191048.0
2024-10-23 11:00:00,68.47,68.75,68.38,68.72,148052.0,67.071,67.3452,66.9828,67.3159,148052.0
2024-10-23 11:30:00,68.74,68.79,68.63,68.7,107664.0,67.3354,67.3844,67.2277,67.2963,107664.0
2024-10-23 12:00:00,68.7,68.76,68.59,68.7,130927.0,67.2963,67.355,67.1885,67.2963,130927.0
2024-10-23 12:30:00,68.7,68.85,68.65,68.82,140452.0,67.2963,67.4432,67.2473,67.4138,140452.0
2024-10-23 13:00:00,68.82,68.93,68.75,68.77,50697.0,67.4138,67.5216,67.3452,67.3648,50697.0
2024-10-23 13:30:00,68.78,68.93,68.71,68.83,84454.0,67.3746,67.5216,67.3061,67.4236,84454.0
2024-10-23 14:00:00,68.82,68.87,68.73,68.73,70843.0,67.4138,67.4628,67.3256,67.3256,70843.0
2024-10-23 14:30:00,68.73,68.83,68.69,68.71,87691.0,67.3256,67.4236,67.2865,67.3061,87691.0
2024-10-23 15:00:00,68.7,68.71,68.57,68.59,93763.0,67.2963,67.3061,67.1689,67.1885,93763.0
2024-10-23 15:30:00,68.59,68.67,68.51,68.58,436650.0,67.1885,67.2669,67.1101,67.1787,436650.0
2024-10-24 09:30:00,68.52,68.9,68.46,68.79,88069.0,67.1199,67.4922,67.0612,67.3844,88069.0
2024-10-24 10:00:00,68.78,69.03,68.68,69.0,86686.0,67.3746,67.6195,67.2767,67.5901,86686.0
2024-10-24 10:30:00,69.0,69.0,68.62,68.79,41151.0,67.5901,67.5901,67.2179,67.3844,41151.0
2024-10-24 11:00:00,68.78,68.8,68.71,68.76,45006.0,67.3746,67.3942,67.3061,67.355,45006.0
2024-10-24 11:30:00,68.76,68.86,68.7,68.74,143171.0,67.355,67.453,67.2963,67.3354,143171.0
2024-10-24 12:00:00,68.72,68.72,68.57,68.63,45206.0,67.3159,67.3159,67.1689,67.2277,45206.0
2024-10-24 12:30:00,68.63,68.72,68.53,68.71,47631.0,67.2277,67.3159,67.1297,67.3061,47631.0
2024-10-24 13:00:00,68.71,68.71,68.6,68.64,33047.0,67.3061,67.3061,67.1983,67.2375,33047.0
2024-10-24 13:30:00,68.64,68.65,68.56,68.58,43047.0,67.2375,67.2473,67.1591,67.1787,43047.0
2024-10-24 14:00:00,68.57,68.66,68.53,68.59,42801.0,67.1689,67.2571,67.1297,67.1885,42801.0
2024-10-24 14:30:00,68.59,68.6,68.5,68.59,52147.0,67.1885,67.1983,67.1003,67.1885,52147.0
2024-10-24 15:00:00,68.59,68.69,68.52,68.64,84663.0,67.1885,67.2865,67.1199,67.2375,84663.0
2024-10-24 15:30:00,68.64,68.69,68.57,68.61,240256.0,67.2375,67.2865,67.1689,67.2081,240256.0
2024-10-25 09:30:00,68.65,68.86,68.48,68.57,102813.0,67.2473,67.453,67.0808,67.1689,102813.0
2024-10-25 10:00:00,68.58,68.69,68.49,68.52,60742.0,67.1787,67.2865,67.0906,67.1199,60742.0
2024-10-25 10:30:00,68.5,68.62,68.48,68.54,99688.0,67.1003,67.2179,67.0808,67.1395,99688.0
2024-10-25 11:00:00,68.54,68.66,68.48,68.61,92489.0,67.1395,67.2571,67.0808,67.2081,92489.0
2024-10-25 11:30:00,68.61,68.68,68.51,68.6,167011.0,67.2081,67.2767,67.1101,67.1983,167011.0
2024-10-25 12:00:00,68.6,68.6,68.5,68.51,35848.0,67.1983,67.1983,67.1003,67.1101,35848.0
2024-10-25 12:30:00,68.51,68.52,68.42,68.51,50861.0,67.1101,67.1199,67.022,67.1101,50861.0
2024-10-25 13:00:00,68.52,68.53,68.42,68.43,81574.0,67.1199,67.1297,67.022,67.0318,81574.0
2024-10-25 13:30:00,68.44,68.45,68.3,68.34,150889.0,67.0416,67.0514,66.9044,66.9436,150889.0
2024-10-25 14:00:00,68.34,68.46,68.33,68.44,77372.0,66.9436,67.0612,66.9338,67.0416,77372.0
2024-10-25 14:30:00,68.44,68.51,68.4,68.47,59528.0,67.0416,67.1101,67.0024,67.071,59528.0
2024-10-25 15:00:00,68.48,68.55,68.37,68.4,87815.0,67.0808,67.1493,66.973,67.0024,87815.0
2024-10-25 15:30:00,68.41,68.46,68.25,68.3,296996.0,67.0122,67.0612,66.8555,66.9044,296996.0
2024-10-28 09:30:00,68.39,68.97,68.3,68.83,115371.0,66.9926,67.5607,66.9044,67.4236,115371.0
2024-10-28 10:00:00,68.87,68.87,68.61,68.76,90662.0,67.4628,67.4628,67.2081,67.355,90662.0
2024-10-28 10:30:00,68.76,68.82,68.62,68.74,90012.0,67.355,67.4138,67.2179,67.3354,90012.0
2024-10-28 11:00:00,68.72,68.82,68.63,68.66,66097.0,67.3159,67.4138,67.2277,67.2571,66097.0
2024-10-28 11:30:00,68.65,68.68,68.55,68.61,75572.0,67.2473,67.2767,67.1493,67.2081,75572.0
2024-10-28 12:00:00,68.61,68.62,68.47,68.53,61683.0,67.2081,67.2179,67.071,67.1297,61683.0
2024-10-28 12:30:00,68.54,68.56,68.42,68.48,44223.0,67.1395,67.1591,67.022,67.0808,44223.0
2024-10-28 13:00:00,68.48,68.52,68.39,68.41,64098.0,67.0808,67.1199,66.9926,67.0122,64098.0
2024-10-28 13:30:00,68.42,68.5,68.4,68.44,83546.0,67.022,67.1003,67.0024,67.0416,83546.0
2024-10-28 14:00:00,68.45,68.49,68.39,68.45,57814.0,67.0514,67.0906,66.9926,67.0514,57814.0
2024-10-28 14:30:00,68.45,68.45,68.31,68.32,78395.0,67.0514,67.0514,66.9142,66.924,78395.0
2024-10-28 15:00:00,68.32,68.37,68.25,68.28,147813.0,66.924,66.973,66.8555,66.8848,147813.0
2024-10-28 15:30:00,68.28,68.31,68.16,68.28,484557.0,66.8848,66.9142,66.7673,66.8848,484557.0
2024-10-29 09:30:00,68.02,68.47,67.87,68.39,186177.0,66.6302,67.071,66.4832,66.9926,186177.0
2024-10-29 10:00:00,68.39,68.55,68.37,68.48,93365.0,66.9926,67.1493,66.973,67.0808,93365.0
2024-10-29 10:30:00,68.49,68.58,68.36,68.4,76891.0,67.0906,67.1787,66.9632,67.0024,76891.0
2024-10-29 11:00:00,68.39,68.53,68.23,68.31,101386.0,66.9926,67.1297,66.8359,66.9142,101386.0
2024-10-29 11:30:00,68.31,68.39,68.17,68.23,81403.0,66.9142,66.9926,66.7771,66.8359,81403.0
2024-10-29 12:00:00,68.23,68.39,68.22,68.34,46838.0,66.8359,66.9926,66.8261,66.9436,46838.0
2024-10-29 12:30:00,68.33,68.36,68.23,68.26,57136.0,66.9338,66.9632,66.8359,66.8653,57136.0
2024-10-29 13:00:00,68.27,68.27,68.12,68.12,42190.0,66.875,66.875,66.7281,66.7281,42190.0
2024-10-29 13:30:00,68.12,68.15,68.08,68.13,63428.0,66.7281,66.7575,66.6889,66.7379,63428.0
2024-10-29 14:00:00,68.12,68.17,68.07,68.14,68831.0,66.7281,66.7771,66.6791,66.7477,68831.0
2024-10-29 14:30:00,68.14,68.33,68.14,68.31,102965.0,66.7477,66.9338,66.7477,66.9142,102965.0
2024-10-29 15:00:00,68.31,68.32,68.16,68.31,96390.0,66.9142,66.924,66.7673,66.9142,96390.0
2024-10-29 15:30:00,68.31,68.32,67.92,67.96,470783.0,66.9142,66.924,66.5322,66.5714,470783.0
2024-10-30 09:30:00,67.88,68.19,67.6,68.15,96595.0,66.493,66.7967,66.2187,66.7575,96595.0
2024-10-30 10:00:00,68.13,68.13,67.9,68.0,46433.0,66.7379,66.7379,66.5126,66.6106,46433.0
2024-10-30 10:30:00,68.0,68.26,67.91,68.18,78899.0,66.6106,66.8653,66.5224,66.7869,78899.0
2024-10-30 11:00:00,68.17,68.22,67.94,67.96,79873.0,66.7771,66.8261,66.5518,66.5714,79873.0
2024-10-30 11:30:00,67.95,68.16,67.93,68.15,50206.0,66.5616,66.7673,66.542,66.7575,50206.0
2024-10-30 12:00:00,68.16,68.19,68.07,68.14,119103.0,66.7673,66.7967,66.6791,66.7477,119103.0
2024-10-30 12:30:00,68.13,68.13,67.89,68.0,60586.0,66.7379,66.7379,66.5028,66.6106,60586.0
2024-10-30 13:00:00,68.0,68.1,67.95,68.06,56381.0,66.6106,66.7085,66.5616,66.6693,56381.0
2024-10-30 13:30:00,68.04,68.09,67.91,67.97,59986.0,66.6497,66.6987,66.5224,66.5812,59986.0
2024-10-30 14:00:00,67.98,68.13,67.97,67.97,64435.0,66.591,66.7379,66.5812,66.5812,64435.0
2024-10-30 14:30:00,67.97,68.01,67.93,68.0,90194.0,66.5812,66.6204,66.542,66.6106,90194.0
2024-10-30 15:00:00,67.99,68.09,67.92,68.02,156026.0,66.6008,66.6987,66.5322,66.6302,156026.0
2024-10-30 15:30:00,68.03,68.24,68.01,68.22,432078.0,66.64,66.8457,66.6204,66.8261,432078.0
2024-10-31 09:30:00,68.21,68.89,68.17,68.8,257666.0,66.8163,67.4824,66.7771,67.3942,257666.0
2024-10-31 10:00:00,68.8,68.82,68.36,68.53,276681.0,67.3942,67.4138,66.9632,67.1297,276681.0
2024-10-31 10:30:00,68.56,68.66,68.48,68.54,132618.0,67.1591,67.2571,67.0808,67.1395,132618.0
2024-10-31 11:00:00,68.56,68.7,68.51,68.54,198001.0,67.1591,67.2963,67.1101,67.1395,198001.0
2024-10-31 11:30:00,68.55,68.59,68.46,68.52,174881.0,67.1493,67.1885,67.0612,67.1199,174881.0
2024-10-31 12:00:00,68.52,68.65,68.42,68.58,117886.0,67.1199,67.2473,67.022,67.1787,117886.0
2024-10-31 12:30:00,68.56,68.58,68.4,68.5,105730.0,67.1591,67.1787,67.0024,67.1003,105730.0
2024-10-31 13:00:00,68.5,68.52,68.4,68.51,78960.0,67.1003,67.1199,67.0024,67.1101,78960.0
2024-10-31 13:30:00,68.5,68.51,68.39,68.47,87508.0,67.1003,67.1101,66.9926,67.071,87508.0
2024-10-31 14:00:00,68.47,68.56,68.42,68.52,233086.0,67.071,67.1591,67.022,67.1199,233086.0
2024-10-31 14:30:00,68.53,68.53,68.42,68.5,115263.0,67.1297,67.1297,67.022,67.1003,115263.0
2024-10-31 15:00:00,68.5,68.51,68.32,68.35,153281.0,67.1003,67.1101,66.924,66.9534,153281.0
2024-10-31 15:30:00,68.36,68.37,68.0,68.01,473589.0,66.9632,66.973,66.6106,66.6204,473589.0
2024-11-01 09:30:00,68.28,68.68,68.08,68.09,169670.0,66.8848,67.2767,66.6889,66.6987,169670.0
2024-11-01 10:00:00,68.09,68.24,67.97,68.12,138170.0,66.6987,66.8457,66.5812,66.7281,138170.0
2024-11-01 10:30:00,68.14,68.19,67.95,67.95,145128.0,66.7477,66.7967,66.5616,66.5616,145128.0
2024-11-01 11:00:00,67.96,68.25,67.96,68.06,68643.0,66.5714,66.8555,66.5714,66.6693,68643.0
2024-11-01 11:30:00,68.07,68.17,67.97,68.12,98691.0,66.6791,66.7771,66.5812,66.7281,98691.0
2024-11-01 12:00:00,68.11,68.32,68.1,68.24,50619.0,66.7183,66.924,66.7085,66.8457,50619.0
2024-11-01 12:30:00,68.25,68.27,68.1,68.14,74495.0,66.8555,66.875,66.7085,66.7477,74495.0
2024-11-01 13:00:00,68.14,68.27,68.13,68.17,97615.0,66.7477,66.875,66.7379,66.7771,97615.0
2024-11-01 13:30:00,68.16,68.19,68.04,68.1,55715.0,66.7673,66.7967,66.6497,66.7085,55715.0
2024-11-01 14:00:00,68.1,68.2,68.03,68.17,58012.0,66.7085,66.8065,66.64,66.7771,58012.0
2024-11-01 14:30:00,68.17,68.34,68.15,68.3,133620.0,66.7771,66.9436,66.7575,66.9044,133620.0
2024-11-01 15:00:00,68.31,68.49,68.28,68.34,99075.0,66.9142,67.0906,66.8848,66.9436,99075.0
2024-11-01 15:30:00,68.34,68.4,68.18,68.24,356893.0,66.9436,67.0024,66.7869,66.8457,356893.0
2024-11-04 09:30:00,68.23,68.63,68.11,68.5,202398.0,66.8359,67.2277,66.7183,67.1003,202398.0
2024-11-04 10:00:00,68.48,68.49,68.22,68.27,87339.0,67.0808,67.0906,66.8261,66.875,87339.0
2024-11-04 10:30:00,68.27,68.31,68.13,68.16,68340.0,66.875,66.9142,66.7379,66.7673,68340.0
2024-11-04 11:00:00,68.13,68.15,67.99,68.07,78298.0,66.7379,66.7575,66.6008,66.6791,78298.0
2024-11-04 11:30:00,68.07,68.1,67.95,68.07,78184.0,66.6791,66.7085,66.5616,66.6791,78184.0
2024-11-04 12:00:00,68.07,68.19,68.0,68.15,42073.0,66.6791,66.7967,66.6106,66.7575,42073.0
2024-11-04 12:30:00,68.16,68.25,68.11,68.11,81607.0,66.7673,66.8555,66.7183,66.7183,81607.0
2024-11-04 13:00:00,68.1,68.2,68.04,68.19,40479.0,66.7085,66.8065,66.6497,66.7967,40479.0
2024-11-04 13:30:00,68.19,68.28,68.16,68.17,41005.0,66.7967,66.8848,66.7673,66.7771,41005.0
2024-11-04 14:00:00,68.17,68.28,68.12,68.19,94610.0,66.7771,66.8848,66.7281,66.7967,94610.0
2024-11-04 14:30:00,68.17,68.21,68.15,68.16,42986.0,66.7771,66.8163,66.7575,66.7673,42986.0
2024-11-04 15:00:00,68.16,68.19,68.06,68.09,75813.0,66.7673,66.7967,66.6693,66.6987,75813.0
2024-11-04 15:30:00,68.09,68.17,68.06,68.09,358856.0,66.6987,66.7771,66.6693,66.6987,358856.0
2024-11-05 09:30:00,68.01,68.17,67.82,68.06,108465.0,66.6204,66.7771,66.4342,66.6693,108465.0
2024-11-05 10:00:00,68.06,68.24,67.92,68.2,85004.0,66.6693,66.8457,66.5322,66.8065,85004.0
2024-11-05 10:30:00,68.2,68.34,68.16,68.19,54916.0,66.8065,66.9436,66.7673,66.7967,54916.0
2024-11-05 11:00:00,68.18,68.24,68.1,68.11,72552.0,66.7869,66.8457,66.7085,66.7183,72552.0
2024-11-05 11:30:00,68.11,68.14,68.0,68.03,85623.0,66.7183,66.7477,66.6106,66.64,85623.0
2024-11-05 12:00:00,68.03,68.15,68.01,68.05,124334.0,66.64,66.7575,66.6204,66.6595,124334.0
2024-11-05 12:30:00,68.04,68.14,68.04,68.08,90057.0,66.6497,66.7477,66.6497,66.6889,90057.0
2024-11-05 13:00:00,68.08,68.1,67.99,68.02,116973.0,66.6889,66.7085,66.6008,66.6302,116973.0
2024-11-05 13:30:00,68.01,68.09,67.98,68.06,114102.0,66.6204,66.6987,66.591,66.6693,114102.0
2024-11-05 14:00:00,68.06,68.09,68.03,68.04,70625.0,66.6693,66.6987,66.64,66.6497,70625.0
2024-11-05 14:30:00,68.04,68.11,67.96,68.01,55422.0,66.6497,66.7183,66.5714,66.6204,55422.0
2024-11-05 15:00:00,68.02,68.09,68.01,68.09,79793.0,66.6302,66.6987,66.6204,66.6987,79793.0
2024-11-05 15:30:00,68.09,68.41,68.07,68.33,502104.0,66.6987,67.0122,66.6791,66.9338,502104.0
2024-11-06 09:30:00,68.65,68.74,67.61,68.01,444545.0,67.2473,67.3354,66.2285,66.6204,444545.0
2024-11-06 10:00:00,68.01,68.13,67.47,67.52,160246.0,66.6204,66.7379,66.0914,66.1404,160246.0
2024-11-06 10:30:00,67.5,67.53,66.96,66.98,197310.0,66.1208,66.1502,65.5918,65.6114,197310.0
2024-11-06 11:00:00,66.98,67.38,66.97,67.06,414050.0,65.6114,66.0032,65.6016,65.6898,414050.0
2024-11-06 11:30:00,67.06,67.09,66.63,66.7,178844.0,65.6898,65.7192,65.2686,65.3371,178844.0
2024-11-06 12:00:00,66.71,66.82,66.45,66.5,156193.0,65.3469,65.4547,65.0922,65.1412,156193.0
2024-11-06 12:30:00,66.49,66.6,66.26,66.51,187331.0,65.1314,65.2392,64.9061,65.151,187331.0
2024-11-06 13:00:00,66.51,66.71,66.45,66.51,190023.0,65.151,65.3469,65.0922,65.151,190023.0
2024-11-06 13:30:00,66.51,66.55,66.41,66.42,113048.0,65.151,65.1902,65.0531,65.0628,113048.0
2024-11-06 14:00:00,66.42,66.52,66.36,66.37,285738.0,65.0628,65.1608,65.0041,65.0139,285738.0
2024-11-06 14:30:00,66.36,66.37,65.98,66.0,220192.0,65.0041,65.0139,64.6318,64.6514,220192.0
2024-11-06 15:00:00,66.01,66.04,65.86,65.95,333669.0,64.6612,64.6906,64.5143,64.6025,333669.0
2024-11-06 15:30:00,65.95,66.11,65.89,65.97,756700.0,64.6025,64.7592,64.5437,64.622,756700.0
2024-11-07 09:30:00,66.05,66.35,65.79,65.95,189779.0,64.7004,64.9943,64.4457,64.6025,189779.0
2024-11-07 10:00:00,65.96,66.04,65.82,66.03,85795.0,64.6122,64.6906,64.4751,64.6808,85795.0
2024-11-07 10:30:00,66.04,66.06,65.75,65.87,134638.0,64.6906,64.7102,64.4065,64.5241,134638.0
2024-11-07 11:00:00,65.86,65.93,65.76,65.78,115233.0,64.5143,64.5829,64.4163,64.4359,115233.0
2024-11-07 11:30:00,65.78,65.79,65.58,65.64,84260.0,64.4359,64.4457,64.24,64.2988,84260.0
2024-11-07 12:00:00,65.64,65.76,65.62,65.69,80757.0,64.2988,64.4163,64.2792,64.3478,80757.0
2024-11-07 12:30:00,65.69,65.71,65.22,65.25,713161.0,64.3478,64.3674,63.8874,63.9168,713161.0
2024-11-07 13:00:00,65.25,65.47,65.24,65.25,196308.0,63.9168,64.1323,63.907,63.9168,196308.0
2024-11-07 13:30:00,65.25,65.34,65.17,65.22,112283.0,63.9168,64.0049,63.8384,63.8874,112283.0
2024-11-07 14:00:00,65.21,65.31,65.16,65.2,112633.0,63.8776,63.9755,63.8286,63.8678,112633.0
2024-11-07 14:30:00,65.2,65.31,65.09,65.24,146267.0,63.8678,63.9755,63.76,63.907,146267.0
2024-11-07 15:00:00,65.23,65.47,65.21,65.43,293084.0,63.8972,64.1323,63.8776,64.0931,293084.0
2024-11-07 15:30:00,65.42,65.44,64.88,64.94,617647.0,64.0833,64.1029,63.5543,63.6131,617647.0
2024-11-08 09:30:00,64.9,65.31,64.69,65.18,177929.0,63.5739,63.9755,63.3682,63.8482,177929.0
2024-11-08 10:00:00,65.23,65.41,65.08,65.12,141703.0,63.8972,64.0735,63.7502,63.7894,141703.0
2024-11-08 10:30:00,65.11,65.26,65.0,65.21,110282.0,63.7796,63.9266,63.6719,63.8776,110282.0
2024-11-08 11:00:00,65.23,65.36,65.22,65.26,119714.0,63.8972,64.0245,63.8874,63.9266,119714.0
2024-11-08 11:30:00,65.25,65.51,65.23,65.47,120427.0,63.9168,64.1714,63.8972,64.1323,120427.0
2024-11-08 12:00:00,65.49,65.53,65.37,65.38,132446.0,64.1519,64.191,64.0343,64.0441,132446.0
2024-11-08 12:30:00,65.38,65.51,65.36,65.47,64879.0,64.0441,64.1714,64.0245,64.1323,64879.0
2024-11-08 13:00:00,65.47,65.55,65.45,65.5,40936.0,64.1323,64.2106,64.1127,64.1616,40936.0
2024-11-08 13:30:00,65.5,65.65,65.47,65.64,64207.0,64.1616,64.3086,64.1323,64.2988,64207.0
2024-11-08 14:00:00,65.64,65.65,65.53,65.64,81448.0,64.2988,64.3086,64.191,64.2988,81448.0
2024-11-08 14:30:00,65.65,65.69,65.6,65.68,86224.0,64.3086,64.3478,64.2596,64.338,86224.0
2024-11-08 15:00:00,65.68,65.84,65.62,65.84,99305.0,64.338,64.4947,64.2792,64.4947,99305.0
2024-11-08 15:30:00,65.84,65.86,65.5,65.53,387349.0,64.4947,64.5143,64.1616,64.191,387349.0
2024-11-11 09:30:00,65.39,65.56,65.09,65.36,233768.0,64.0539,64.2204,63.76,64.0245,233768.0
2024-11-11 10:00:00,65.38,65.49,64.72,64.74,154330.0,64.0441,64.1519,63.3976,63.4172,154330.0
2024-11-11 10:30:00,64.7,64.7,64.4,64.65,215649.0,63.378,63.378,63.0841,63.329,215649.0
2024-11-11 11:00:00,64.65,64.7,64.3,64.36,125793.0,63.329,63.378,62.9862,63.0449,125793.0
2024-11-11 11:30:00,64.35,64.63,64.32,64.57,92577.0,63.0351,63.3094,63.0058,63.2507,92577.0
2024-11-11 12:00:00,64.57,64.72,64.43,64.57,96804.0,63.2507,63.3976,63.1135,63.2507,96804.0
2024-11-11 12:30:00,64.58,64.61,64.39,64.49,89713.0,63.2604,63.2898,63.0743,63.1723,89713.0
2024-11-11 13:00:00,64.48,64.72,64.48,64.64,96088.0,63.1625,63.3976,63.1625,63.3192,96088.0
2024-11-11 13:30:00,64.66,64.66,64.43,64.44,90068.0,63.3388,63.3388,63.1135,63.1233,90068.0
2024-11-11 14:00:00,64.44,64.47,64.35,64.39,125674.0,63.1233,63.1527,63.0351,63.0743,125674.0
2024-11-11 14:30:00,64.39,64.4,64.15,64.2,114393.0,63.0743,63.0841,62.8392,62.8882,114393.0
2024-11-11 15:00:00,64.21,64.27,64.08,64.27,167838.0,62.898,62.9568,62.7707,62.9568,167838.0
2024-11-11 15:30:00,64.27,64.29,64.08,64.13,540073.0,62.9568,62.9764,62.7707,62.8196,540073.0
2024-11-12 09:30:00,64.38,64.56,64.09,64.31,255202.0,63.0645,63.2409,62.7805,62.996,255202.0
2024-11-12 10:00:00,64.28,64.33,64.16,64.27,114277.0,62.9666,63.0156,62.849,62.9568,114277.0
2024-11-12 10:30:00,64.28,64.53,64.22,64.33,163407.0,62.9666,63.2115,62.9078,63.0156,163407.0
2024-11-12 11:00:00,64.34,64.6,64.32,64.37,157052.0,63.0254,63.28,63.0058,63.0547,157052.0
2024-11-12 11:30:00,64.35,64.36,64.02,64.14,104072.0,63.0351,63.0449,62.7119,62.8294,104072.0
2024-11-12 12:00:00,64.15,64.23,64.1,64.16,86201.0,62.8392,62.9176,62.7903,62.849,86201.0
2024-11-12 12:30:00,64.16,64.35,64.15,64.29,92064.0,62.849,63.0351,62.8392,62.9764,92064.0
2024-11-12 13:00:00,64.28,64.38,64.19,64.35,82314.0,62.9666,63.0645,62.8784,63.0351,82314.0
2024-11-12 13:30:00,64.34,64.57,64.33,64.56,77664.0,63.0254,63.2507,63.0156,63.2409,77664.0
2024-11-12 14:00:00,64.58,64.64,64.46,64.51,85862.0,63.2604,63.3192,63.1429,63.1919,85862.0
2024-11-12 14:30:00,64.52,64.54,64.39,64.52,70859.0,63.2017,63.2213,63.0743,63.2017,70859.0
2024-11-12 15:00:00,64.51,64.6,64.43,64.59,111291.0,63.1919,63.28,63.1135,63.2702,111291.0
2024-11-12 15:30:00,64.59,64.72,64.25,64.28,583794.0,63.2702,63.3976,62.9372,62.9666,583794.0
2024-11-13 09:30:00,64.09,64.55,64.01,64.44,140144.0,62.7805,63.2311,62.7021,63.1233,140144.0
2024-11-13 10:00:00,64.46,64.63,64.37,64.58,128277.0,63.1429,63.3094,63.0547,63.2604,128277.0
2024-11-13 10:30:00,64.58,64.9,64.55,64.89,157751.0,63.2604,63.5739,63.2311,63.5641,157751.0
2024-11-13 11:00:00,64.9,64.9,64.74,64.84,77609.0,63.5739,63.5739,63.4172,63.5151,77609.0
2024-11-13 11:30:00,64.84,65.07,64.82,65.06,106808.0,63.5151,63.7404,63.4955,63.7306,106808.0
2024-11-13 12:00:00,65.05,65.06,64.86,64.91,83908.0,63.7208,63.7306,63.5347,63.5837,83908.0
2024-11-13 12:30:00,64.91,65.02,64.91,64.92,84697.0,63.5837,63.6915,63.5837,63.5935,84697.0
2024-11-13 13:00:00,64.92,64.96,64.84,64.92,75409.0,63.5935,63.6327,63.5151,63.5935,75409.0
2024-11-13 13:30:00,64.92,64.94,64.85,64.92,60293.0,63.5935,63.6131,63.5249,63.5935,60293.0
2024-11-13 14:00:00,64.92,65.13,64.9,65.09,80233.0,63.5935,63.7992,63.5739,63.76,80233.0
2024-11-13 14:30:00,65.08,65.08,64.96,65.03,70904.0,63.7502,63.7502,63.6327,63.7013,70904.0
2024-11-13 15:00:00,65.03,65.22,65.02,65.21,100991.0,63.7013,63.8874,63.6915,63.8776,100991.0
2024-11-13 15:30:00,65.21,65.35,65.13,65.24,584252.0,63.8776,64.0147,63.7992,63.907,584252.0
2024-11-14 09:30:00,65.48,65.73,65.29,65.34,164008.0,64.1421,64.3869,63.9559,64.0049,164008.0
2024-11-14 10:00:00,65.37,65.37,65.06,65.25,111861.0,64.0343,64.0343,63.7306,63.9168,111861.0
2024-11-14 10:30:00,65.25,65.29,65.1,65.15,70333.0,63.9168,63.9559,63.7698,63.8188,70333.0
2024-11-14 11:00:00,65.14,65.15,64.97,65.1,76157.0,63.809,63.8188,63.6425,63.7698,76157.0
2024-11-14 11:30:00,65.1,65.14,65.02,65.13,66516.0,63.7698,63.809,63.6915,63.7992,66516.0
2024-11-14 12:00:00,65.11,65.17,64.99,65.14,68224.0,63.7796,63.8384,63.6621,63.809,68224.0
2024-11-14 12:30:00,65.14,65.2,65.05,65.17,57780.0,63.809,63.8678,63.7208,63.8384,57780.0
2024-11-14 13:00:00,65.18,65.21,64.99,64.99,46644.0,63.8482,63.8776,63.6621,63.6621,46644.0
2024-11-14 13:30:00,64.98,65.06,64.86,64.86,55111.0,63.6523,63.7306,63.5347,63.5347,55111.0
2024-11-14 14:00:00,64.87,65.21,64.86,65.19,148257.0,63.5445,63.8776,63.5347,63.858,148257.0
2024-11-14 14:30:00,65.19,65.27,65.1,65.23,204177.0,63.858,63.9363,63.7698,63.8972,204177.0
2024-11-14 15:00:00,65.22,65.24,65.04,65.2,333431.0,63.8874,63.907,63.711,63.8678,333431.0
2024-11-14 15:30:00,65.2,65.22,64.62,64.7,928789.0,63.8678,63.8874,63.2996,63.378,928789.0
2024-11-15 09:30:00,64.22,64.22,62.96,63.14,601784.0,62.9078,62.9078,61.6735,61.8499,601784.0
2024-11-15 10:00:00,63.13,63.26,62.95,63.03,320659.0,61.8401,61.9674,61.6638,61.7421,320659.0
2024-11-15 10:30:00,63.02,63.02,62.45,62.47,900561.0,61.7323,61.7323,61.174,61.1936,900561.0
2024-11-15 11:00:00,62.46,62.8,62.42,62.64,252283.0,61.1838,61.5168,61.1446,61.3601,252283.0
2024-11-15 11:30:00,62.63,62.69,62.43,62.56,212443.0,61.3503,61.4091,61.1544,61.2817,212443.0
2024-11-15 12:00:00,62.56,62.72,62.39,62.53,229245.0,61.2817,61.4385,61.1152,61.2523,229245.0
2024-11-15 12:30:00,62.53,62.63,62.45,62.59,135954.0,61.2523,61.3503,61.174,61.3111,135954.0
2024-11-15 13:00:00,62.59,62.91,62.55,62.9,128062.0,61.3111,61.6246,61.2719,61.6148,128062.0
2024-11-15 13:30:00,62.9,62.97,62.81,62.89,136709.0,61.6148,61.6833,61.5266,61.605,136709.0
2024-11-15 14:00:00,62.89,62.92,62.66,62.86,287749.0,61.605,61.6344,61.3797,61.5756,287749.0
2024-11-15 14:30:00,62.86,63.01,62.81,62.93,157782.0,61.5756,61.7225,61.5266,61.6442,157782.0
2024-11-15 15:00:00,62.92,63.09,62.9,63.02,246219.0,61.6344,61.8009,61.6148,61.7323,246219.0
2024-11-15 15:30:00,63.01,63.21,62.92,63.2,921648.0,61.7225,61.9184,61.6344,61.9086,921648.0
2024-11-18 09:30:00,63.53,63.64,63.07,63.47,576418.0,62.2319,62.3397,61.7813,62.1731,576418.0
2024-11-18 10:00:00,63.45,63.73,63.42,63.64,173941.0,62.1535,62.4278,62.1241,62.3397,173941.0
2024-11-18 10:30:00,63.63,63.84,63.58,63.82,349214.0,62.3299,62.5356,62.2809,62.516,349214.0
2024-11-18 11:00:00,63.82,63.85,63.36,63.36,183595.0,62.516,62.5454,62.0654,62.0654,183595.0
2024-11-18 11:30:00,63.36,63.43,63.11,63.14,138908.0,62.0654,62.1339,61.8205,61.8499,138908.0
2024-11-18 12:00:00,63.13,63.29,63.08,63.1,90611.0,61.8401,61.9968,61.7911,61.8107,90611.0
2024-11-18 12:30:00,63.09,63.31,63.05,63.27,87669.0,61.8009,62.0164,61.7617,61.9772,87669.0
2024-11-18 13:00:00,63.27,63.28,63.14,63.26,114539.0,61.9772,61.987,61.8499,61.9674,114539.0
2024-11-18 13:30:00,63.26,63.32,63.13,63.21,106171.0,61.9674,62.0262,61.8401,61.9184,106171.0
2024-11-18 14:00:00,63.21,63.35,63.21,63.23,68698.0,61.9184,62.0556,61.9184,61.938,68698.0
2024-11-18 14:30:00,63.23,63.26,63.11,63.14,117310.0,61.938,61.9674,61.8205,61.8499,117310.0
2024-11-18 15:00:00,63.14,63.14,62.93,62.95,119807.0,61.8499,61.8499,61.6442,61.6638,119807.0
2024-11-18 15:30:00,62.96,62.99,62.75,62.87,515940.0,61.6735,61.7029,61.4678,61.5854,515940.0
2024-11-19 09:30:00,62.93,62.93,62.27,62.44,240328.0,61.6442,61.6442,60.9976,61.1642,240328.0
2024-11-19 10:00:00,62.41,62.69,62.41,62.57,149044.0,61.1348,61.4091,61.1348,61.2915,149044.0
2024-11-19 10:30:00,62.57,62.8,62.52,62.73,114282.0,61.2915,61.5168,61.2425,61.4482,114282.0
2024-11-19 11:00:00,62.73,62.92,62.63,62.92,133211.0,61.4482,61.6344,61.3503,61.6344,133211.0
2024-11-19 11:30:00,62.92,62.92,62.74,62.76,90516.0,61.6344,61.6344,61.458,61.4776,90516.0
2024-11-19 12:00:00,62.76,62.82,62.74,62.78,74022.0,61.4776,61.5364,61.458,61.4972,74022.0
2024-11-19 12:30:00,62.78,62.83,62.73,62.82,87075.0,61.4972,61.5462,61.4482,61.5364,87075.0
2024-11-19 13:00:00,62.82,62.83,62.75,62.79,49707.0,61.5364,61.5462,61.4678,61.507,49707.0
2024-11-19 13:30:00,62.79,63.03,62.77,63.0,93464.0,61.507,61.7421,61.4874,61.7127,93464.0
2024-11-19 14:00:00,63.0,63.08,62.96,62.98,83614.0,61.7127,61.7911,61.6735,61.6931,83614.0
2024-11-19 14:30:00,62.97,62.97,62.73,62.78,93417.0,61.6833,61.6833,61.4482,61.4972,93417.0
2024-11-19 15:00:00,62.77,62.8,62.67,62.8,101645.0,61.4874,61.5168,61.3895,61.5168,101645.0
2024-11-19 15:30:00,62.8,62.83,62.67,62.77,330853.0,61.5168,61.5462,61.3895,61.4874,330853.0
2024-11-20 09:30:00,62.92,63.34,62.65,63.27,277279.0,61.6344,62.0458,61.3699,61.9772,277279.0
2024-11-20 10:00:00,63.3,63.59,63.15,63.59,569749.0,62.0066,62.2907,61.8597,62.2907,569749.0
2024-11-20 10:30:00,63.59,63.6,63.35,63.43,121664.0,62.2907,62.3005,62.0556,62.1339,121664.0
2024-11-20 11:00:00,63.43,63.5,63.32,63.48,101031.0,62.1339,62.2025,62.0262,62.1829,101031.0
2024-11-20 11:30:00,63.47,63.54,63.4,63.4,105990.0,62.1731,62.2417,62.1046,62.1046,105990.0
2024-11-20 12:00:00,63.4,63.45,63.35,63.43,135848.0,62.1046,62.1535,62.0556,62.1339,135848.0
2024-11-20 12:30:00,63.42,63.72,63.35,63.64,218066.0,62.1241,62.418,62.0556,62.3397,218066.0
2024-11-20 13:00:00,63.65,63.74,63.55,63.61,119245.0,62.3494,62.4376,62.2515,62.3103,119245.0
2024-11-20 13:30:00,63.61,63.71,63.6,63.66,124773.0,62.3103,62.4082,62.3005,62.3592,124773.0
2024-11-20 14:00:00,63.66,63.7,63.59,63.59,110252.0,62.3592,62.3984,62.2907,62.2907,110252.0
2024-11-20 14:30:00,63.59,63.65,63.56,63.61,210428.0,62.2907,62.3494,62.2613,62.3103,210428.0
2024-11-20 15:00:00,63.61,63.61,63.5,63.57,124384.0,62.3103,62.3103,62.2025,62.2711,124384.0
2024-11-20 15:30:00,63.58,63.82,63.47,63.81,618736.0,62.2809,62.516,62.1731,62.5062,618736.0
2024-11-21 09:30:00,63.7,63.75,62.88,63.49,763211.0,62.3984,62.4474,61.5952,62.1927,763211.0
2024-11-21 10:00:00,63.49,63.73,63.46,63.67,87771.0,62.1927,62.4278,62.1633,62.369,87771.0
2024-11-21 10:30:00,63.64,63.89,63.61,63.86,75735.0,62.3397,62.5845,62.3103,62.5552,75735.0
2024-11-21 11:00:00,63.88,63.93,63.75,63.78,79504.0,62.5747,62.6237,62.4474,62.4768,79504.0
2024-11-21 11:30:00,63.78,63.98,63.76,63.95,142465.0,62.4768,62.6727,62.4572,62.6433,142465.0
2024-11-21 12:00:00,63.95,63.99,63.84,63.95,181746.0,62.6433,62.6825,62.5356,62.6433,181746.0
2024-11-21 12:30:00,63.96,64.08,63.94,63.99,54383.0,62.6531,62.7707,62.6335,62.6825,54383.0
2024-11-21 13:00:00,63.99,64.16,63.96,64.12,76082.0,62.6825,62.849,62.6531,62.8098,76082.0
2024-11-21 13:30:00,64.12,64.13,63.98,64.03,89168.0,62.8098,62.8196,62.6727,62.7217,89168.0
2024-11-21 14:00:00,64.03,64.03,63.77,63.78,86769.0,62.7217,62.7217,62.467,62.4768,86769.0
2024-11-21 14:30:00,63.78,63.93,63.71,63.88,70220.0,62.4768,62.6237,62.4082,62.5747,70220.0
2024-11-21 15:00:00,63.87,63.88,63.75,63.86,100588.0,62.565,62.5747,62.4474,62.5552,100588.0
2024-11-21 15:30:00,63.86,64.14,63.84,64.12,614247.0,62.5552,62.8294,62.5356,62.8098,614247.0
2024-11-22 09:30:00,64.56,64.71,64.25,64.69,241543.0,63.2409,63.3878,62.9372,63.3682,241543.0
2024-11-22 10:00:00,64.67,64.69,64.47,64.56,184280.0,63.3486,63.3682,63.1527,63.2409,184280.0
2024-11-22 10:30:00,64.57,64.7,64.48,64.7,108508.0,63.2507,63.378,63.1625,63.378,108508.0
2024-11-22 11:00:00,64.7,64.78,64.63,64.67,176700.0,63.378,63.4564,63.3094,63.3486,176700.0
2024-11-22 11:30:00,64.68,64.68,64.52,64.61,168504.0,63.3584,63.3584,63.2017,63.2898,168504.0
2024-11-22 12:00:00,64.62,64.74,64.55,64.57,152675.0,63.2996,63.4172,63.2311,63.2507,152675.0
2024-11-22 12:30:00,64.56,64.68,64.55,64.67,98021.0,63.2409,63.3584,63.2311,63.3486,98021.0
2024-11-22 13:00:00,64.68,64.77,64.64,64.71,120132.0,63.3584,63.4466,63.3192,63.3878,120132.0
2024-11-22 13:30:00,64.71,64.83,64.67,64.83,97939.0,63.3878,63.5053,63.3486,63.5053,97939.0
2024-11-22 14:00:00,64.83,64.9,64.72,64.89,119823.0,63.5053,63.5739,63.3976,63.5641,119823.0
2024-11-22 14:30:00,64.89,64.92,64.84,64.86,103082.0,63.5641,63.5935,63.5151,63.5347,103082.0
2024-11-22 15:00:00,64.86,65.11,64.85,65.02,191924.0,63.5347,63.7796,63.5249,63.6915,191924.0
2024-11-22 15:30:00,65.03,65.13,64.94,64.98,545359.0,63.7013,63.7992,63.6131,63.6523,545359.0
2024-11-25 09:30:00,65.21,65.6,65.07,65.46,254929.0,63.8776,64.2596,63.7404,64.1225,254929.0
2024-11-25 10:00:00,65.45,65.5,65.24,65.28,114236.0,64.1127,64.1616,63.907,63.9461,114236.0
2024-11-25 10:30:00,65.27,65.34,65.15,65.34,120349.0,63.9363,64.0049,63.8188,64.0049,120349.0
2024-11-25 11:00:00,65.34,65.5,65.28,65.37,77121.0,64.0049,64.1616,63.9461,64.0343,77121.0
2024-11-25 11:30:00,65.38,65.41,65.29,65.31,63898.0,64.0441,64.0735,63.9559,63.9755,63898.0
2024-11-25 12:00:00,65.32,65.53,65.32,65.4,132703.0,63.9853,64.191,63.9853,64.0637,132703.0
2024-11-25 12:30:00,65.41,65.42,65.31,65.33,59654.0,64.0735,64.0833,63.9755,63.9951,59654.0
2024-11-25 13:00:00,65.33,65.42,65.32,65.42,51171.0,63.9951,64.0833,63.9853,64.0833,51171.0
2024-11-25 13:30:00,65.41,65.5,65.34,65.5,53170.0,64.0735,64.1616,64.0049,64.1616,53170.0
2024-11-25 14:00:00,65.49,65.5,65.37,65.39,61199.0,64.1519,64.1616,64.0343,64.0539,61199.0
2024-11-25 14:30:00,65.39,65.45,65.37,65.42,70001.0,64.0539,64.1127,64.0343,64.0833,70001.0
2024-11-25 15:00:00,65.42,65.51,65.42,65.5,109453.0,64.0833,64.1714,64.0833,64.1616,109453.0
2024-11-25 15:30:00,65.5,65.63,65.47,65.53,450290.0,64.1616,64.289,64.1323,64.191,450290.0
2024-11-26 09:30:00,65.5,65.79,65.44,65.57,160082.0,64.1616,64.4457,64.1029,64.2302,160082.0
2024-11-26 10:00:00,65.56,65.89,65.55,65.86,90717.0,64.2204,64.5437,64.2106,64.5143,90717.0
2024-11-26 10:30:00,65.86,66.13,65.83,66.03,335125.0,64.5143,64.7788,64.4849,64.6808,335125.0
2024-11-26 11:00:00,66.02,66.08,65.94,66.0,447949.0,64.671,64.7298,64.5927,64.6514,447949.0
2024-11-26 11:30:00,65.98,66.08,65.9,65.92,109651.0,64.6318,64.7298,64.5535,64.5731,109651.0
2024-11-26 12:00:00,65.92,65.93,65.73,65.82,79440.0,64.5731,64.5829,64.3869,64.4751,79440.0
2024-11-26 12:30:00,65.82,65.97,65.82,65.95,58465.0,64.4751,64.622,64.4751,64.6025,58465.0
2024-11-26 13:00:00,65.95,66.24,65.95,66.21,80916.0,64.6025,64.8865,64.6025,64.8571,80916.0
2024-11-26 13:30:00,66.22,66.27,66.2,66.23,88685.0,64.8669,64.9159,64.8473,64.8767,88685.0
2024-11-26 14:00:00,66.22,66.28,66.09,66.23,116852.0,64.8669,64.9257,64.7396,64.8767,116852.0
2024-11-26 14:30:00,66.23,66.33,66.23,66.25,90347.0,64.8767,64.9747,64.8767,64.8963,90347.0
2024-11-26 15:00:00,66.26,66.27,65.98,65.99,149366.0,64.9061,64.9159,64.6318,64.6416,149366.0
2024-11-26 15:30:00,65.99,66.06,65.91,65.99,348347.0,64.6416,64.7102,64.5633,64.6416,348347.0
2024-11-27 09:30:00,66.42,66.69,66.29,66.66,134404.0,65.0628,65.3273,64.9355,65.2979,134404.0
2024-11-27 10:00:00,66.63,66.74,66.42,66.74,311121.0,65.2686,65.3763,65.0628,65.3763,311121.0
2024-11-27 10:30:00,66.73,66.91,66.67,66.91,145728.0,65.3665,65.5428,65.3077,65.5428,145728.0
2024-11-27 11:00:00,66.9,66.98,66.82,66.84,104126.0,65.533,65.6114,65.4547,65.4743,104126.0
2024-11-27 11:30:00,66.85,67.0,66.83,66.98,99746.0,65.4841,65.631,65.4645,65.6114,99746.0
2024-11-27 12:00:00,66.98,66.99,66.67,66.67,124867.0,65.6114,65.6212,65.3077,65.3077,124867.0
2024-11-27 12:30:00,66.67,66.67,66.55,66.59,69680.0,65.3077,65.3077,65.1902,65.2294,69680.0
2024-11-27 13:00:00,66.59,66.59,66.45,66.45,58594.0,65.2294,65.2294,65.0922,65.0922,58594.0
2024-11-27 13:30:00,66.45,66.48,66.38,66.44,56926.0,65.0922,65.1216,65.0237,65.0824,56926.0
2024-11-27 14:00:00,66.44,66.44,66.29,66.37,72036.0,65.0824,65.0824,64.9355,65.0139,72036.0
2024-11-27 14:30:00,66.38,66.43,66.29,66.36,65127.0,65.0237,65.0726,64.9355,65.0041,65127.0
2024-11-27 15:00:00,66.35,66.35,66.2,66.23,84340.0,64.9943,64.9943,64.8473,64.8767,84340.0
2024-11-27 15:30:00,66.23,66.33,66.17,66.22,316891.0,64.8767,64.9747,64.818,64.8669,316891.0
2024-11-29 09:30:00,66.12,66.38,65.7,65.77,171302.0,64.769,65.0237,64.3576,64.4261,171302.0
2024-11-29 10:00:00,65.77,66.03,65.74,65.98,75942.0,64.4261,64.6808,64.3967,64.6318,75942.0
2024-11-29 10:30:00,65.99,66.03,65.88,65.91,75113.0,64.6416,64.6808,64.5339,64.5633,75113.0
2024-11-29 11:00:00,65.92,66.05,65.81,66.03,119992.0,64.5731,64.7004,64.4653,64.6808,119992.0
2024-11-29 11:30:00,66.03,66.07,65.98,65.99,52209.0,64.6808,64.72,64.6318,64.6416,52209.0
2024-11-29 12:00:00,66.0,66.2,66.0,66.18,85704.0,64.6514,64.8473,64.6514,64.8278,85704.0
2024-11-29 12:30:00,66.17,66.36,66.15,66.27,288135.0,64.818,65.0041,64.7984,64.9159,288135.0
2024-12-02 09:30:00,66.24,66.38,65.85,66.38,160855.0,64.8865,65.0237,64.5045,65.0237,160855.0
2024-12-02 10:00:00,66.35,66.57,66.28,66.56,127199.0,64.9943,65.2098,64.9257,65.2,127199.0
2024-12-02 10:30:00,66.56,66.78,66.55,66.78,239175.0,65.2,65.4155,65.1902,65.4155,239175.0
2024-12-02 11:00:00,66.77,66.94,66.74,66.91,178079.0,65.4057,65.5722,65.3763,65.5428,178079.0
2024-12-02 11:30:00,66.9,66.99,66.86,66.98,160574.0,65.533,65.6212,65.4939,65.6114,160574.0
2024-12-02 12:00:00,66.98,67.04,66.86,67.04,226808.0,65.6114,65.6702,65.4939,65.6702,226808.0
2024-12-02 12:30:00,67.05,67.08,66.98,67.02,125066.0,65.68,65.7094,65.6114,65.6506,125066.0
2024-12-02 13:00:00,67.03,67.21,67.02,67.2,121993.0,65.6604,65.8367,65.6506,65.8269,121993.0
2024-12-02 13:30:00,67.2,67.25,67.11,67.25,152507.0,65.8269,65.8759,65.7388,65.8759,152507.0
2024-12-02 14:00:00,67.25,67.35,67.19,67.24,210949.0,65.8759,65.9738,65.8171,65.8661,210949.0
2024-12-02 14:30:00,67.25,67.29,67.18,67.2,187177.0,65.8759,65.9151,65.8073,65.8269,187177.0
2024-12-02 15:00:00,67.2,67.2,67.12,67.17,215605.0,65.8269,65.8269,65.7485,65.7975,215605.0
2024-12-02 15:30:00,67.17,67.4,67.05,67.05,983419.0,65.7975,66.0228,65.68,65.68,983419.0
2024-12-03 09:30:00,67.0,67.14,66.75,66.87,130316.0,65.631,65.7681,65.3861,65.5037,130316.0
2024-12-03 10:00:00,66.86,66.96,66.7,66.91,179793.0,65.4939,65.5918,65.3371,65.5428,179793.0
2024-12-03 10:30:00,66.9,66.93,66.43,66.48,151583.0,65.533,65.5624,65.0726,65.1216,151583.0
2024-12-03 11:00:00,66.48,66.54,66.37,66.51,147641.0,65.1216,65.1804,65.0139,65.151,147641.0
2024-12-03 11:30:00,66.53,66.61,66.44,66.45,84610.0,65.1706,65.249,65.0824,65.0922,84610.0
2024-12-03 12:00:00,66.45,66.61,66.41,66.58,128125.0,65.0922,65.249,65.0531,65.2196,128125.0
2024-12-03 12:30:00,66.58,66.65,66.4,66.4,200955.0,65.2196,65.2882,65.0433,65.0433,200955.0
2024-12-03 13:00:00,66.42,66.44,66.32,66.42,297851.0,65.0628,65.0824,64.9649,65.0628,297851.0
2024-12-03 13:30:00,66.42,66.62,66.41,66.53,112672.0,65.0628,65.2588,65.0531,65.1706,112672.0
2024-12-03 14:00:00,66.53,66.6,66.47,66.54,224793.0,65.1706,65.2392,65.1118,65.1804,224793.0
2024-12-03 14:30:00,66.54,66.57,66.32,66.52,171559.0,65.1804,65.2098,64.9649,65.1608,171559.0
2024-12-03 15:00:00,66.53,66.53,66.38,66.4,278298.0,65.1706,65.1706,65.0237,65.0433,278298.0
2024-12-03 15:30:00,66.39,66.51,66.23,66.24,774473.0,65.0335,65.151,64.8767,64.8865,774473.0
2024-12-04 09:30:00,65.65,66.2,65.07,65.34,186305.0,64.3086,64.8473,63.7404,64.0049,186305.0
2024-12-04 10:00:00,65.35,65.4,65.13,65.34,114165.0,64.0147,64.0637,63.7992,64.0049,114165.0
2024-12-04 10:30:00,65.36,65.47,65.24,65.46,116255.0,64.0245,64.1323,63.907,64.1225,116255.0
2024-12-04 11:00:00,65.47,65.69,65.4,65.56,174334.0,64.1323,64.3478,64.0637,64.2204,174334.0
2024-12-04 11:30:00,65.58,65.63,65.48,65.55,97414.0,64.24,64.289,64.1421,64.2106,97414.0
2024-12-04 12:00:00,65.55,65.55,65.39,65.39,62099.0,64.2106,64.2106,64.0539,64.0539,62099.0
2024-12-04 12:30:00,65.4,65.54,65.4,65.45,60200.0,64.0637,64.2008,64.0637,64.1127,60200.0
2024-12-04 13:00:00,65.45,65.46,65.35,65.4,64303.0,64.1127,64.1225,64.0147,64.0637,64303.0
2024-12-04 13:30:00,65.41,65.5,65.31,65.42,104844.0,64.0735,64.1616,63.9755,64.0833,104844.0
2024-12-04 14:00:00,65.41,65.53,65.36,65.42,184175.0,64.0735,64.191,64.0245,64.0833,184175.0
2024-12-04 14:30:00,65.42,65.44,65.29,65.39,71367.0,64.0833,64.1029,63.9559,64.0539,71367.0
2024-12-04 15:00:00,65.39,65.44,65.31,65.33,149872.0,64.0539,64.1029,63.9755,63.9951,149872.0
2024-12-04 15:30:00,65.34,65.43,65.28,65.35,416263.0,64.0049,64.0931,63.9461,64.0147,416263.0
2024-12-05 09:30:00,65.08,65.49,65.07,65.49,136052.0,63.7502,64.1519,63.7404,64.1519,136052.0
2024-12-05 10:00:00,65.48,65.63,65.41,65.47,273672.0,64.1421,64.289,64.0735,64.1323,273672.0
2024-12-05 10:30:00,65.44,65.71,65.41,65.69,60397.0,64.1029,64.3674,64.0735,64.3478,60397.0
2024-12-05 11:00:00,65.68,65.69,65.57,65.68,60309.0,64.338,64.3478,64.2302,64.338,60309.0
2024-12-05 11:30:00,65.69,65.74,65.52,65.52,72906.0,64.3478,64.3967,64.1812,64.1812,72906.0
2024-12-05 12:00:00,65.53,65.55,65.42,65.52,66200.0,64.191,64.2106,64.0833,64.1812,66200.0
2024-12-05 12:30:00,65.54,65.64,65.5,65.63,44985.0,64.2008,64.2988,64.1616,64.289,44985.0
2024-12-05 13:00:00,65.63,65.71,65.6,65.64,76202.0,64.289,64.3674,64.2596,64.2988,76202.0
2024-12-05 13:30:00,65.63,65.73,65.56,65.65,88384.0,64.289,64.3869,64.2204,64.3086,88384.0
2024-12-05 14:00:00,65.66,65.66,65.51,65.59,52064.0,64.3184,64.3184,64.1714,64.2498,52064.0
2024-12-05 14:30:00,65.6,65.69,65.6,65.63,216600.0,64.2596,64.3478,64.2596,64.289,216600.0
2024-12-05 15:00:00,65.63,65.63,65.55,65.61,130539.0,64.289,64.289,64.2106,64.2694,130539.0
2024-12-05 15:30:00,65.62,65.75,65.52,65.55,458140.0,64.2792,64.4065,64.1812,64.2106,458140.0
2024-12-06 09:30:00,65.69,66.18,65.45,66.11,287521.0,64.3478,64.8278,64.1127,64.7592,287521.0
2024-12-06 10:00:00,66.09,66.09,65.75,66.04,131186.0,64.7396,64.7396,64.4065,64.6906,131186.0
2024-12-06 10:30:00,66.04,66.16,65.95,66.12,78303.0,64.6906,64.8082,64.6025,64.769,78303.0
2024-12-06 11:00:00,66.11,66.17,65.95,65.97,103047.0,64.7592,64.818,64.6025,64.622,103047.0
2024-12-06 11:30:00,65.97,66.03,65.88,65.89,125148.0,64.622,64.6808,64.5339,64.5437,125148.0
2024-12-06 12:00:00,65.89,65.9,65.74,65.84,99059.0,64.5437,64.5535,64.3967,64.4947,99059.0
2024-12-06 12:30:00,65.84,65.86,65.76,65.83,96609.0,64.4947,64.5143,64.4163,64.4849,96609.0
2024-12-06 13:00:00,65.84,65.88,65.69,65.74,91855.0,64.4947,64.5339,64.3478,64.3967,91855.0
2024-12-06 13:30:00,65.74,65.8,65.69,65.69,67366.0,64.3967,64.4555,64.3478,64.3478,67366.0
2024-12-06 14:00:00,65.68,65.72,65.57,65.6,117168.0,64.338,64.3772,64.2302,64.2596,117168.0
2024-12-06 14:30:00,65.6,65.61,65.48,65.55,128011.0,64.2596,64.2694,64.1421,64.2106,128011.0
2024-12-06 15:00:00,65.55,65.58,65.4,65.41,143383.0,64.2106,64.24,64.0637,64.0735,143383.0
2024-12-06 15:30:00,65.41,65.42,65.01,65.03,668046.0,64.0735,64.0833,63.6817,63.7013,668046.0
2024-12-09 09:30:00,64.99,65.51,64.84,65.09,439165.0,63.6621,64.1714,63.5151,63.76,439165.0
2024-12-09 10:00:00,65.09,65.94,64.96,65.9,227888.0,63.76,64.5927,63.6327,64.5535,227888.0
2024-12-09 10:30:00,65.92,66.44,65.86,66.33,183362.0,64.5731,65.0824,64.5143,64.9747,183362.0
2024-12-09 11:00:00,66.34,66.4,65.83,65.84,135621.0,64.9845,65.0433,64.4849,64.4947,135621.0
2024-12-09 11:30:00,65.83,65.91,65.71,65.83,82346.0,64.4849,64.5633,64.3674,64.4849,82346.0
2024-12-09 12:00:00,65.83,65.89,65.73,65.8,67621.0,64.4849,64.5437,64.3869,64.4555,67621.0
2024-12-09 12:30:00,65.79,66.11,65.78,66.01,80382.0,64.4457,64.7592,64.4359,64.6612,80382.0
2024-12-09 13:00:00,66.01,66.12,65.87,66.12,117416.0,64.6612,64.769,64.5241,64.769,117416.0
2024-12-09 13:30:00,66.12,66.13,65.98,66.01,99215.0,64.769,64.7788,64.6318,64.6612,99215.0
2024-12-09 14:00:00,66.01,66.04,65.89,66.04,92252.0,64.6612,64.6906,64.5437,64.6906,92252.0
2024-12-09 14:30:00,66.05,66.2,65.98,65.98,69990.0,64.7004,64.8473,64.6318,64.6318,69990.0
2024-12-09 15:00:00,65.99,66.01,65.82,65.88,99309.0,64.6416,64.6612,64.4751,64.5339,99309.0
2024-12-09 15:30:00,65.88,65.92,65.78,65.9,421552.0,64.5339,64.5731,64.4359,64.5535,421552.0
2024-12-10 09:30:00,65.65,65.7,65.2,65.39,144291.0,64.3086,64.3576,63.8678,64.0539,144291.0
2024-12-10 10:00:00,65.38,65.56,65.18,65.43,114191.0,64.0441,64.2204,63.8482,64.0931,114191.0
2024-12-10 10:30:00,65.44,65.85,65.37,65.8,96250.0,64.1029,64.5045,64.0343,64.4555,96250.0
2024-12-10 11:00:00,65.79,66.0,65.75,66.0,77034.0,64.4457,64.6514,64.4065,64.6514,77034.0
2024-12-10 11:30:00,65.97,66.16,65.97,66.02,62319.0,64.622,64.8082,64.622,64.671,62319.0
2024-12-10 12:00:00,66.03,66.22,65.99,66.08,74089.0,64.6808,64.8669,64.6416,64.7298,74089.0
2024-12-10 12:30:00,66.07,66.15,66.03,66.08,127203.0,64.72,64.7984,64.6808,64.7298,127203.0
2024-12-10 13:00:00,66.07,66.15,65.97,66.03,55573.0,64.72,64.7984,64.622,64.6808,55573.0
2024-12-10 13:30:00,66.03,66.03,65.95,65.98,43514.0,64.6808,64.6808,64.6025,64.6318,43514.0
2024-12-10 14:00:00,66.0,66.11,66.0,66.03,80199.0,64.6514,64.7592,64.6514,64.6808,80199.0
2024-12-10 14:30:00,66.04,66.25,66.01,66.25,79467.0,64.6906,64.8963,64.6612,64.8963,79467.0
2024-12-10 15:00:00,66.24,66.32,66.16,66.18,118335.0,64.8865,64.9649,64.8082,64.8278,118335.0
2024-12-10 15:30:00,66.17,66.18,65.9,66.16,539433.0,64.818,64.8278,64.5535,64.8082,539433.0
2024-12-11 09:30:00,66.18,66.42,65.96,66.18,188825.0,64.8278,65.0628,64.6122,64.8278,188825.0
2024-12-11 10:00:00,66.2,66.3,65.96,66.17,193855.0,64.8473,64.9453,64.6122,64.818,193855.0
2024-12-11 10:30:00,66.17,66.27,66.0,66.13,150833.0,64.818,64.9159,64.6514,64.7788,150833.0
2024-12-11 11:00:00,66.1,66.2,66.02,66.06,168922.0,64.7494,64.8473,64.671,64.7102,168922.0
2024-12-11 11:30:00,66.06,66.22,66.04,66.12,110684.0,64.7102,64.8669,64.6906,64.769,110684.0
2024-12-11 12:00:00,66.12,66.15,66.01,66.04,137298.0,64.769,64.7984,64.6612,64.6906,137298.0
2024-12-11 12:30:00,66.05,66.09,66.0,66.05,88509.0,64.7004,64.7396,64.6514,64.7004,88509.0
2024-12-11 13:00:00,66.05,66.08,65.74,65.77,99682.0,64.7004,64.7298,64.3967,64.4261,99682.0
2024-12-11 13:30:00,65.76,65.83,65.65,65.76,303897.0,64.4163,64.4849,64.3086,64.4163,303897.0
2024-12-11 14:00:00,65.75,65.93,65.69,65.87,230733.0,64.4065,64.5829,64.3478,64.5241,230733.0
2024-12-11 14:30:00,65.87,65.96,65.8,65.81,237827.0,64.5241,64.6122,64.4555,64.4653,237827.0
2024-12-11 15:00:00,65.8,65.81,65.41,65.62,307636.0,64.4555,64.4653,64.0735,64.2792,307636.0
2024-12-11 15:30:00,65.62,65.72,65.44,65.5,720960.0,64.2792,64.3772,64.1029,64.1616,720960.0
2024-12-12 09:30:00,65.94,66.09,65.25,65.59,153793.0,64.5927,64.7396,63.9168,64.2498,153793.0
2024-12-12 10:00:00,65.61,66.03,65.58,65.92,104452.0,64.2694,64.6808,64.24,64.5731,104452.0
2024-12-12 10:30:00,65.91,66.12,65.84,66.11,132362.0,64.5633,64.769,64.4947,64.7592,132362.0
2024-12-12 11:00:00,66.1,66.12,65.86,66.02,72803.0,64.7494,64.769,64.5143,64.671,72803.0
2024-12-12 11:30:00,66.04,66.08,65.97,66.02,60844.0,64.6906,64.7298,64.622,64.671,60844.0
2024-12-12 12:00:00,66.02,66.1,65.89,66.07,61846.0,64.671,64.7494,64.5437,64.72,61846.0
2024-12-12 12:30:00,66.06,66.09,65.99,66.02,64752.0,64.7102,64.7396,64.6416,64.671,64752.0
2024-12-12 13:00:00,66.02,66.07,65.95,65.98,83672.0,64.671,64.72,64.6025,64.6318,83672.0
2024-12-12 13:30:00,65.99,66.04,65.92,66.01,66430.0,64.6416,64.6906,64.5731,64.6612,66430.0
2024-12-12 14:00:00,66.02,66.24,66.01,66.15,139761.0,64.671,64.8865,64.6612,64.7984,139761.0
2024-12-12 14:30:00,66.15,66.16,66.08,66.16,98749.0,64.7984,64.8082,64.7298,64.8082,98749.0
2024-12-12 15:00:00,66.17,66.38,66.11,66.34,206292.0,64.818,65.0237,64.7592,64.9845,206292.0
2024-12-12 15:30:00,66.34,66.4,66.06,66.09,743579.0,64.9845,65.0433,64.7102,64.7396,743579.0
2024-12-13 09:30:00,66.88,67.18,66.39,66.8,295154.0,65.5135,65.8073,65.0335,65.4351,295154.0
2024-12-13 10:00:00,66.78,66.8,66.41,66.78,168781.0,65.4155,65.4351,65.0531,65.4155,168781.0
2024-12-13 10:30:00,66.76,66.92,66.61,66.92,131643.0,65.3959,65.5526,65.249,65.5526,131643.0
2024-12-13 11:00:00,66.93,66.98,66.71,66.91,118674.0,65.5624,65.6114,65.3469,65.5428,118674.0
2024-12-13 11:30:00,66.9,67.04,66.83,66.96,61922.0,65.533,65.6702,65.4645,65.5918,61922.0
2024-12-13 12:00:00,66.95,66.96,66.73,66.79,119474.0,65.582,65.5918,65.3665,65.4253,119474.0
2024-12-13 12:30:00,66.81,66.85,66.69,66.71,70082.0,65.4449,65.4841,65.3273,65.3469,70082.0
2024-12-13 13:00:00,66.71,66.81,66.69,66.81,93264.0,65.3469,65.4449,65.3273,65.4449,93264.0
2024-12-13 13:30:00,66.81,66.82,66.74,66.77,97251.0,65.4449,65.4547,65.3763,65.4057,97251.0
2024-12-13 14:00:00,66.76,66.86,66.58,66.64,102371.0,65.3959,65.4939,65.2196,65.2784,102371.0
2024-12-13 14:30:00,66.62,66.67,66.51,66.53,83090.0,65.2588,65.3077,65.151,65.1706,83090.0
2024-12-13 15:00:00,66.53,66.72,66.53,66.67,70933.0,65.1706,65.3567,65.1706,65.3077,70933.0
2024-12-13 15:30:00,66.66,66.87,66.64,66.68,355594.0,65.2979,65.5037,65.2784,65.3175,355594.0
2024-12-16 09:30:00,66.8,66.97,66.28,66.5,486416.0,65.4351,65.6016,64.9257,65.1412,486416.0
2024-12-16 10:00:00,66.51,66.8,66.46,66.67,333678.0,65.151,65.4351,65.102,65.3077,333678.0
2024-12-16 10:30:00,66.66,66.73,66.51,66.63,177329.0,65.2979,65.3665,65.151,65.2686,177329.0
2024-12-16 11:00:00,66.62,66.63,66.28,66.32,131622.0,65.2588,65.2686,64.9257,64.9649,131622.0
2024-12-16 11:30:00,66.32,66.44,66.29,66.32,115284.0,64.9649,65.0824,64.9355,64.9649,115284.0
2024-12-16 12:00:00,66.32,66.45,66.24,66.28,114431.0,64.9649,65.0922,64.8865,64.9257,114431.0
2024-12-16 12:30:00,66.28,66.34,66.19,66.23,148270.0,64.9257,64.9845,64.8375,64.8767,148270.0
2024-12-16 13:00:00,66.23,66.3,66.15,66.21,88882.0,64.8767,64.9453,64.7984,64.8571,88882.0
2024-12-16 13:30:00,66.21,66.42,66.17,66.38,166395.0,64.8571,65.0628,64.818,65.0237,166395.0
2024-12-16 14:00:00,66.38,66.41,66.05,66.08,289197.0,65.0237,65.0531,64.7004,64.7298,289197.0
2024-12-16 14:30:00,66.08,66.28,66.07,66.22,193758.0,64.7298,64.9257,64.72,64.8669,193758.0
2024-12-16 15:00:00,66.21,66.25,66.04,66.06,185690.0,64.8571,64.8963,64.6906,64.7102,185690.0
2024-12-16 15:30:00,66.06,66.15,65.58,65.6,664331.0,64.7102,64.7984,64.24,64.2596,664331.0
2024-12-17 09:30:00,65.17,66.3,64.81,66.17,248521.0,63.8384,64.9453,63.4857,64.818,248521.0
2024-12-17 10:00:00,66.17,66.69,66.13,66.65,255931.0,64.818,65.3273,64.7788,65.2882,255931.0
2024-12-17 10:30:00,66.65,66.67,66.4,66.42,243875.0,65.2882,65.3077,65.0433,65.0628,243875.0
2024-12-17 11:00:00,66.44,66.57,66.09,66.15,301754.0,65.0824,65.2098,64.7396,64.7984,301754.0
2024-12-17 11:30:00,66.17,66.2,65.84,66.2,148879.0,64.818,64.8473,64.4947,64.8473,148879.0
2024-12-17 12:00:00,66.2,66.3,65.93,65.96,140438.0,64.8473,64.9453,64.5829,64.6122,140438.0
2024-12-17 12:30:00,65.97,66.24,65.93,66.24,204214.0,64.622,64.8865,64.5829,64.8865,204214.0
2024-12-17 13:00:00,66.24,66.32,66.14,66.29,326878.0,64.8865,64.9649,64.7886,64.9355,326878.0
2024-12-17 13:30:00,66.29,66.32,66.12,66.26,200379.0,64.9355,64.9649,64.769,64.9061,200379.0
2024-12-17 14:00:00,66.27,66.32,65.92,66.05,225031.0,64.9159,64.9649,64.5731,64.7004,225031.0
2024-12-17 14:30:00,66.05,66.11,65.9,65.95,230165.0,64.7004,64.7592,64.5535,64.6025,230165.0
2024-12-17 15:00:00,65.95,66.04,65.88,66.04,248221.0,64.6025,64.6906,64.5339,64.6906,248221.0
2024-12-17 15:30:00,66.04,66.09,65.8,65.91,784823.0,64.6906,64.7396,64.4555,64.5633,784823.0
2024-12-18 09:30:00,63.1,64.52,62.81,64.28,2101279.0,61.8107,63.2017,61.5266,62.9666,2101279.0
2024-12-18 10:00:00,64.28,64.32,63.68,63.96,1075243.0,62.9666,63.0058,62.3788,62.6531,1075243.0
2024-12-18 10:30:00,63.96,64.23,63.85,64.08,411840.0,62.6531,62.9176,62.5454,62.7707,411840.0
2024-12-18 11:00:00,64.08,64.43,63.94,64.35,314954.0,62.7707,63.1135,62.6335,63.0351,314954.0
2024-12-18 11:30:00,64.35,64.63,64.13,64.14,294357.0,63.0351,63.3094,62.8196,62.8294,294357.0
2024-12-18 12:00:00,64.16,64.31,63.89,63.99,265988.0,62.849,62.996,62.5845,62.6825,265988.0
2024-12-18 12:30:00,63.99,64.04,63.51,63.59,204431.0,62.6825,62.7315,62.2123,62.2907,204431.0
2024-12-18 13:00:00,63.59,63.8,63.48,63.69,224529.0,62.2907,62.4964,62.1829,62.3886,224529.0
2024-12-18 13:30:00,63.7,63.72,63.53,63.59,152926.0,62.3984,62.418,62.2319,62.2907,152926.0
2024-12-18 14:00:00,63.58,63.6,63.18,63.24,396043.0,62.2809,62.3005,61.8891,61.9478,396043.0
2024-12-18 14:30:00,63.24,63.53,62.96,63.14,440136.0,61.9478,62.2319,61.6735,61.8499,440136.0
2024-12-18 15:00:00,63.14,63.96,63.07,63.95,408369.0,61.8499,62.6531,61.7813,62.6433,408369.0
2024-12-18 15:30:00,63.95,64.44,63.83,63.85,1218343.0,62.6433,63.1233,62.5258,62.5454,1218343.0
2024-12-19 09:30:00,63.5,64.35,63.36,63.88,374737.0,62.2025,63.0351,62.0654,62.5747,374737.0
2024-12-19 10:00:00,63.85,64.56,63.68,64.52,249137.0,62.5454,63.2409,62.3788,63.2017,249137.0
2024-12-19 10:30:00,64.49,64.71,64.31,64.53,240736.0,63.1723,63.3878,62.996,63.2115,240736.0
2024-12-19 11:00:00,64.53,64.88,64.43,64.84,304679.0,63.2115,63.5543,63.1135,63.5151,304679.0
2024-12-19 11:30:00,64.85,64.86,64.6,64.68,163160.0,63.5249,63.5347,63.28,63.3584,163160.0
2024-12-19 12:00:00,64.64,64.91,64.55,64.87,119888.0,63.3192,63.5837,63.2311,63.5445,119888.0
2024-12-19 12:30:00,64.87,65.02,64.69,64.87,99152.0,63.5445,63.6915,63.3682,63.5445,99152.0
2024-12-19 13:00:00,64.87,65.09,64.7,65.06,146869.0,63.5445,63.76,63.378,63.7306,146869.0
2024-12-19 13:30:00,65.04,65.06,64.81,64.96,126516.0,63.711,63.7306,63.4857,63.6327,126516.0
2024-12-19 14:00:00,64.98,65.03,64.75,64.94,120031.0,63.6523,63.7013,63.427,63.6131,120031.0
2024-12-19 14:30:00,64.94,64.97,64.66,64.73,112823.0,63.6131,63.6425,63.3388,63.4074,112823.0
2024-12-19 15:00:00,64.72,64.84,64.57,64.62,133960.0,63.3976,63.5151,63.2507,63.2996,133960.0
2024-12-19 15:30:00,64.6,64.62,64.0,64.01,738681.0,63.28,63.2996,62.6923,62.7021,738681.0
2024-12-20 09:30:00,64.31,64.5,63.53,63.96,883653.0,62.996,63.1821,62.2319,62.6531,883653.0
2024-12-20 10:00:00,63.97,64.01,63.45,63.7,138166.0,62.6629,62.7021,62.1535,62.3984,138166.0
2024-12-20 10:30:00,63.71,63.76,63.33,63.53,223063.0,62.4082,62.4572,62.036,62.2319,223063.0
2024-12-20 11:00:00,63.53,64.06,63.47,64.06,325050.0,62.2319,62.7511,62.1731,62.7511,325050.0
2024-12-20 11:30:00,64.05,64.24,64.0,64.22,135756.0,62.7413,62.9274,62.6923,62.9078,135756.0
2024-12-20 12:00:00,64.21,64.24,64.11,64.19,106719.0,62.898,62.9274,62.8,62.8784,106719.0
2024-12-20 12:30:00,64.18,64.28,64.09,64.25,127653.0,62.8686,62.9666,62.7805,62.9372,127653.0
2024-12-20 13:00:00,64.26,64.28,64.06,64.13,132818.0,62.947,62.9666,62.7511,62.8196,132818.0
2024-12-20 13:30:00,64.14,64.15,63.61,63.69,184988.0,62.8294,62.8392,62.3103,62.3886,184988.0
2024-12-20 14:00:00,63.68,63.99,63.65,63.95,226233.0,62.3788,62.6825,62.3494,62.6433,226233.0
2024-12-20 14:30:00,63.94,64.03,63.7,63.77,226158.0,62.6335,62.7217,62.3984,62.467,226158.0
2024-12-20 15:00:00,63.78,63.87,63.57,63.68,234826.0,62.4768,62.565,62.2711,62.3788,234826.0
2024-12-20 15:30:00,63.68,63.82,63.5,63.6,808118.0,62.3788,62.516,62.2025,62.3005,808118.0
2024-12-23 09:30:00,63.16,63.68,63.14,63.64,268518.0,61.8695,62.3788,61.8499,62.3397,268518.0
2024-12-23 10:00:00,63.65,63.89,63.34,63.51,180374.0,62.3494,62.5845,62.0458,62.2123,180374.0
2024-12-23 10:30:00,63.49,63.52,63.17,63.33,84332.0,62.1927,62.2221,61.8793,62.036,84332.0
2024-12-23 11:00:00,63.33,63.37,63.18,63.19,70696.0,62.036,62.0752,61.8891,61.8988,70696.0
2024-12-23 11:30:00,63.18,63.26,62.99,63.2,132669.0,61.8891,61.9674,61.7029,61.9086,132669.0
2024-12-23 12:00:00,63.2,63.23,63.07,63.15,56757.0,61.9086,61.938,61.7813,61.8597,56757.0
2024-12-23 12:30:00,63.15,63.31,63.07,63.29,45230.0,61.8597,62.0164,61.7813,61.9968,45230.0
2024-12-23 13:00:00,63.31,63.52,63.27,63.52,73770.0,62.0164,62.2221,61.9772,62.2221,73770.0
2024-12-23 13:30:00,63.51,63.54,63.34,63.37,56844.0,62.2123,62.2417,62.0458,62.0752,56844.0
2024-12-23 14:00:00,63.38,63.55,63.37,63.46,45267.0,62.085,62.2515,62.0752,62.1633,45267.0
2024-12-23 14:30:00,63.46,63.49,63.25,63.29,115575.0,62.1633,62.1927,61.9576,61.9968,115575.0
2024-12-23 15:00:00,63.29,63.4,63.12,63.33,217159.0,61.9968,62.1046,61.8303,62.036,217159.0
2024-12-23 15:30:00,63.34,63.56,63.33,63.55,490423.0,62.0458,62.2613,62.036,62.2515,490423.0
2024-12-24 09:30:00,63.2,63.75,63.18,63.65,165577.0,61.9086,62.4474,61.8891,62.3494,165577.0
2024-12-24 10:00:00,63.65,63.83,63.41,63.44,43343.0,62.3494,62.5258,62.1144,62.1437,43343.0
2024-12-24 10:30:00,63.41,63.53,63.3,63.3,39735.0,62.1144,62.2319,62.0066,62.0066,39735.0
2024-12-24 11:00:00,63.31,63.51,63.28,63.51,106358.0,62.0164,62.2123,61.987,62.2123,106358.0
2024-12-24 11:30:00,63.51,63.65,63.45,63.61,66173.0,62.2123,62.3494,62.1535,62.3103,66173.0
2024-12-24 12:00:00,63.6,63.69,63.55,63.64,67105.0,62.3005,62.3886,62.2515,62.3397,67105.0
2024-12-24 12:30:00,63.64,63.77,63.54,63.69,150058.0,62.3397,62.467,62.2417,62.3886,150058.0
2024-12-26 09:30:00,63.5,63.95,63.47,63.89,86654.0,62.2025,62.6433,62.1731,62.5845,86654.0
2024-12-26 10:00:00,63.91,64.16,63.87,64.14,100210.0,62.6041,62.849,62.565,62.8294,100210.0
2024-12-26 10:30:00,64.14,64.23,64.05,64.16,65755.0,62.8294,62.9176,62.7413,62.849,65755.0
2024-12-26 11:00:00,64.17,64.3,64.15,64.29,48827.0,62.8588,62.9862,62.8392,62.9764,48827.0
2024-12-26 11:30:00,64.28,64.36,64.24,64.26,44469.0,62.9666,63.0449,62.9274,62.947,44469.0
2024-12-26 12:00:00,64.26,64.27,64.16,64.16,44473.0,62.947,62.9568,62.849,62.849,44473.0
2024-12-26 12:30:00,64.17,64.19,64.12,64.17,48773.0,62.8588,62.8784,62.8098,62.8588,48773.0
2024-12-26 13:00:00,64.17,64.17,64.1,64.12,49400.0,62.8588,62.8588,62.7903,62.8098,49400.0
2024-12-26 13:30:00,64.13,64.22,64.03,64.16,63104.0,62.8196,62.9078,62.7217,62.849,63104.0
2024-12-26 14:00:00,64.16,64.16,63.96,63.97,77138.0,62.849,62.849,62.6531,62.6629,77138.0
2024-12-26 14:30:00,63.97,63.98,63.86,63.87,95026.0,62.6629,62.6727,62.5552,62.565,95026.0
2024-12-26 15:00:00,63.87,63.9,63.78,63.8,86645.0,62.565,62.5943,62.4768,62.4964,86645.0
2024-12-26 15:30:00,63.8,63.89,63.64,63.75,306867.0,62.4964,62.5845,62.3397,62.4474,306867.0
2024-12-27 09:30:00,63.61,64.06,63.5,64.06,113797.0,62.3103,62.7511,62.2025,62.7511,113797.0
2024-12-27 10:00:00,64.06,64.18,63.98,63.98,104317.0,62.7511,62.8686,62.6727,62.6727,104317.0
2024-12-27 10:30:00,63.98,64.15,63.95,63.97,51987.0,62.6727,62.8392,62.6433,62.6629,51987.0
2024-12-27 11:00:00,63.97,64.03,63.9,63.93,54914.0,62.6629,62.7217,62.5943,62.6237,54914.0
2024-12-27 11:30:00,63.92,64.07,63.81,63.81,71945.0,62.6139,62.7609,62.5062,62.5062,71945.0
2024-12-27 12:00:00,63.82,63.87,63.76,63.82,62677.0,62.516,62.565,62.4572,62.516,62677.0
2024-12-27 12:30:00,63.82,63.83,63.71,63.77,47130.0,62.516,62.5258,62.4082,62.467,47130.0
2024-12-27 13:00:00,63.77,63.85,63.74,63.76,31813.0,62.467,62.5454,62.4376,62.4572,31813.0
2024-12-27 13:30:00,63.76,63.84,63.72,63.78,54755.0,62.4572,62.5356,62.418,62.4768,54755.0
2024-12-27 14:00:00,63.78,63.97,63.76,63.92,46903.0,62.4768,62.6629,62.4572,62.6139,46903.0
2024-12-27 14:30:00,63.91,63.99,63.87,63.95,47513.0,62.6041,62.6825,62.565,62.6433,47513.0
2024-12-27 15:00:00,63.95,63.96,63.83,63.86,71508.0,62.6433,62.6531,62.5258,62.5552,71508.0
2024-12-27 15:30:00,63.85,64.12,63.8,63.96,300212.0,62.5454,62.8098,62.4964,62.6531,300212.0
2024-12-30 09:30:00,63.87,63.97,63.17,63.39,139390.0,62.565,62.6629,61.8793,62.0948,139390.0
2024-12-30 10:00:00,63.37,63.39,63.2,63.25,90354.0,62.0752,62.0948,61.9086,61.9576,90354.0
2024-12-30 10:30:00,63.23,63.33,63.1,63.15,74986.0,61.938,62.036,61.8107,61.8597,74986.0
2024-12-30 11:00:00,63.15,63.3,63.14,63.26,82445.0,61.8597,62.0066,61.8499,61.9674,82445.0
2024-12-30 11:30:00,63.26,63.31,63.11,63.25,80711.0,61.9674,62.0164,61.8205,61.9576,80711.0
2024-12-30 12:00:00,63.25,63.49,63.23,63.41,92774.0,61.9576,62.1927,61.938,62.1144,92774.0
2024-12-30 12:30:00,63.41,63.44,63.34,63.43,66200.0,62.1144,62.1437,62.0458,62.1339,66200.0
2024-12-30 13:00:00,63.45,63.49,63.37,63.44,62170.0,62.1535,62.1927,62.0752,62.1437,62170.0
2024-12-30 13:30:00,63.43,63.5,63.39,63.44,59070.0,62.1339,62.2025,62.0948,62.1437,59070.0
2024-12-30 14:00:00,63.44,63.47,63.33,63.43,72442.0,62.1437,62.1731,62.036,62.1339,72442.0
2024-12-30 14:30:00,63.42,63.53,63.37,63.5,74124.0,62.1241,62.2319,62.0752,62.2025,74124.0
2024-12-30 15:00:00,63.51,63.57,63.46,63.5,98039.0,62.2123,62.2711,62.1633,62.2025,98039.0
2024-12-30 15:30:00,63.5,63.55,63.35,63.37,338323.0,62.2025,62.2515,62.0556,62.0752,338323.0
2024-12-31 09:30:00,63.25,63.89,63.17,63.6,108691.0,61.9576,62.5845,61.8793,62.3005,108691.0
2024-12-31 10:00:00,63.6,63.79,63.52,63.54,161366.0,62.3005,62.4866,62.2221,62.2417,161366.0
2024-12-31 10:30:00,63.52,63.73,63.49,63.67,53296.0,62.2221,62.4278,62.1927,62.369,53296.0
2024-12-31 11:00:00,63.68,63.77,63.5,63.54,69044.0,62.3788,62.467,62.2025,62.2417,69044.0
2024-12-31 11:30:00,63.54,63.54,63.27,63.3,61210.0,62.2417,62.2417,61.9772,62.0066,61210.0
2024-12-31 12:00:00,63.3,63.39,63.25,63.33,63850.0,62.0066,62.0948,61.9576,62.036,63850.0
2024-12-31 12:30:00,63.33,63.49,63.3,63.49,76592.0,62.036,62.1927,62.0066,62.1927,76592.0
2024-12-31 13:00:00,63.5,63.5,63.37,63.44,75696.0,62.2025,62.2025,62.0752,62.1437,75696.0
2024-12-31 13:30:00,63.44,63.6,63.44,63.53,44435.0,62.1437,62.3005,62.1437,62.2319,44435.0
2024-12-31 14:00:00,63.52,63.55,63.44,63.51,43976.0,62.2221,62.2515,62.1437,62.2123,43976.0
2024-12-31 14:30:00,63.5,63.56,63.47,63.54,69046.0,62.2025,62.2613,62.1731,62.2417,69046.0
2024-12-31 15:00:00,63.54,63.6,63.36,63.4,98833.0,62.2417,62.3005,62.0654,62.1046,98833.0
2024-12-31 15:30:00,63.4,63.79,63.4,63.76,385984.0,62.1046,62.4866,62.1046,62.4572,385984.0
2025-01-02 09:30:00,63.89,64.09,63.71,63.85,175633.0,62.5845,62.7805,62.4082,62.5454,175633.0
2025-01-02 10:00:00,63.87,64.03,63.75,63.97,95602.0,62.565,62.7217,62.4474,62.6629,95602.0
2025-01-02 10:30:00,63.95,64.03,63.85,63.9,74619.0,62.6433,62.7217,62.5454,62.5943,74619.0
2025-01-02 11:00:00,63.89,63.9,63.59,63.66,73994.0,62.5845,62.5943,62.2907,62.3592,73994.0
2025-01-02 11:30:00,63.66,63.76,63.56,63.58,53147.0,62.3592,62.4572,62.2613,62.2809,53147.0
2025-01-02 12:00:00,63.57,63.71,63.54,63.57,44616.0,62.2711,62.4082,62.2417,62.2711,44616.0
2025-01-02 12:30:00,63.56,63.64,63.51,63.59,64209.0,62.2613,62.3397,62.2123,62.2907,64209.0
2025-01-02 13:00:00,63.59,63.64,63.45,63.46,197065.0,62.2907,62.3397,62.1535,62.1633,197065.0
2025-01-02 13:30:00,63.46,63.49,63.38,63.43,120430.0,62.1633,62.1927,62.085,62.1339,120430.0
2025-01-02 14:00:00,63.44,63.44,63.25,63.38,90027.0,62.1437,62.1437,61.9576,62.085,90027.0
2025-01-02 14:30:00,63.4,63.45,63.31,63.34,111592.0,62.1046,62.1535,62.0164,62.0458,111592.0
2025-01-02 15:00:00,63.34,63.51,63.31,63.49,128971.0,62.0458,62.2123,62.0164,62.1927,128971.0
2025-01-02 15:30:00,63.49,63.65,63.44,63.56,391133.0,62.1927,62.3494,62.1437,62.2613,391133.0
2025-01-03 09:30:00,63.55,63.67,63.32,63.48,150063.0,62.2515,62.369,62.0262,62.1829,150063.0
2025-01-03 10:00:00,63.48,63.89,63.47,63.82,108479.0,62.1829,62.5845,62.1731,62.516,108479.0
2025-01-03 10:30:00,63.82,64.04,63.72,64.03,75567.0,62.516,62.7315,62.418,62.7217,75567.0
2025-01-03 11:00:00,64.03,64.1,63.9,64.09,146681.0,62.7217,62.7903,62.5943,62.7805,146681.0
2025-01-03 11:30:00,64.08,64.19,64.05,64.16,80169.0,62.7707,62.8784,62.7413,62.849,80169.0
2025-01-03 12:00:00,64.16,64.2,64.1,64.12,47725.0,62.849,62.8882,62.7903,62.8098,47725.0
2025-01-03 12:30:00,64.12,64.12,63.98,63.99,51156.0,62.8098,62.8098,62.6727,62.6825,51156.0
2025-01-03 13:00:00,63.98,63.99,63.86,63.96,88166.0,62.6727,62.6825,62.5552,62.6531,88166.0
2025-01-03 13:30:00,63.96,64.02,63.89,63.95,72472.0,62.6531,62.7119,62.5845,62.6433,72472.0
2025-01-03 14:00:00,63.95,63.99,63.85,63.98,68602.0,62.6433,62.6825,62.5454,62.6727,68602.0
2025-01-03 14:30:00,63.98,64.04,63.94,64.0,66295.0,62.6727,62.7315,62.6335,62.6923,66295.0
2025-01-03 15:00:00,64.0,64.05,63.94,64.0,75743.0,62.6923,62.7413,62.6335,62.6923,75743.0
2025-01-03 15:30:00,64.0,64.03,63.77,63.89,435842.0,62.6923,62.7217,62.467,62.5845,435842.0
2025-01-06 09:30:00,63.53,63.65,62.35,62.35,433787.0,62.2319,62.3494,61.076,61.076,433787.0
2025-01-06 10:00:00,62.35,62.63,62.09,62.23,314689.0,61.076,61.3503,60.8213,60.9585,314689.0
2025-01-06 10:30:00,62.24,62.51,62.23,62.48,170918.0,60.9683,61.2327,60.9585,61.2034,170918.0
2025-01-06 11:00:00,62.48,62.74,62.34,62.48,148720.0,61.2034,61.458,61.0662,61.2034,148720.0
2025-01-06 11:30:00,62.49,62.6,62.17,62.46,185714.0,61.2132,61.3209,60.8997,61.1838,185714.0
2025-01-06 12:00:00,62.48,62.51,62.24,62.26,79957.0,61.2034,61.2327,60.9683,60.9879,79957.0
2025-01-06 12:30:00,62.25,62.37,62.1,62.14,128369.0,60.9781,61.0956,60.8311,60.8703,128369.0
2025-01-06 13:00:00,62.14,62.16,61.92,62.06,136882.0,60.8703,60.8899,60.6548,60.7919,136882.0
2025-01-06 13:30:00,62.06,62.16,61.99,62.13,129035.0,60.7919,60.8899,60.7234,60.8605,129035.0
2025-01-06 14:00:00,62.12,62.17,61.98,61.98,100486.0,60.8507,60.8997,60.7136,60.7136,100486.0
2025-01-06 14:30:00,61.99,62.01,61.79,61.86,100560.0,60.7234,60.743,60.5275,60.596,100560.0
2025-01-06 15:00:00,61.85,61.89,61.66,61.67,129607.0,60.5862,60.6254,60.4001,60.4099,129607.0
2025-01-06 15:30:00,61.67,61.81,61.45,61.5,536424.0,60.4099,60.547,60.1944,60.2434,536424.0
2025-01-07 09:30:00,61.66,61.77,61.34,61.67,256784.0,60.4001,60.5079,60.0866,60.4099,256784.0
2025-01-07 10:00:00,61.66,61.91,61.64,61.89,199409.0,60.4001,60.645,60.3805,60.6254,199409.0
2025-01-07 10:30:00,61.91,62.2,61.77,61.85,232301.0,60.645,60.9291,60.5079,60.5862,232301.0
2025-01-07 11:00:00,61.86,61.93,61.55,61.65,91419.0,60.596,60.6646,60.2924,60.3903,91419.0
2025-01-07 11:30:00,61.65,61.73,61.52,61.54,111825.0,60.3903,60.4687,60.263,60.2826,111825.0
2025-01-07 12:00:00,61.55,61.67,61.55,61.57,91550.0,60.2924,60.4099,60.2924,60.3119,91550.0
2025-01-07 12:30:00,61.57,61.64,61.46,61.55,73249.0,60.3119,60.3805,60.2042,60.2924,73249.0
2025-01-07 13:00:00,61.55,61.59,61.42,61.51,88609.0,60.2924,60.3315,60.165,60.2532,88609.0
2025-01-07 13:30:00,61.52,61.56,61.37,61.4,108484.0,60.263,60.3022,60.116,60.1454,108484.0
2025-01-07 14:00:00,61.4,61.41,61.22,61.23,126505.0,60.1454,60.1552,59.9691,59.9789,126505.0
2025-01-07 14:30:00,61.23,61.24,61.1,61.15,145922.0,59.9789,59.9887,59.8516,59.9005,145922.0
2025-01-07 15:00:00,61.16,61.18,60.9,60.95,215530.0,59.9103,59.9299,59.6556,59.7046,215530.0
2025-01-07 15:30:00,60.95,60.99,60.82,60.89,753750.0,59.7046,59.7438,59.5773,59.6458,753750.0
2025-01-08 09:30:00,60.58,60.85,59.7,60.05,419682.0,59.3422,59.6067,58.4802,58.823,419682.0
2025-01-08 10:00:00,60.05,60.52,60.0,60.3,242459.0,58.823,59.2834,58.774,59.0679,242459.0
2025-01-08 10:30:00,60.31,60.53,60.27,60.34,138244.0,59.0777,59.2932,59.0385,59.1071,138244.0
2025-01-08 11:00:00,60.35,60.57,60.35,60.44,120131.0,59.1169,59.3324,59.1169,59.205,120131.0
2025-01-08 11:30:00,60.45,60.54,60.29,60.29,104355.0,59.2148,59.303,59.0581,59.0581,104355.0
2025-01-08 12:00:00,60.32,60.43,60.26,60.39,83333.0,59.0875,59.1952,59.0287,59.1561,83333.0
2025-01-08 12:30:00,60.39,60.46,60.31,60.35,64173.0,59.1561,59.2246,59.0777,59.1169,64173.0
2025-01-08 13:00:00,60.35,60.39,60.23,60.31,84441.0,59.1169,59.1561,58.9993,59.0777,84441.0
2025-01-08 13:30:00,60.31,60.32,60.18,60.29,101812.0,59.0777,59.0875,58.9504,59.0581,101812.0
2025-01-08 14:00:00,60.3,60.6,60.28,60.58,83631.0,59.0679,59.3618,59.0483,59.3422,83631.0
2025-01-08 14:30:00,60.58,60.62,60.5,60.55,73945.0,59.3422,59.3814,59.2638,59.3128,73945.0
2025-01-08 15:00:00,60.54,60.82,60.52,60.82,110302.0,59.303,59.5773,59.2834,59.5773,110302.0
2025-01-08 15:30:00,60.82,60.99,60.77,60.96,637568.0,59.5773,59.7438,59.5283,59.7144,637568.0
2025-01-10 09:30:00,60.2,60.43,59.9,60.11,216958.0,59.5748,59.8024,59.2779,59.4857,216958.0
2025-01-10 10:00:00,60.08,60.22,59.53,59.53,238525.0,59.456,59.5946,58.9117,58.9117,238525.0
2025-01-10 10:30:00,59.55,59.63,59.09,59.45,237075.0,58.9315,59.0107,58.4763,58.8326,237075.0
2025-01-10 11:00:00,59.45,59.49,59.16,59.19,181881.0,58.8326,58.8721,58.5456,58.5753,181881.0
2025-01-10 11:30:00,59.17,59.28,59.02,59.03,201954.0,58.5555,58.6643,58.407,58.4169,201954.0
2025-01-10 12:00:00,59.03,59.06,58.79,58.81,204272.0,58.4169,58.4466,58.1794,58.1992,204272.0
2025-01-10 12:30:00,58.8,58.85,58.68,58.83,221797.0,58.1893,58.2388,58.0705,58.219,221797.0
2025-01-10 13:00:00,58.85,59.04,58.85,58.87,328791.0,58.2388,58.4268,58.2388,58.2586,328791.0
2025-01-10 13:30:00,58.84,58.97,58.78,58.88,125437.0,58.2289,58.3575,58.1695,58.2685,125437.0
2025-01-10 14:00:00,58.87,58.88,58.6,58.6,145115.0,58.2586,58.2685,57.9914,57.9914,145115.0
2025-01-10 14:30:00,58.59,58.61,58.31,58.5,190944.0,57.9815,58.0013,57.7044,57.8924,190944.0
2025-01-10 15:00:00,58.49,58.49,58.27,58.31,241002.0,57.8825,57.8825,57.6648,57.7044,241002.0
2025-01-10 15:30:00,58.32,58.55,58.27,58.5,778366.0,57.7143,57.9419,57.6648,57.8924,778366.0
2025-01-13 09:30:00,58.91,59.07,58.45,58.98,668259.0,58.2982,58.4565,57.8429,58.3674,668259.0
2025-01-13 10:00:00,58.98,59.05,58.58,58.94,273601.0,58.3674,58.4367,57.9716,58.3278,273601.0
2025-01-13 10:30:00,58.96,59.27,58.96,59.16,284781.0,58.3476,58.6544,58.3476,58.5456,284781.0
2025-01-13 11:00:00,59.16,59.25,58.94,59.2,290377.0,58.5456,58.6346,58.3278,58.5851,290377.0
2025-01-13 11:30:00,59.2,59.23,59.06,59.08,126427.0,58.5851,58.6148,58.4466,58.4664,126427.0
2025-01-13 12:00:00,59.09,59.26,59.08,59.23,110786.0,58.4763,58.6445,58.4664,58.6148,110786.0
2025-01-13 12:30:00,59.22,59.38,59.19,59.35,108977.0,58.6049,58.7633,58.5753,58.7336,108977.0
2025-01-13 13:00:00,59.33,59.42,59.26,59.33,125164.0,58.7138,58.8029,58.6445,58.7138,125164.0
2025-01-13 13:30:00,59.33,59.45,59.3,59.39,181711.0,58.7138,58.8326,58.6841,58.7732,181711.0
2025-01-13 14:00:00,59.39,59.44,59.26,59.39,206111.0,58.7732,58.8227,58.6445,58.7732,206111.0
2025-01-13 14:30:00,59.39,59.47,59.3,59.4,178423.0,58.7732,58.8523,58.6841,58.7831,178423.0
2025-01-13 15:00:00,59.4,59.57,59.38,59.54,268651.0,58.7831,58.9513,58.7633,58.9216,268651.0
2025-01-13 15:30:00,59.53,59.55,59.18,59.34,902771.0,58.9117,58.9315,58.5654,58.7237,902771.0
2025-01-14 09:30:00,59.12,59.34,58.94,59.08,328301.0,58.506,58.7237,58.3278,58.4664,328301.0
2025-01-14 10:00:00,59.08,59.25,58.85,58.91,299396.0,58.4664,58.6346,58.2388,58.2982,299396.0
2025-01-14 10:30:00,58.92,58.94,58.68,58.81,237021.0,58.3081,58.3278,58.0705,58.1992,237021.0
2025-01-14 11:00:00,58.8,58.92,58.72,58.81,279768.0,58.1893,58.3081,58.1101,58.1992,279768.0
2025-01-14 11:30:00,58.8,58.87,58.61,58.78,190959.0,58.1893,58.2586,58.0013,58.1695,190959.0
2025-01-14 12:00:00,58.79,58.88,58.76,58.78,135644.0,58.1794,58.2685,58.1497,58.1695,135644.0
2025-01-14 12:30:00,58.78,58.86,58.72,58.73,140598.0,58.1695,58.2487,58.1101,58.12,140598.0
2025-01-14 13:00:00,58.73,58.91,58.7,58.9,133895.0,58.12,58.2982,58.0903,58.2883,133895.0
2025-01-14 13:30:00,58.91,58.98,58.89,58.96,153580.0,58.2982,58.3674,58.2784,58.3476,153580.0
2025-01-14 14:00:00,58.97,58.97,58.79,58.81,193673.0,58.3575,58.3575,58.1794,58.1992,193673.0
2025-01-14 14:30:00,58.81,58.92,58.78,58.78,134006.0,58.1992,58.3081,58.1695,58.1695,134006.0
2025-01-14 15:00:00,58.79,58.86,58.72,58.76,168442.0,58.1794,58.2487,58.1101,58.1497,168442.0
2025-01-14 15:30:00,58.77,58.84,58.56,58.78,838587.0,58.1596,58.2289,57.9518,58.1695,838587.0
2025-01-15 09:30:00,59.01,59.2,58.58,58.66,364926.0,58.3971,58.5851,57.9716,58.0508,364926.0
2025-01-15 10:00:00,58.66,58.73,58.55,58.6,251511.0,58.0508,58.12,57.9419,57.9914,251511.0
2025-01-15 10:30:00,58.6,58.77,58.46,58.65,233691.0,57.9914,58.1596,57.8528,58.0409,233691.0
2025-01-15 11:00:00,58.63,58.67,58.3,58.47,168232.0,58.0211,58.0607,57.6945,57.8627,168232.0
2025-01-15 11:30:00,58.47,58.48,58.2,58.27,138182.0,57.8627,57.8726,57.5955,57.6648,138182.0
2025-01-15 12:00:00,58.27,58.37,58.24,58.25,129919.0,57.6648,57.7638,57.6351,57.645,129919.0
2025-01-15 12:30:00,58.25,58.46,58.24,58.31,96503.0,57.645,57.8528,57.6351,57.7044,96503.0
2025-01-15 13:00:00,58.32,58.35,58.2,58.26,112954.0,57.7143,57.744,57.5955,57.6549,112954.0
2025-01-15 13:30:00,58.26,58.49,58.26,58.44,153433.0,57.6549,57.8825,57.6549,57.833,153433.0
2025-01-15 14:00:00,58.43,58.54,58.39,58.54,151217.0,57.8231,57.932,57.7836,57.932,151217.0
2025-01-15 14:30:00,58.54,58.66,58.52,58.57,183149.0,57.932,58.0508,57.9122,57.9617,183149.0
2025-01-15 15:00:00,58.57,58.63,58.47,58.59,372866.0,57.9617,58.0211,57.8627,57.9815,372866.0
2025-01-15 15:30:00,58.58,58.66,58.22,58.31,697455.0,57.9716,58.0508,57.6153,57.7044,697455.0
2025-01-16 09:30:00,58.07,58.51,57.94,58.41,278408.0,57.4669,57.9023,57.3382,57.8034,278408.0
2025-01-16 10:00:00,58.42,58.47,58.16,58.38,256264.0,57.8132,57.8627,57.5559,57.7737,256264.0
2025-01-16 10:30:00,58.38,58.64,58.37,58.53,143852.0,57.7737,58.031,57.7638,57.9221,143852.0
2025-01-16 11:00:00,58.52,58.7,58.5,58.69,145978.0,57.9122,58.0903,57.8924,58.0804,145978.0
2025-01-16 11:30:00,58.68,58.78,58.67,58.7,101363.0,58.0705,58.1695,58.0607,58.0903,101363.0
2025-01-16 12:00:00,58.71,58.92,58.71,58.81,168084.0,58.1002,58.3081,58.1002,58.1992,168084.0
2025-01-16 12:30:00,58.82,58.87,58.73,58.83,163447.0,58.2091,58.2586,58.12,58.219,163447.0
2025-01-16 13:00:00,58.83,58.91,58.79,58.88,89050.0,58.219,58.2982,58.1794,58.2685,89050.0
2025-01-16 13:30:00,58.88,58.92,58.81,58.83,115223.0,58.2685,58.3081,58.1992,58.219,115223.0
2025-01-16 14:00:00,58.83,58.98,58.79,58.97,280701.0,58.219,58.3674,58.1794,58.3575,280701.0
2025-01-16 14:30:00,58.98,59.12,58.96,59.07,133788.0,58.3674,58.506,58.3476,58.4565,133788.0
2025-01-16 15:00:00,59.07,59.09,58.96,59.05,137096.0,58.4565,58.4763,58.3476,58.4367,137096.0
2025-01-16 15:30:00,59.06,59.28,59.06,59.17,459461.0,58.4466,58.6643,58.4466,58.5555,459461.0
2025-01-17 09:30:00,59.13,59.58,59.08,59.52,583666.0,58.5159,58.9612,58.4664,58.9018,583666.0
2025-01-17 10:00:00,59.52,59.76,59.32,59.73,173183.0,58.9018,59.1393,58.7039,59.1096,173183.0
2025-01-17 10:30:00,59.72,59.73,59.52,59.54,141192.0,59.0997,59.1096,58.9018,58.9216,141192.0
2025-01-17 11:00:00,59.54,59.68,59.52,59.55,189600.0,58.9216,59.0602,58.9018,58.9315,189600.0
2025-01-17 11:30:00,59.55,59.68,59.52,59.62,171933.0,58.9315,59.0602,58.9018,59.0008,171933.0
2025-01-17 12:00:00,59.64,59.7,59.6,59.64,154156.0,59.0206,59.08,58.981,59.0206,154156.0
2025-01-17 12:30:00,59.64,59.7,59.63,59.67,103658.0,59.0206,59.08,59.0107,59.0503,103658.0
2025-01-17 13:00:00,59.68,59.71,59.54,59.56,165117.0,59.0602,59.0899,58.9216,58.9414,165117.0
2025-01-17 13:30:00,59.56,59.61,59.46,59.55,170431.0,58.9414,58.9909,58.8424,58.9315,170431.0
2025-01-17 14:00:00,59.55,59.59,59.48,59.55,134523.0,58.9315,58.9711,58.8622,58.9315,134523.0
2025-01-17 14:30:00,59.55,59.57,59.47,59.54,156834.0,58.9315,58.9513,58.8523,58.9216,156834.0
2025-01-17 15:00:00,59.54,59.64,59.5,59.64,217635.0,58.9216,59.0206,58.882,59.0206,217635.0
2025-01-17 15:30:00,59.64,59.78,59.59,59.63,766107.0,59.0206,59.1591,58.9711,59.0107,766107.0
2025-01-21 09:30:00,59.94,60.79,59.87,60.65,307688.0,59.3175,60.1586,59.2482,60.0201,307688.0
2025-01-21 10:00:00,60.69,60.95,60.59,60.85,203562.0,60.0597,60.317,59.9607,60.218,203562.0
2025-01-21 10:30:00,60.85,60.92,60.75,60.82,204745.0,60.218,60.2873,60.119,60.1883,204745.0
2025-01-21 11:00:00,60.8,61.0,60.78,60.93,183005.0,60.1685,60.3665,60.1487,60.2972,183005.0
2025-01-21 11:30:00,60.9,60.96,60.71,60.75,116774.0,60.2675,60.3269,60.0795,60.119,116774.0
2025-01-21 12:00:00,60.76,60.8,60.28,60.34,243812.0,60.1289,60.1685,59.6539,59.7133,243812.0
2025-01-21 12:30:00,60.34,60.49,60.28,60.28,103782.0,59.7133,59.8618,59.6539,59.6539,103782.0
2025-01-21 13:00:00,60.3,60.32,59.98,60.03,165663.0,59.6737,59.6935,59.357,59.4065,165663.0
2025-01-21 13:30:00,60.03,60.17,59.96,60.0,112563.0,59.4065,59.5451,59.3373,59.3768,112563.0
2025-01-21 14:00:00,60.0,60.24,59.99,60.03,135278.0,59.3768,59.6143,59.3669,59.4065,135278.0
2025-01-21 14:30:00,60.03,60.05,59.91,59.99,151660.0,59.4065,59.4263,59.2878,59.3669,151660.0
2025-01-21 15:00:00,59.98,60.03,59.92,59.97,121221.0,59.357,59.4065,59.2977,59.3472,121221.0
2025-01-21 15:30:00,59.97,60.1,59.94,60.07,401419.0,59.3472,59.4758,59.3175,59.4461,401419.0
2025-01-22 09:30:00,59.98,60.0,59.53,59.98,305199.0,59.357,59.3768,58.9117,59.357,305199.0
2025-01-22 10:00:00,59.97,60.46,59.95,60.25,209017.0,59.3472,59.8321,59.3274,59.6242,209017.0
2025-01-22 10:30:00,60.25,60.26,59.86,59.99,109267.0,59.6242,59.6341,59.2383,59.3669,109267.0
2025-01-22 11:00:00,59.99,60.02,59.71,59.74,163492.0,59.3669,59.3966,59.0899,59.1195,163492.0
2025-01-22 11:30:00,59.75,59.79,59.66,59.68,185710.0,59.1294,59.169,59.0404,59.0602,185710.0
2025-01-22 12:00:00,59.68,59.72,59.56,59.65,87917.0,59.0602,59.0997,58.9414,59.0305,87917.0
2025-01-22 12:30:00,59.63,59.69,59.43,59.46,78341.0,59.0107,59.0701,58.8128,58.8424,78341.0
2025-01-22 13:00:00,59.45,59.48,59.39,59.42,116514.0,58.8326,58.8622,58.7732,58.8029,116514.0
2025-01-22 13:30:00,59.42,59.58,59.39,59.54,102890.0,58.8029,58.9612,58.7732,58.9216,102890.0
2025-01-22 14:00:00,59.54,59.57,59.48,59.56,109519.0,58.9216,58.9513,58.8622,58.9414,109519.0
2025-01-22 14:30:00,59.55,59.6,59.44,59.45,96859.0,58.9315,58.981,58.8227,58.8326,96859.0
2025-01-22 15:00:00,59.47,59.52,59.35,59.48,128853.0,58.8523,58.9018,58.7336,58.8622,128853.0
2025-01-22 15:30:00,59.47,59.55,59.23,59.33,528312.0,58.8523,58.9315,58.6148,58.7138,528312.0
2025-01-23 09:30:00,59.2,59.6,59.12,59.36,182907.0,58.5851,58.981,58.506,58.7435,182907.0
2025-01-23 10:00:00,59.36,59.42,59.17,59.18,145215.0,58.7435,58.8029,58.5555,58.5654,145215.0
2025-01-23 10:30:00,59.18,59.44,59.05,59.33,127563.0,58.5654,58.8227,58.4367,58.7138,127563.0
2025-01-23 11:00:00,59.33,59.58,59.32,59.54,83305.0,58.7138,58.9612,58.7039,58.9216,83305.0
2025-01-23 11:30:00,59.55,59.58,59.43,59.46,88494.0,58.9315,58.9612,58.8128,58.8424,88494.0
2025-01-23 12:00:00,59.46,59.51,59.29,59.4,213989.0,58.8424,58.8919,58.6742,58.7831,213989.0
2025-01-23 12:30:00,59.41,59.58,59.37,59.41,78391.0,58.793,58.9612,58.7534,58.793,78391.0
2025-01-23 13:00:00,59.41,59.48,59.31,59.39,99605.0,58.793,58.8622,58.694,58.7732,99605.0
2025-01-23 13:30:00,59.39,59.39,59.16,59.19,295791.0,58.7732,58.7732,58.5456,58.5753,295791.0
2025-01-23 14:00:00,59.18,59.46,59.17,59.41,109036.0,58.5654,58.8424,58.5555,58.793,109036.0
2025-01-23 14:30:00,59.39,59.43,59.27,59.41,98613.0,58.7732,58.8128,58.6544,58.793,98613.0
2025-01-23 15:00:00,59.41,59.52,59.4,59.47,120771.0,58.793,58.9018,58.7831,58.8523,120771.0
2025-01-23 15:30:00,59.48,59.65,59.42,59.56,441472.0,58.8622,59.0305,58.8029,58.9414,441472.0
2025-01-24 09:30:00,59.54,59.98,59.41,59.96,195058.0,58.9216,59.357,58.793,59.3373,195058.0
2025-01-24 10:00:00,59.95,60.1,59.91,60.07,122382.0,59.3274,59.4758,59.2878,59.4461,122382.0
2025-01-24 10:30:00,60.08,60.17,59.98,60.02,108424.0,59.456,59.5451,59.357,59.3966,108424.0
2025-01-24 11:00:00,60.01,60.07,59.95,60.03,78276.0,59.3867,59.4461,59.3274,59.4065,78276.0
2025-01-24 11:30:00,60.03,60.17,60.0,60.08,122348.0,59.4065,59.5451,59.3768,59.456,122348.0
2025-01-24 12:00:00,60.07,60.21,60.03,60.13,89486.0,59.4461,59.5847,59.4065,59.5055,89486.0
2025-01-24 12:30:00,60.13,60.23,60.09,60.16,147492.0,59.5055,59.6045,59.4659,59.5352,147492.0
2025-01-24 13:00:00,60.16,60.27,60.14,60.21,86969.0,59.5352,59.644,59.5154,59.5847,86969.0
2025-01-24 13:30:00,60.22,60.32,60.19,60.26,58489.0,59.5946,59.6935,59.5649,59.6341,58489.0
2025-01-24 14:00:00,60.27,60.34,60.25,60.3,64082.0,59.644,59.7133,59.6242,59.6737,64082.0
2025-01-24 14:30:00,60.31,60.36,60.29,60.33,56453.0,59.6836,59.7331,59.6638,59.7034,56453.0
2025-01-24 15:00:00,60.33,60.39,60.3,60.37,104604.0,59.7034,59.7628,59.6737,59.743,104604.0
2025-01-24 15:30:00,60.37,60.4,60.19,60.39,512251.0,59.743,59.7727,59.5649,59.7628,512251.0
2025-01-27 09:30:00,61.45,63.12,61.45,61.87,714300.0,60.8118,62.4644,60.8118,61.2274,714300.0
2025-01-27 10:00:00,61.87,62.01,61.55,61.71,315079.0,61.2274,61.366,60.9107,61.0691,315079.0
2025-01-27 10:30:00,61.71,61.83,61.52,61.59,129937.0,61.0691,61.1878,60.8811,60.9503,129937.0
2025-01-27 11:00:00,61.59,61.82,61.49,61.81,146088.0,60.9503,61.1779,60.8514,61.168,146088.0
2025-01-27 11:30:00,61.8,61.87,61.57,61.69,146124.0,61.1581,61.2274,60.9305,61.0493,146124.0
2025-01-27 12:00:00,61.65,61.83,61.47,61.76,159098.0,61.0097,61.1878,60.8316,61.1186,159098.0
2025-01-27 12:30:00,61.74,61.93,61.56,61.9,116667.0,61.0988,61.2868,60.9206,61.2571,116667.0
2025-01-27 13:00:00,61.91,61.91,61.66,61.83,307784.0,61.267,61.267,61.0196,61.1878,307784.0
2025-01-27 13:30:00,61.83,61.85,61.54,61.7,141499.0,61.1878,61.2076,60.9008,61.0592,141499.0
2025-01-27 14:00:00,61.7,61.79,61.63,61.64,139709.0,61.0592,61.1482,60.9899,60.9998,139709.0
2025-01-27 14:30:00,61.63,61.86,61.58,61.74,347529.0,60.9899,61.2175,60.9404,61.0988,347529.0
2025-01-27 15:00:00,61.74,61.81,61.64,61.77,186586.0,61.0988,61.168,60.9998,61.1285,186586.0
2025-01-27 15:30:00,61.77,61.79,61.56,61.64,572835.0,61.1285,61.1482,60.9206,60.9998,572835.0
2025-01-28 09:30:00,61.21,61.66,61.0,61.45,232691.0,60.5743,61.0196,60.3665,60.8118,232691.0
2025-01-28 10:00:00,61.42,61.42,60.73,60.81,214949.0,60.7821,60.7821,60.0993,60.1784,214949.0
2025-01-28 10:30:00,60.81,61.23,60.78,61.19,135528.0,60.1784,60.5941,60.1487,60.5545,135528.0
2025-01-28 11:00:00,61.18,61.24,60.9,60.92,155963.0,60.5446,60.604,60.2675,60.2873,155963.0
2025-01-28 11:30:00,60.92,61.1,60.86,61.06,101346.0,60.2873,60.4654,60.2279,60.4258,101346.0
2025-01-28 12:00:00,61.05,61.06,60.65,60.79,160207.0,60.4159,60.4258,60.0201,60.1586,160207.0
2025-01-28 12:30:00,60.79,60.86,60.58,60.6,96048.0,60.1586,60.2279,59.9508,59.9706,96048.0
2025-01-28 13:00:00,60.61,60.62,60.26,60.27,154173.0,59.9805,59.9904,59.6341,59.644,154173.0
2025-01-28 13:30:00,60.27,60.38,60.18,60.21,78710.0,59.644,59.7529,59.555,59.5847,78710.0
2025-01-28 14:00:00,60.2,60.22,59.89,59.94,97997.0,59.5748,59.5946,59.268,59.3175,97997.0
2025-01-28 14:30:00,59.95,59.99,59.83,59.98,119627.0,59.3274,59.3669,59.2086,59.357,119627.0
2025-01-28 15:00:00,59.99,60.07,59.92,60.02,184214.0,59.3669,59.4461,59.2977,59.3966,184214.0
2025-01-28 15:30:00,60.01,60.18,59.76,59.79,583118.0,59.3867,59.555,59.1393,59.169,583118.0
2025-01-29 09:30:00,59.95,60.13,59.65,59.88,245166.0,59.3274,59.5055,59.0305,59.2581,245166.0
2025-01-29 10:00:00,59.82,59.99,59.63,59.96,142887.0,59.1987,59.3669,59.0107,59.3373,142887.0
2025-01-29 10:30:00,59.98,60.19,59.89,60.12,116197.0,59.357,59.5649,59.268,59.4956,116197.0
2025-01-29 11:00:00,60.12,60.44,59.98,60.44,121603.0,59.4956,59.8123,59.357,59.8123,121603.0
2025-01-29 11:30:00,60.43,60.46,60.23,60.29,79044.0,59.8024,59.8321,59.6045,59.6638,79044.0
2025-01-29 12:00:00,60.3,60.41,60.27,60.35,59383.0,59.6737,59.7826,59.644,59.7232,59383.0
2025-01-29 12:30:00,60.35,60.37,60.27,60.35,56003.0,59.7232,59.743,59.644,59.7232,56003.0
2025-01-29 13:00:00,60.34,60.41,60.12,60.17,132152.0,59.7133,59.7826,59.4956,59.5451,132152.0
2025-01-29 13:30:00,60.17,60.26,60.08,60.1,122843.0,59.5451,59.6341,59.456,59.4758,122843.0
2025-01-29 14:00:00,60.1,60.14,59.88,60.03,73900.0,59.4758,59.5154,59.2581,59.4065,73900.0
2025-01-29 14:30:00,60.03,60.13,60.0,60.05,76643.0,59.4065,59.5055,59.3768,59.4263,76643.0
2025-01-29 15:00:00,60.05,60.08,59.94,60.0,105683.0,59.4263,59.456,59.3175,59.3768,105683.0
2025-01-29 15:30:00,60.0,60.04,59.86,59.91,320885.0,59.3768,59.4164,59.2383,59.2878,320885.0
2025-01-30 09:30:00,60.38,60.38,59.83,59.92,133347.0,59.7529,59.7529,59.2086,59.2977,133347.0
2025-01-30 10:00:00,59.94,60.35,59.92,60.3,142107.0,59.3175,59.7232,59.2977,59.6737,142107.0
2025-01-30 10:30:00,60.25,60.49,60.24,60.43,77285.0,59.6242,59.8618,59.6143,59.8024,77285.0
2025-01-30 11:00:00,60.42,60.47,60.24,60.3,64830.0,59.7925,59.842,59.6143,59.6737,64830.0
2025-01-30 11:30:00,60.29,60.32,60.05,60.08,73243.0,59.6638,59.6935,59.4263,59.456,73243.0
2025-01-30 12:00:00,60.09,60.19,60.03,60.06,75550.0,59.4659,59.5649,59.4065,59.4362,75550.0
2025-01-30 12:30:00,60.06,60.45,60.04,60.27,89781.0,59.4362,59.8222,59.4164,59.644,89781.0
2025-01-30 13:00:00,60.27,60.75,60.25,60.73,143077.0,59.644,60.119,59.6242,60.0993,143077.0
2025-01-30 13:30:00,60.73,60.95,60.72,60.8,113868.0,60.0993,60.317,60.0894,60.1685,113868.0
2025-01-30 14:00:00,60.81,60.85,60.69,60.73,126173.0,60.1784,60.218,60.0597,60.0993,126173.0
2025-01-30 14:30:00,60.73,60.8,60.67,60.79,92280.0,60.0993,60.1685,60.0399,60.1586,92280.0
2025-01-30 15:00:00,60.8,60.81,60.65,60.74,110511.0,60.1685,60.1784,60.0201,60.1092,110511.0
2025-01-30 15:30:00,60.75,60.82,60.49,60.65,504337.0,60.119,60.1883,59.8618,60.0201,504337.0
2025-01-31 09:30:00,60.22,60.72,60.18,60.44,208998.0,59.5946,60.0894,59.555,59.8123,208998.0
2025-01-31 10:00:00,60.45,60.78,60.41,60.71,99071.0,59.8222,60.1487,59.7826,60.0795,99071.0
2025-01-31 10:30:00,60.72,60.81,60.58,60.61,233507.0,60.0894,60.1784,59.9508,59.9805,233507.0
2025-01-31 11:00:00,60.63,60.69,60.35,60.41,142244.0,60.0003,60.0597,59.7232,59.7826,142244.0
2025-01-31 11:30:00,60.41,60.56,60.32,60.37,117523.0,59.7826,59.931,59.6935,59.743,117523.0
2025-01-31 12:00:00,60.37,60.47,60.3,60.39,78409.0,59.743,59.842,59.6737,59.7628,78409.0
2025-01-31 12:30:00,60.4,60.51,60.39,60.4,68496.0,59.7727,59.8815,59.7628,59.7727,68496.0
2025-01-31 13:00:00,60.39,60.44,60.19,60.22,111826.0,59.7628,59.8123,59.5649,59.5946,111826.0
2025-01-31 13:30:00,60.22,60.29,60.1,60.24,88461.0,59.5946,59.6638,59.4758,59.6143,88461.0
2025-01-31 14:00:00,60.24,60.33,60.15,60.18,102304.0,59.6143,59.7034,59.5253,59.555,102304.0
2025-01-31 14:30:00,60.19,60.34,60.18,60.33,82469.0,59.5649,59.7133,59.555,59.7034,82469.0
2025-01-31 15:00:00,60.31,60.36,60.2,60.33,158398.0,59.6836,59.7331,59.5748,59.7034,158398.0
2025-01-31 15:30:00,60.35,60.35,60.05,60.14,618981.0,59.7232,59.7232,59.4263,59.5154,618981.0
2025-02-03 09:30:00,59.86,60.1,59.02,59.04,363337.0,59.2383,59.4758,58.407,58.4268,363337.0
2025-02-03 10:00:00,59.02,60.09,58.97,60.06,227535.0,58.407,59.4659,58.3575,59.4362,227535.0
2025-02-03 10:30:00,60.07,60.17,59.95,60.0,150417.0,59.4461,59.5451,59.3274,59.3768,150417.0
2025-02-03 11:00:00,59.99,60.17,59.88,60.09,111801.0,59.3669,59.5451,59.2581,59.4659,111801.0
2025-02-03 11:30:00,60.12,60.2,60.03,60.05,70854.0,59.4956,59.5748,59.4065,59.4263,70854.0
2025-02-03 12:00:00,60.02,60.12,59.87,60.06,81356.0,59.3966,59.4956,59.2482,59.4362,81356.0
2025-02-03 12:30:00,60.04,60.06,59.89,59.92,79921.0,59.4164,59.4362,59.268,59.2977,79921.0
2025-02-03 13:00:00,59.9,59.97,59.83,59.88,132474.0,59.2779,59.3472,59.2086,59.2581,132474.0
2025-02-03 13:30:00,59.88,59.96,59.74,59.88,156958.0,59.2581,59.3373,59.1195,59.2581,156958.0
2025-02-03 14:00:00,59.87,59.95,59.84,59.92,92550.0,59.2482,59.3274,59.2185,59.2977,92550.0
2025-02-03 14:30:00,59.92,60.0,59.91,59.98,125634.0,59.2977,59.3768,59.2878,59.357,125634.0
2025-02-03 15:00:00,59.98,60.0,59.84,59.85,137226.0,59.357,59.3768,59.2185,59.2284,137226.0
2025-02-03 15:30:00,59.85,60.16,59.73,59.88,752010.0,59.2284,59.5352,59.1096,59.2581,752010.0
2025-02-04 09:30:00,59.76,59.76,58.71,58.9,407224.0,59.1393,59.1393,58.1002,58.2883,407224.0
2025-02-04 10:00:00,58.9,59.77,58.86,58.91,335122.0,58.2883,59.1492,58.2487,58.2982,335122.0
2025-02-04 10:30:00,58.91,58.99,58.59,58.63,277472.0,58.2982,58.3773,57.9815,58.0211,277472.0
2025-02-04 11:00:00,58.62,58.79,58.58,58.72,216848.0,58.0112,58.1794,57.9716,58.1101,216848.0
2025-02-04 11:30:00,58.73,58.88,58.71,58.82,136410.0,58.12,58.2685,58.1002,58.2091,136410.0
2025-02-04 12:00:00,58.83,59.08,58.83,59.07,96695.0,58.219,58.4664,58.219,58.4565,96695.0
2025-02-04 12:30:00,59.06,59.1,58.85,58.85,103722.0,58.4466,58.4862,58.2388,58.2388,103722.0
2025-02-04 13:00:00,58.86,59.09,58.81,58.88,250471.0,58.2487,58.4763,58.1992,58.2685,250471.0
2025-02-04 13:30:00,58.89,59.02,58.84,58.98,96806.0,58.2784,58.407,58.2289,58.3674,96806.0
2025-02-04 14:00:00,58.98,59.18,58.91,58.91,107486.0,58.3674,58.5654,58.2982,58.2982,107486.0
2025-02-04 14:30:00,58.91,59.07,58.9,59.01,128263.0,58.2982,58.4565,58.2883,58.3971,128263.0
2025-02-04 15:00:00,59.03,59.15,58.99,59.14,149288.0,58.4169,58.5357,58.3773,58.5258,149288.0
2025-02-04 15:30:00,59.14,59.18,58.83,58.92,545058.0,58.5258,58.5654,58.219,58.3081,545058.0
2025-02-05 09:30:00,58.91,59.05,58.67,59.04,203127.0,58.2982,58.4367,58.0607,58.4268,203127.0
2025-02-05 10:00:00,59.06,59.24,58.79,59.13,131793.0,58.4466,58.6247,58.1794,58.5159,131793.0
2025-02-05 10:30:00,59.11,59.19,59.0,59.15,94316.0,58.4961,58.5753,58.3872,58.5357,94316.0
2025-02-05 11:00:00,59.15,59.46,59.09,59.44,154510.0,58.5357,58.8424,58.4763,58.8227,154510.0
2025-02-05 11:30:00,59.45,59.57,59.4,59.4,86822.0,58.8326,58.9513,58.7831,58.7831,86822.0
2025-02-05 12:00:00,59.4,59.52,59.34,59.41,79889.0,58.7831,58.9018,58.7237,58.793,79889.0
2025-02-05 12:30:00,59.4,59.48,59.33,59.39,86777.0,58.7831,58.8622,58.7138,58.7732,86777.0
2025-02-05 13:00:00,59.4,59.5,59.39,59.5,107017.0,58.7831,58.882,58.7732,58.882,107017.0
2025-02-05 13:30:00,59.5,59.6,59.38,59.4,105896.0,58.882,58.981,58.7633,58.7831,105896.0
2025-02-05 14:00:00,59.39,59.56,59.38,59.55,81906.0,58.7732,58.9414,58.7633,58.9315,81906.0
2025-02-05 14:30:00,59.55,59.62,59.4,59.45,145545.0,58.9315,59.0008,58.7831,58.8326,145545.0
2025-02-05 15:00:00,59.46,59.55,59.32,59.32,184020.0,58.8424,58.9315,58.7039,58.7039,184020.0
2025-02-05 15:30:00,59.33,59.62,59.32,59.55,602446.0,58.7138,59.0008,58.7039,58.9315,602446.0
2025-02-06 09:30:00,60.23,60.26,59.66,59.76,145528.0,59.6045,59.6341,59.0404,59.1393,145528.0
2025-02-06 10:00:00,59.75,59.81,59.56,59.65,121253.0,59.1294,59.1888,58.9414,59.0305,121253.0
2025-02-06 10:30:00,59.61,59.72,59.4,59.43,76980.0,58.9909,59.0997,58.7831,58.8128,76980.0
2025-02-06 11:00:00,59.42,59.42,59.1,59.39,241533.0,58.8029,58.8029,58.4862,58.7732,241533.0
2025-02-06 11:30:00,59.4,59.54,59.33,59.47,122895.0,58.7831,58.9216,58.7138,58.8523,122895.0
2025-02-06 12:00:00,59.46,59.64,59.45,59.58,92779.0,58.8424,59.0206,58.8326,58.9612,92779.0
2025-02-06 12:30:00,59.58,59.74,59.55,59.7,88532.0,58.9612,59.1195,58.9315,59.08,88532.0
2025-02-06 13:00:00,59.7,59.8,59.52,59.56,124426.0,59.08,59.1789,58.9018,58.9414,124426.0
2025-02-06 13:30:00,59.55,59.69,59.55,59.64,109180.0,58.9315,59.0701,58.9315,59.0206,109180.0
2025-02-06 14:00:00,59.63,59.7,59.43,59.46,135601.0,59.0107,59.08,58.8128,58.8424,135601.0
2025-02-06 14:30:00,59.46,59.48,59.33,59.36,171251.0,58.8424,58.8622,58.7138,58.7435,171251.0
2025-02-06 15:00:00,59.36,59.43,59.17,59.2,257710.0,58.7435,58.8128,58.5555,58.5851,257710.0
2025-02-06 15:30:00,59.19,59.4,59.01,59.23,1601530.0,58.5753,58.7831,58.3971,58.6148,1601530.0
2025-02-07 09:30:00,59.22,59.37,58.79,58.98,378714.0,58.6049,58.7534,58.1794,58.3674,378714.0
2025-02-07 10:00:00,58.97,59.09,58.79,58.91,437319.0,58.3575,58.4763,58.1794,58.2982,437319.0
2025-02-07 10:30:00,58.89,58.95,58.73,58.78,214117.0,58.2784,58.3377,58.12,58.1695,214117.0
2025-02-07 11:00:00,58.79,58.96,58.72,58.75,294847.0,58.1794,58.3476,58.1101,58.1398,294847.0
2025-02-07 11:30:00,58.73,58.87,58.71,58.78,173637.0,58.12,58.2586,58.1002,58.1695,173637.0
2025-02-07 12:00:00,58.78,58.97,58.78,58.85,988957.0,58.1695,58.3575,58.1695,58.2388,988957.0
2025-02-07 12:30:00,58.85,58.98,58.83,58.91,190464.0,58.2388,58.3674,58.219,58.2982,190464.0
2025-02-07 13:00:00,58.91,58.97,58.77,58.78,319352.0,58.2982,58.3575,58.1596,58.1695,319352.0
2025-02-07 13:30:00,58.8,58.85,58.76,58.78,162724.0,58.1893,58.2388,58.1497,58.1695,162724.0
2025-02-07 14:00:00,58.78,58.83,58.71,58.76,97108.0,58.1695,58.219,58.1002,58.1497,97108.0
2025-02-07 14:30:00,58.75,58.89,58.75,58.83,217489.0,58.1398,58.2784,58.1398,58.219,217489.0
2025-02-07 15:00:00,58.83,58.85,58.7,58.73,152419.0,58.219,58.2388,58.0903,58.12,152419.0
2025-02-07 15:30:00,58.73,58.92,58.61,58.82,1523144.0,58.12,58.3081,58.0013,58.2091,1523144.0
2025-02-10 09:30:00,58.76,58.88,57.96,58.53,425689.0,58.1497,58.2685,57.358,57.9221,425689.0
2025-02-10 10:00:00,58.54,58.6,58.3,58.36,250090.0,57.932,57.9914,57.6945,57.7539,250090.0
2025-02-10 10:30:00,58.36,58.53,58.22,58.41,245632.0,57.7539,57.9221,57.6153,57.8034,245632.0
2025-02-10 11:00:00,58.41,58.5,58.33,58.46,149733.0,57.8034,57.8924,57.7242,57.8528,149733.0
2025-02-10 11:30:00,58.46,58.56,58.41,58.43,113761.0,57.8528,57.9518,57.8034,57.8231,113761.0
2025-02-10 12:00:00,58.43,58.46,58.36,58.39,129551.0,57.8231,57.8528,57.7539,57.7836,129551.0
2025-02-10 12:30:00,58.39,58.45,58.35,58.36,141664.0,57.7836,57.8429,57.744,57.7539,141664.0
2025-02-10 13:00:00,58.36,58.4,58.28,58.28,92660.0,57.7539,57.7935,57.6747,57.6747,92660.0
2025-02-10 13:30:00,58.29,58.29,58.17,58.27,117776.0,57.6846,57.6846,57.5658,57.6648,117776.0
2025-02-10 14:00:00,58.27,58.32,58.16,58.19,153602.0,57.6648,57.7143,57.5559,57.5856,153602.0
2025-02-10 14:30:00,58.2,58.23,58.03,58.04,154468.0,57.5955,57.6252,57.4273,57.4372,154468.0
2025-02-10 15:00:00,58.04,58.05,57.85,58.0,355060.0,57.4372,57.4471,57.2492,57.3976,355060.0
2025-02-10 15:30:00,58.0,58.3,57.96,58.09,857165.0,57.3976,57.6945,57.358,57.4867,857165.0
2025-02-11 09:30:00,58.0,58.11,57.87,58.05,401902.0,57.3976,57.5065,57.269,57.4471,401902.0
2025-02-11 10:00:00,58.03,58.34,57.9,58.34,307018.0,57.4273,57.7341,57.2986,57.7341,307018.0
2025-02-11 10:30:00,58.33,58.42,58.18,58.26,152220.0,57.7242,57.8132,57.5757,57.6549,152220.0
2025-02-11 11:00:00,58.26,58.57,58.26,58.55,235367.0,57.6549,57.9617,57.6549,57.9419,235367.0
2025-02-11 11:30:00,58.56,58.72,58.55,58.63,170482.0,57.9518,58.1101,57.9419,58.0211,170482.0
2025-02-11 12:00:00,58.63,58.75,58.56,58.61,192770.0,58.0211,58.1398,57.9518,58.0013,192770.0
2025-02-11 12:30:00,58.61,58.67,58.52,58.58,188881.0,58.0013,58.0607,57.9122,57.9716,188881.0
2025-02-11 13:00:00,58.58,58.68,58.5,58.62,248079.0,57.9716,58.0705,57.8924,58.0112,248079.0
2025-02-11 13:30:00,58.62,58.88,58.61,58.77,113870.0,58.0112,58.2685,58.0013,58.1596,113870.0
2025-02-11 14:00:00,58.77,58.89,58.77,58.88,95157.0,58.1596,58.2784,58.1596,58.2685,95157.0
2025-02-11 14:30:00,58.88,58.99,58.85,58.98,121736.0,58.2685,58.3773,58.2388,58.3674,121736.0
2025-02-11 15:00:00,58.98,59.13,58.9,59.13,182919.0,58.3674,58.5159,58.2883,58.5159,182919.0
2025-02-11 15:30:00,59.13,59.41,59.08,59.34,620959.0,58.5159,58.793,58.4664,58.7237,620959.0
2025-02-12 09:30:00,58.63,58.63,58.1,58.36,389416.0,58.0211,58.0211,57.4966,57.7539,389416.0
2025-02-12 10:00:00,58.37,58.99,58.21,58.98,268671.0,57.7638,58.3773,57.6054,58.3674,268671.0
2025-02-12 10:30:00,58.98,59.19,58.85,59.07,233306.0,58.3674,58.5753,58.2388,58.4565,233306.0
2025-02-12 11:00:00,59.06,59.15,58.95,59.08,167270.0,58.4466,58.5357,58.3377,58.4664,167270.0
2025-02-12 11:30:00,59.08,59.26,59.07,59.19,229727.0,58.4664,58.6445,58.4565,58.5753,229727.0
2025-02-12 12:00:00,59.19,59.24,59.08,59.13,90045.0,58.5753,58.6247,58.4664,58.5159,90045.0
2025-02-12 12:30:00,59.12,59.21,59.06,59.17,102074.0,58.506,58.595,58.4466,58.5555,102074.0
2025-02-12 13:00:00,59.17,59.22,58.75,58.75,110212.0,58.5555,58.6049,58.1398,58.1398,110212.0
2025-02-12 13:30:00,58.76,58.84,58.72,58.81,146494.0,58.1497,58.2289,58.1101,58.1992,146494.0
2025-02-12 14:00:00,58.82,58.9,58.63,58.66,161806.0,58.2091,58.2883,58.0211,58.0508,161806.0
2025-02-12 14:30:00,58.66,58.76,58.59,58.63,121545.0,58.0508,58.1497,57.9815,58.0211,121545.0
2025-02-12 15:00:00,58.63,58.67,58.33,58.36,179497.0,58.0211,58.0607,57.7242,57.7539,179497.0
2025-02-12 15:30:00,58.37,58.55,58.36,58.44,669238.0,57.7638,57.9419,57.7539,57.833,669238.0
2025-02-13 09:30:00,58.48,58.85,58.24,58.84,223749.0,57.8726,58.2388,57.6351,58.2289,223749.0
2025-02-13 10:00:00,58.83,58.98,58.7,58.77,129738.0,58.219,58.3674,58.0903,58.1596,129738.0
2025-02-13 10:30:00,58.77,58.84,58.66,58.82,110984.0,58.1596,58.2289,58.0508,58.2091,110984.0
2025-02-13 11:00:00,58.82,59.21,58.81,59.11,191529.0,58.2091,58.595,58.1992,58.4961,191529.0
2025-02-13 11:30:00,59.11,59.11,58.95,59.08,108563.0,58.4961,58.4961,58.3377,58.4664,108563.0
2025-02-13 12:00:00,59.08,59.15,58.93,59.0,89057.0,58.4664,58.5357,58.318,58.3872,89057.0
2025-02-13 12:30:00,59.0,59.04,58.91,58.93,122329.0,58.3872,58.4268,58.2982,58.318,122329.0
2025-02-13 13:00:00,58.93,59.13,58.91,59.08,95385.0,58.318,58.5159,58.2982,58.4664,95385.0
2025-02-13 13:30:00,59.08,59.16,58.99,59.09,200787.0,58.4664,58.5456,58.3773,58.4763,200787.0
2025-02-13 14:00:00,59.08,59.33,59.04,59.23,143543.0,58.4664,58.7138,58.4268,58.6148,143543.0
2025-02-13 14:30:00,59.23,59.32,59.15,59.23,136149.0,58.6148,58.7039,58.5357,58.6148,136149.0
2025-02-13 15:00:00,59.24,59.3,59.21,59.24,116142.0,58.6247,58.6841,58.595,58.6247,116142.0
2025-02-13 15:30:00,59.24,59.65,59.24,59.54,755204.0,58.6247,59.0305,58.6247,58.9216,755204.0
2025-02-14 09:30:00,59.72,60.52,59.6,59.86,245599.0,59.0997,59.8914,58.981,59.2383,245599.0
2025-02-14 10:00:00,59.86,59.87,59.39,59.5,230780.0,59.2383,59.2482,58.7732,58.882,230780.0
2025-02-14 10:30:00,59.51,59.57,59.31,59.32,176381.0,58.8919,58.9513,58.694,58.7039,176381.0
2025-02-14 11:00:00,59.32,59.48,59.23,59.24,118567.0,58.7039,58.8622,58.6148,58.6247,118567.0
2025-02-14 11:30:00,59.24,59.29,59.11,59.12,106082.0,58.6247,58.6742,58.4961,58.506,106082.0
2025-02-14 12:00:00,59.12,59.14,58.99,59.11,193776.0,58.506,58.5258,58.3773,58.4961,193776.0
2025-02-14 12:30:00,59.09,59.18,59.0,59.06,165421.0,58.4763,58.5654,58.3872,58.4466,165421.0
2025-02-14 13:00:00,59.06,59.12,59.0,59.04,80273.0,58.4466,58.506,58.3872,58.4268,80273.0
2025-02-14 13:30:00,59.04,59.39,58.98,59.37,238021.0,58.4268,58.7732,58.3674,58.7534,238021.0
2025-02-14 14:00:00,59.38,59.38,59.22,59.24,123304.0,58.7633,58.7633,58.6049,58.6247,123304.0
2025-02-14 14:30:00,59.25,59.3,59.06,59.06,122273.0,58.6346,58.6841,58.4466,58.4466,122273.0
2025-02-14 15:00:00,59.07,59.23,59.03,59.11,168882.0,58.4565,58.6148,58.4169,58.4961,168882.0
2025-02-14 15:30:00,59.11,59.17,58.82,58.85,603166.0,58.4961,58.5555,58.2091,58.2388,603166.0
2025-02-18 09:30:00,56.85,56.85,55.15,56.07,1721702.0,56.2596,56.2596,54.5772,55.4877,1721702.0
2025-02-18 10:00:00,56.05,56.44,56.05,56.25,872484.0,55.4679,55.8538,55.4679,55.6658,872484.0
2025-02-18 10:30:00,56.27,56.99,56.25,56.93,379018.0,55.6856,56.3981,55.6658,56.3387,379018.0
2025-02-18 11:00:00,56.92,57.04,56.72,56.93,302687.0,56.3288,56.4476,56.1309,56.3387,302687.0
2025-02-18 11:30:00,56.95,57.28,56.94,57.04,269136.0,56.3585,56.6851,56.3486,56.4476,269136.0
2025-02-18 12:00:00,57.03,57.03,56.65,56.68,191407.0,56.4377,56.4377,56.0616,56.0913,191407.0
2025-02-18 12:30:00,56.67,56.92,56.67,56.85,171947.0,56.0814,56.3288,56.0814,56.2596,171947.0
2025-02-18 13:00:00,56.86,56.94,56.74,56.88,225468.0,56.2695,56.3486,56.1507,56.2892,225468.0
2025-02-18 13:30:00,56.89,57.02,56.74,56.81,193901.0,56.2991,56.4278,56.1507,56.22,193901.0
2025-02-18 14:00:00,56.81,57.16,56.75,57.12,140399.0,56.22,56.5663,56.1606,56.5268,140399.0
2025-02-18 14:30:00,57.11,57.39,57.1,57.28,261988.0,56.5169,56.7939,56.507,56.6851,261988.0
2025-02-18 15:00:00,57.28,57.41,57.24,57.36,243610.0,56.6851,56.8137,56.6455,56.7643,243610.0
2025-02-18 15:30:00,57.37,57.64,57.3,57.57,654481.0,56.7742,57.0414,56.7049,56.9721,654481.0
2025-02-19 09:30:00,57.6,57.91,57.43,57.51,316144.0,57.0018,57.3085,56.8335,56.9127,316144.0
2025-02-19 10:00:00,57.52,58.0,57.49,57.87,172246.0,56.9226,57.3976,56.8929,57.269,172246.0
2025-02-19 10:30:00,57.87,58.08,57.81,57.97,157102.0,57.269,57.4768,57.2096,57.3679,157102.0
2025-02-19 11:00:00,57.97,58.12,57.94,58.03,103742.0,57.3679,57.5164,57.3382,57.4273,103742.0
2025-02-19 11:30:00,58.03,58.13,58.0,58.07,92502.0,57.4273,57.5263,57.3976,57.4669,92502.0
2025-02-19 12:00:00,58.07,58.15,58.02,58.09,83940.0,57.4669,57.5461,57.4174,57.4867,83940.0
2025-02-19 12:30:00,58.09,58.17,58.06,58.11,72412.0,57.4867,57.5658,57.457,57.5065,72412.0
2025-02-19 13:00:00,58.11,58.23,58.07,58.17,109122.0,57.5065,57.6252,57.4669,57.5658,109122.0
2025-02-19 13:30:00,58.18,58.21,58.04,58.06,98119.0,57.5757,57.6054,57.4372,57.457,98119.0
2025-02-19 14:00:00,58.05,58.11,58.03,58.06,125410.0,57.4471,57.5065,57.4273,57.457,125410.0
2025-02-19 14:30:00,58.06,58.08,57.91,57.93,179867.0,57.457,57.4768,57.3085,57.3283,179867.0
2025-02-19 15:00:00,57.94,58.0,57.8,57.97,207070.0,57.3382,57.3976,57.1997,57.3679,207070.0
2025-02-19 15:30:00,57.98,58.04,57.85,57.99,654813.0,57.3778,57.4372,57.2492,57.3877,654813.0
2025-02-20 09:30:00,57.59,58.71,57.59,58.71,165592.0,56.9919,58.1002,56.9919,58.1002,165592.0
2025-02-20 10:00:00,58.71,58.9,58.68,58.83,135652.0,58.1002,58.2883,58.0705,58.219,135652.0
2025-02-20 10:30:00,58.84,59.23,58.82,59.2,112968.0,58.2289,58.6148,58.2091,58.5851,112968.0
2025-02-20 11:00:00,59.18,59.2,58.87,58.92,120040.0,58.5654,58.5851,58.2586,58.3081,120040.0
2025-02-20 11:30:00,58.9,58.91,58.76,58.76,47681.0,58.2883,58.2982,58.1497,58.1497,47681.0
2025-02-20 12:00:00,58.75,58.78,58.64,58.75,67116.0,58.1398,58.1695,58.031,58.1398,67116.0
2025-02-20 12:30:00,58.75,58.78,58.61,58.71,48071.0,58.1398,58.1695,58.0013,58.1002,48071.0
2025-02-20 13:00:00,58.7,58.88,58.69,58.75,70883.0,58.0903,58.2685,58.0804,58.1398,70883.0
2025-02-20 13:30:00,58.75,58.93,58.75,58.86,59106.0,58.1398,58.318,58.1398,58.2487,59106.0
2025-02-20 14:00:00,58.85,59.07,58.77,59.07,114969.0,58.2388,58.4565,58.1596,58.4565,114969.0
2025-02-20 14:30:00,59.07,59.09,59.0,59.05,70709.0,58.4565,58.4763,58.3872,58.4367,70709.0
2025-02-20 15:00:00,59.06,59.16,59.01,59.02,93326.0,58.4466,58.5456,58.3971,58.407,93326.0
2025-02-20 15:30:00,59.02,59.2,58.95,59.2,473413.0,58.407,58.5851,58.3377,58.5851,473413.0
2025-02-21 09:30:00,59.25,59.67,59.19,59.55,274559.0,58.6346,59.0503,58.5753,58.9315,274559.0
2025-02-21 10:00:00,59.5,59.73,59.37,59.72,189481.0,58.882,59.1096,58.7534,59.0997,189481.0
2025-02-21 10:30:00,59.73,60.05,59.72,60.0,147525.0,59.1096,59.4263,59.0997,59.3768,147525.0
2025-02-21 11:00:00,60.0,60.41,60.0,60.4,144161.0,59.3768,59.7826,59.3768,59.7727,144161.0
2025-02-21 11:30:00,60.39,60.47,60.31,60.42,160674.0,59.7628,59.842,59.6836,59.7925,160674.0
2025-02-21 12:00:00,60.43,60.48,60.35,60.37,117351.0,59.8024,59.8519,59.7232,59.743,117351.0
2025-02-21 12:30:00,60.36,60.68,60.3,60.6,136436.0,59.7331,60.0498,59.6737,59.9706,136436.0
2025-02-21 13:00:00,60.61,61.0,60.54,60.82,208035.0,59.9805,60.3665,59.9112,60.1883,208035.0
2025-02-21 13:30:00,60.82,60.93,60.61,60.9,175164.0,60.1883,60.2972,59.9805,60.2675,175164.0
2025-02-21 14:00:00,60.89,61.3,60.85,61.1,365538.0,60.2576,60.6633,60.218,60.4654,365538.0
2025-02-21 14:30:00,61.1,61.27,60.9,61.09,237831.0,60.4654,60.6336,60.2675,60.4555,237831.0
2025-02-21 15:00:00,61.09,61.19,61.03,61.09,198752.0,60.4555,60.5545,60.3961,60.4555,198752.0
2025-02-21 15:30:00,61.09,61.15,60.94,61.0,788765.0,60.4555,60.5149,60.3071,60.3665,788765.0
2025-02-24 09:30:00,60.63,61.45,60.24,61.37,262259.0,60.0003,60.8118,59.6143,60.7326,262259.0
2025-02-24 10:00:00,61.42,62.12,61.42,62.04,361716.0,60.7821,61.4748,60.7821,61.3957,361716.0
2025-02-24 10:30:00,62.05,62.37,61.9,61.97,237754.0,61.4055,61.7222,61.2571,61.3264,237754.0
2025-02-24 11:00:00,61.99,62.24,61.82,61.87,243367.0,61.3462,61.5936,61.1779,61.2274,243367.0
2025-02-24 11:30:00,61.86,62.0,61.82,61.93,120379.0,61.2175,61.3561,61.1779,61.2868,120379.0
2025-02-24 12:00:00,61.92,61.93,61.55,61.58,147889.0,61.2769,61.2868,60.9107,60.9404,147889.0
2025-02-24 12:30:00,61.58,61.66,61.5,61.56,208154.0,60.9404,61.0196,60.8613,60.9206,208154.0
2025-02-24 13:00:00,61.57,61.59,61.33,61.34,150505.0,60.9305,60.9503,60.693,60.7029,150505.0
2025-02-24 13:30:00,61.33,61.42,61.16,61.18,188894.0,60.693,60.7821,60.5248,60.5446,188894.0
2025-02-24 14:00:00,61.18,61.24,61.11,61.14,137112.0,60.5446,60.604,60.4753,60.505,137112.0
2025-02-24 14:30:00,61.16,61.32,61.08,61.3,135857.0,60.5248,60.6831,60.4456,60.6633,135857.0
2025-02-24 15:00:00,61.3,61.4,61.08,61.1,194650.0,60.6633,60.7623,60.4456,60.4654,194650.0
2025-02-24 15:30:00,61.1,61.41,61.03,61.34,746260.0,60.4654,60.7722,60.3961,60.7029,746260.0
2025-02-25 09:30:00,61.45,62.43,61.45,61.88,175279.0,60.8118,61.7816,60.8118,61.2373,175279.0
2025-02-25 10:00:00,61.89,62.4,61.76,62.38,140791.0,61.2472,61.7519,61.1186,61.7321,140791.0
2025-02-25 10:30:00,62.4,62.41,62.04,62.19,149969.0,61.7519,61.7618,61.3957,61.5441,149969.0
2025-02-25 11:00:00,62.2,62.51,62.12,62.31,202500.0,61.554,61.8608,61.4748,61.6628,202500.0
2025-02-25 11:30:00,62.3,62.39,62.23,62.3,449757.0,61.653,61.742,61.5837,61.653,449757.0
2025-02-25 12:00:00,62.31,62.54,62.3,62.51,390483.0,61.6628,61.8905,61.653,61.8608,390483.0
2025-02-25 12:30:00,62.49,62.51,62.09,62.11,166330.0,61.841,61.8608,61.4451,61.4649,166330.0
2025-02-25 13:00:00,62.09,62.15,62.01,62.04,92585.0,61.4451,61.5045,61.366,61.3957,92585.0
2025-02-25 13:30:00,62.04,62.13,61.92,61.96,90677.0,61.3957,61.4847,61.2769,61.3165,90677.0
2025-02-25 14:00:00,61.96,61.97,61.61,61.62,116814.0,61.3165,61.3264,60.9701,60.98,116814.0
2025-02-25 14:30:00,61.62,61.81,61.56,61.77,170919.0,60.98,61.168,60.9206,61.1285,170919.0
2025-02-25 15:00:00,61.77,61.77,61.56,61.65,194179.0,61.1285,61.1285,60.9206,61.0097,194179.0
2025-02-25 15:30:00,61.64,61.76,61.37,61.58,736218.0,60.9998,61.1186,60.7326,60.9404,736218.0
2025-02-26 09:30:00,61.1,61.27,60.1,60.45,513897.0,60.4654,60.6336,59.4758,59.8222,513897.0
2025-02-26 10:00:00,60.44,60.55,59.83,60.02,478208.0,59.8123,59.9211,59.2086,59.3966,478208.0
2025-02-26 10:30:00,60.02,60.07,59.65,59.71,262148.0,59.3966,59.4461,59.0305,59.0899,262148.0
2025-02-26 11:00:00,59.71,59.81,59.56,59.57,279539.0,59.0899,59.1888,58.9414,58.9513,279539.0
2025-02-26 11:30:00,59.56,59.57,59.18,59.31,250365.0,58.9414,58.9513,58.5654,58.694,250365.0
2025-02-26 12:00:00,59.31,59.36,59.07,59.17,147511.0,58.694,58.7435,58.4565,58.5555,147511.0
2025-02-26 12:30:00,59.16,59.27,59.07,59.18,194907.0,58.5456,58.6544,58.4565,58.5654,194907.0
2025-02-26 13:00:00,59.17,59.36,59.09,59.27,138296.0,58.5555,58.7435,58.4763,58.6544,138296.0
2025-02-26 13:30:00,59.26,59.39,59.2,59.28,90846.0,58.6445,58.7732,58.5851,58.6643,90846.0
2025-02-26 14:00:00,59.28,59.51,59.14,59.5,131083.0,58.6643,58.8919,58.5258,58.882,131083.0
2025-02-26 14:30:00,59.5,59.77,59.48,59.75,108349.0,58.882,59.1492,58.8622,59.1294,108349.0
2025-02-26 15:00:00,59.75,59.8,59.47,59.48,136855.0,59.1294,59.1789,58.8523,58.8622,136855.0
2025-02-26 15:30:00,59.48,59.61,59.24,59.29,715020.0,58.8622,58.9909,58.6247,58.6742,715020.0
2025-02-27 09:30:00,59.0,59.56,58.69,59.37,473981.0,58.3872,58.9414,58.0804,58.7534,473981.0
2025-02-27 10:00:00,59.37,59.71,58.91,59.29,304227.0,58.7534,59.0899,58.2982,58.6742,304227.0
2025-02-27 10:30:00,59.28,59.65,59.25,59.61,154688.0,58.6643,59.0305,58.6346,58.9909,154688.0
2025-02-27 11:00:00,59.63,59.68,59.41,59.46,115514.0,59.0107,59.0602,58.793,58.8424,115514.0
2025-02-27 11:30:00,59.47,59.49,59.23,59.25,92264.0,58.8523,58.8721,58.6148,58.6346,92264.0
2025-02-27 12:00:00,59.24,59.53,59.22,59.48,74954.0,58.6247,58.9117,58.6049,58.8622,74954.0
2025-02-27 12:30:00,59.49,59.63,59.45,59.55,83771.0,58.8721,59.0107,58.8326,58.9315,83771.0
2025-02-27 13:00:00,59.57,59.65,59.53,59.59,83964.0,58.9513,59.0305,58.9117,58.9711,83964.0
2025-02-27 13:30:00,59.6,59.76,59.57,59.73,127816.0,58.981,59.1393,58.9513,59.1096,127816.0
2025-02-27 14:00:00,59.74,59.85,59.72,59.81,95704.0,59.1195,59.2284,59.0997,59.1888,95704.0
2025-02-27 14:30:00,59.81,59.96,59.65,59.74,106481.0,59.1888,59.3373,59.0305,59.1195,106481.0
2025-02-27 15:00:00,59.73,59.96,59.71,59.91,134083.0,59.1096,59.3373,59.0899,59.2878,134083.0
2025-02-27 15:30:00,59.91,60.02,59.77,59.99,461929.0,59.2878,59.3966,59.1492,59.3669,461929.0
2025-02-28 09:30:00,60.73,61.15,60.55,61.05,366930.0,60.0993,60.5149,59.9211,60.4159,366930.0
2025-02-28 10:00:00,61.06,61.17,60.06,60.1,188858.0,60.4258,60.5347,59.4362,59.4758,188858.0
2025-02-28 10:30:00,60.11,60.51,60.11,60.35,110456.0,59.4857,59.8815,59.4857,59.7232,110456.0
2025-02-28 11:00:00,60.37,60.54,60.28,60.42,104189.0,59.743,59.9112,59.6539,59.7925,104189.0
2025-02-28 11:30:00,60.43,60.47,60.29,60.41,61666.0,59.8024,59.842,59.6638,59.7826,61666.0
2025-02-28 12:00:00,60.42,60.42,60.19,60.23,82024.0,59.7925,59.7925,59.5649,59.6045,82024.0
2025-02-28 12:30:00,60.22,60.31,60.19,60.28,74536.0,59.5946,59.6836,59.5649,59.6539,74536.0
2025-02-28 13:00:00,60.29,60.39,60.13,60.13,79101.0,59.6638,59.7628,59.5055,59.5055,79101.0
2025-02-28 13:30:00,60.13,60.42,60.08,60.36,136073.0,59.5055,59.7925,59.456,59.7331,136073.0
2025-02-28 14:00:00,60.37,60.52,60.36,60.45,136467.0,59.743,59.8914,59.7331,59.8222,136467.0
2025-02-28 14:30:00,60.45,60.58,60.38,60.53,159230.0,59.8222,59.9508,59.7529,59.9013,159230.0
2025-02-28 15:00:00,60.53,60.69,60.52,60.69,151388.0,59.9013,60.0597,59.8914,60.0597,151388.0
2025-02-28 15:30:00,60.68,60.81,60.42,60.62,863365.0,60.0498,60.1784,59.7925,59.9904,863365.0
2025-03-03 09:30:00,60.53,61.35,60.11,61.3,244522.0,59.9013,60.7128,59.4857,60.6633,244522.0
2025-03-03 10:00:00,61.3,61.37,60.96,61.05,134077.0,60.6633,60.7326,60.3269,60.4159,134077.0
2025-03-03 10:30:00,61.06,61.33,61.0,61.3,75301.0,60.4258,60.693,60.3665,60.6633,75301.0
2025-03-03 11:00:00,61.28,61.42,61.18,61.31,77647.0,60.6435,60.7821,60.5446,60.6732,77647.0
2025-03-03 11:30:00,61.31,61.43,61.18,61.21,70497.0,60.6732,60.792,60.5446,60.5743,70497.0
2025-03-03 12:00:00,61.22,61.39,61.19,61.27,63705.0,60.5842,60.7524,60.5545,60.6336,63705.0
2025-03-03 12:30:00,61.28,61.5,61.28,61.48,56867.0,60.6435,60.8613,60.6435,60.8415,56867.0
2025-03-03 13:00:00,61.47,61.67,61.42,61.51,103768.0,60.8316,61.0295,60.7821,60.8712,103768.0
2025-03-03 13:30:00,61.51,61.61,61.35,61.49,169948.0,60.8712,60.9701,60.7128,60.8514,169948.0
2025-03-03 14:00:00,61.49,61.52,61.32,61.41,114123.0,60.8514,60.8811,60.6831,60.7722,114123.0
2025-03-03 14:30:00,61.41,61.56,61.4,61.46,110665.0,60.7722,60.9206,60.7623,60.8217,110665.0
2025-03-03 15:00:00,61.45,61.92,61.37,61.75,271576.0,60.8118,61.2769,60.7326,61.1087,271576.0
2025-03-03 15:30:00,61.76,62.19,61.63,62.09,662535.0,61.1186,61.5441,60.9899,61.4451,662535.0
2025-03-04 09:30:00,62.62,63.7,62.4,63.37,732662.0,61.9696,63.0384,61.7519,62.7118,732662.0
2025-03-04 10:00:00,63.36,64.31,63.31,63.93,334639.0,62.7019,63.6421,62.6525,63.266,334639.0
2025-03-04 10:30:00,63.95,64.04,63.11,63.43,278054.0,63.2858,63.3749,62.4545,62.7712,278054.0
2025-03-04 11:00:00,63.47,63.63,63.05,63.19,187939.0,62.8108,62.9691,62.3952,62.5337,187939.0
2025-03-04 11:30:00,63.2,63.2,62.55,62.72,133581.0,62.5436,62.5436,61.9004,62.0686,133581.0
2025-03-04 12:00:00,62.72,62.94,62.31,62.36,90871.0,62.0686,62.2863,61.6628,61.7123,90871.0
2025-03-04 12:30:00,62.38,62.55,62.32,62.45,104061.0,61.7321,61.9004,61.6727,61.8014,104061.0
2025-03-04 13:00:00,62.42,62.43,62.17,62.3,100468.0,61.7717,61.7816,61.5243,61.653,100468.0
2025-03-04 13:30:00,62.32,62.32,62.05,62.14,170170.0,61.6727,61.6727,61.4055,61.4946,170170.0
2025-03-04 14:00:00,62.13,62.26,61.7,61.81,327735.0,61.4847,61.6134,61.0592,61.168,327735.0
2025-03-04 14:30:00,61.81,62.0,61.81,61.94,124090.0,61.168,61.3561,61.168,61.2967,124090.0
2025-03-04 15:00:00,61.94,61.95,61.63,61.69,285304.0,61.2967,61.3066,60.9899,61.0493,285304.0
2025-03-04 15:30:00,61.7,61.84,61.09,61.13,657263.0,61.0592,61.1977,60.4555,60.4951,657263.0
2025-03-05 09:30:00,60.6,61.73,60.3,61.39,329421.0,59.9706,61.0889,59.6737,60.7524,329421.0
2025-03-05 10:00:00,61.4,61.47,60.82,60.85,265247.0,60.7623,60.8316,60.1883,60.218,265247.0
2025-03-05 10:30:00,60.86,60.87,60.53,60.64,151669.0,60.2279,60.2378,59.9013,60.0102,151669.0
2025-03-05 11:00:00,60.64,60.94,60.63,60.88,131473.0,60.0102,60.3071,60.0003,60.2477,131473.0
2025-03-05 11:30:00,60.88,61.1,60.85,60.96,93048.0,60.2477,60.4654,60.218,60.3269,93048.0
2025-03-05 12:00:00,60.97,61.16,60.97,61.02,82567.0,60.3368,60.5248,60.3368,60.3862,82567.0
2025-03-05 12:30:00,61.03,61.09,60.78,60.86,114144.0,60.3961,60.4555,60.1487,60.2279,114144.0
2025-03-05 13:00:00,60.85,61.0,60.78,60.99,113970.0,60.218,60.3665,60.1487,60.3566,113970.0
2025-03-05 13:30:00,60.99,61.17,60.93,61.17,65862.0,60.3566,60.5347,60.2972,60.5347,65862.0
2025-03-05 14:00:00,61.17,61.33,61.17,61.22,73904.0,60.5347,60.693,60.5347,60.5842,73904.0
2025-03-05 14:30:00,61.22,61.27,61.11,61.18,99688.0,60.5842,60.6336,60.4753,60.5446,99688.0
2025-03-05 15:00:00,61.19,61.34,61.04,61.05,151564.0,60.5545,60.7029,60.406,60.4159,151564.0
2025-03-05 15:30:00,61.05,61.13,60.85,60.92,617130.0,60.4159,60.4951,60.218,60.2873,617130.0
2025-03-06 09:30:00,61.42,61.75,61.04,61.23,202914.0,60.7821,61.1087,60.406,60.5941,202914.0
2025-03-06 10:00:00,61.22,61.27,60.79,60.85,81954.0,60.5842,60.6336,60.1586,60.218,81954.0
2025-03-06 10:30:00,60.86,61.18,60.86,61.14,85772.0,60.2279,60.5446,60.2279,60.505,85772.0
2025-03-06 11:00:00,61.15,61.25,61.08,61.19,92672.0,60.5149,60.6139,60.4456,60.5545,92672.0
2025-03-06 11:30:00,61.23,61.38,61.15,61.27,73914.0,60.5941,60.7425,60.5149,60.6336,73914.0
2025-03-06 12:00:00,61.27,61.55,61.25,61.53,89242.0,60.6336,60.9107,60.6139,60.8909,89242.0
2025-03-06 12:30:00,61.51,61.66,61.42,61.64,111611.0,60.8712,61.0196,60.7821,60.9998,111611.0
2025-03-06 13:00:00,61.63,61.76,61.57,61.69,254629.0,60.9899,61.1186,60.9305,61.0493,254629.0
2025-03-06 13:30:00,61.69,61.79,61.64,61.78,98697.0,61.0493,61.1482,60.9998,61.1384,98697.0
2025-03-06 14:00:00,61.79,62.14,61.77,62.14,120714.0,61.1482,61.4946,61.1285,61.4946,120714.0
2025-03-06 14:30:00,62.14,62.27,62.08,62.22,151082.0,61.4946,61.6233,61.4352,61.5738,151082.0
2025-03-06 15:00:00,62.24,62.52,62.16,62.48,156127.0,61.5936,61.8707,61.5144,61.8311,156127.0
2025-03-06 15:30:00,62.48,62.64,62.18,62.2,747273.0,61.8311,61.9894,61.5342,61.554,747273.0
2025-03-07 09:30:00,61.6,63.96,61.6,63.82,487049.0,60.9602,63.2957,60.9602,63.1572,487049.0
2025-03-07 10:00:00,63.82,64.85,63.68,64.77,402326.0,63.1572,64.1765,63.0186,64.0973,402326.0
2025-03-07 10:30:00,64.79,65.73,64.62,64.73,992931.0,64.1171,65.0473,63.9489,64.0577,992931.0
2025-03-07 11:00:00,64.7,65.06,64.45,65.04,579568.0,64.028,64.3843,63.7806,64.3645,579568.0
2025-03-07 11:30:00,65.04,65.51,64.9,65.49,364336.0,64.3645,64.8296,64.2259,64.8098,364336.0
2025-03-07 12:00:00,65.49,65.92,65.22,65.6,307832.0,64.8098,65.2354,64.5426,64.9187,307832.0
2025-03-07 12:30:00,65.6,66.06,65.56,65.73,482342.0,64.9187,65.3739,64.8791,65.0473,482342.0
2025-03-07 13:00:00,65.73,65.77,65.12,65.24,281018.0,65.0473,65.0869,64.4437,64.5624,281018.0
2025-03-07 13:30:00,65.25,65.25,65.01,65.03,220504.0,64.5723,64.5723,64.3348,64.3546,220504.0
2025-03-07 14:00:00,65.04,65.07,64.56,64.66,185372.0,64.3645,64.3942,63.8895,63.9884,185372.0
2025-03-07 14:30:00,64.67,64.67,64.2,64.26,175856.0,63.9983,63.9983,63.5332,63.5926,175856.0
2025-03-07 15:00:00,64.27,64.65,64.24,64.62,203221.0,63.6025,63.9785,63.5728,63.9489,203221.0
2025-03-07 15:30:00,64.62,64.73,64.31,64.5,761140.0,63.9489,64.0577,63.6421,63.8301,761140.0
2025-03-10 09:30:00,65.34,66.2,65.12,65.91,706401.0,64.6614,65.5124,64.4437,65.2255,706401.0
2025-03-10 10:00:00,65.93,66.47,65.7,66.47,368014.0,65.2453,65.7796,65.0176,65.7796,368014.0
2025-03-10 10:30:00,66.47,67.1,66.15,67.06,362202.0,65.7796,66.4031,65.463,66.3635,362202.0
2025-03-10 11:00:00,67.06,67.35,66.74,66.85,399333.0,66.3635,66.6505,66.0468,66.1557,399333.0
2025-03-10 11:30:00,66.84,66.84,66.26,66.7,333758.0,66.1458,66.1458,65.5718,66.0073,333758.0
2025-03-10 12:00:00,66.7,66.85,66.57,66.63,263983.0,66.0073,66.1557,65.8786,65.938,263983.0
2025-03-10 12:30:00,66.63,66.87,66.44,66.7,216286.0,65.938,66.1755,65.75,66.0073,216286.0
2025-03-10 13:00:00,66.7,66.74,66.45,66.65,211906.0,66.0073,66.0468,65.7598,65.9578,211906.0
2025-03-10 13:30:00,66.65,66.84,66.61,66.81,209275.0,65.9578,66.1458,65.9182,66.1161,209275.0
2025-03-10 14:00:00,66.81,66.89,66.5,66.56,254504.0,66.1161,66.1953,65.8093,65.8687,254504.0
2025-03-10 14:30:00,66.56,66.58,66.16,66.31,380436.0,65.8687,65.8885,65.4729,65.6213,380436.0
2025-03-10 15:00:00,66.31,66.31,65.49,65.58,554577.0,65.6213,65.6213,64.8098,64.8989,554577.0
2025-03-10 15:30:00,65.59,65.61,65.08,65.31,1482732.0,64.9088,64.9286,64.4041,64.6317,1482732.0
2025-03-11 09:30:00,64.68,64.95,63.47,63.59,421048.0,64.0082,64.2754,62.8108,62.9296,421048.0
2025-03-11 10:00:00,63.63,63.68,62.78,63.51,483267.0,62.9691,63.0186,62.128,62.8504,483267.0
2025-03-11 10:30:00,63.48,63.54,63.06,63.24,216885.0,62.8207,62.8801,62.4051,62.5832,216885.0
2025-03-11 11:00:00,63.26,63.46,63.13,63.13,212939.0,62.603,62.8009,62.4743,62.4743,212939.0
2025-03-11 11:30:00,63.13,63.27,62.96,63.26,159784.0,62.4743,62.6129,62.3061,62.603,159784.0
2025-03-11 12:00:00,63.26,63.33,62.75,62.83,104438.0,62.603,62.6723,62.0983,62.1774,104438.0
2025-03-11 12:30:00,62.82,63.03,62.78,62.94,145286.0,62.1676,62.3754,62.128,62.2863,145286.0
2025-03-11 13:00:00,62.91,63.02,62.83,63.0,116156.0,62.2566,62.3655,62.1774,62.3457,116156.0
2025-03-11 13:30:00,62.99,63.05,62.73,62.86,119843.0,62.3358,62.3952,62.0785,62.2071,119843.0
2025-03-11 14:00:00,62.84,62.96,62.65,62.82,164512.0,62.1873,62.3061,61.9993,62.1676,164512.0
2025-03-11 14:30:00,62.82,63.09,62.72,62.92,193642.0,62.1676,62.4347,62.0686,62.2665,193642.0
2025-03-11 15:00:00,62.93,63.03,62.68,62.72,224110.0,62.2764,62.3754,62.029,62.0686,224110.0
2025-03-11 15:30:00,62.71,62.79,62.11,62.29,1387890.0,62.0587,62.1379,61.4649,61.6431,1387890.0
2025-03-12 09:30:00,61.14,61.54,60.51,60.86,369528.0,60.505,60.9008,59.8815,60.2279,369528.0
2025-03-12 10:00:00,60.85,61.0,60.51,60.62,207546.0,60.218,60.3665,59.8815,59.9904,207546.0
2025-03-12 10:30:00,60.62,60.88,60.2,60.44,182756.0,59.9904,60.2477,59.5748,59.8123,182756.0
2025-03-12 11:00:00,60.44,60.87,60.35,60.78,233389.0,59.8123,60.2378,59.7232,60.1487,233389.0
2025-03-12 11:30:00,60.79,61.02,60.67,60.95,187874.0,60.1586,60.3862,60.0399,60.317,187874.0
2025-03-12 12:00:00,60.95,61.07,60.71,61.03,128322.0,60.317,60.4357,60.0795,60.3961,128322.0
2025-03-12 12:30:00,61.04,61.11,60.75,60.78,123980.0,60.406,60.4753,60.119,60.1487,123980.0
2025-03-12 13:00:00,60.79,60.92,60.71,60.85,158852.0,60.1586,60.2873,60.0795,60.218,158852.0
2025-03-12 13:30:00,60.86,61.04,60.85,60.95,118248.0,60.2279,60.406,60.218,60.317,118248.0
2025-03-12 14:00:00,60.95,61.12,60.78,60.78,101771.0,60.317,60.4852,60.1487,60.1487,101771.0
2025-03-12 14:30:00,60.8,60.92,60.7,60.83,138063.0,60.1685,60.2873,60.0696,60.1982,138063.0
2025-03-12 15:00:00,60.84,60.84,60.34,60.36,171638.0,60.2081,60.2081,59.7133,59.7331,171638.0
2025-03-12 15:30:00,60.39,60.41,60.0,60.04,813262.0,59.7628,59.7826,59.3768,59.4164,813262.0
2025-03-13 09:30:00,60.36,61.15,59.74,61.12,271710.0,59.7331,60.5149,59.1195,60.4852,271710.0
2025-03-13 10:00:00,61.14,61.27,60.42,60.53,197189.0,60.505,60.6336,59.7925,59.9013,197189.0
2025-03-13 10:30:00,60.54,60.59,60.22,60.22,162805.0,59.9112,59.9607,59.5946,59.5946,162805.0
2025-03-13 11:00:00,60.23,60.32,60.02,60.29,145279.0,59.6045,59.6935,59.3966,59.6638,145279.0
2025-03-13 11:30:00,60.28,60.3,59.98,60.08,142569.0,59.6539,59.6737,59.357,59.456,142569.0
2025-03-13 12:00:00,60.08,60.23,59.99,60.08,97961.0,59.456,59.6045,59.3669,59.456,97961.0
2025-03-13 12:30:00,60.07,60.28,60.04,60.19,73711.0,59.4461,59.6539,59.4164,59.5649,73711.0
2025-03-13 13:00:00,60.21,60.27,59.98,59.98,81115.0,59.5847,59.644,59.357,59.357,81115.0
2025-03-13 13:30:00,59.98,60.02,59.8,59.82,103313.0,59.357,59.3966,59.1789,59.1987,103313.0
2025-03-13 14:00:00,59.82,59.86,59.68,59.8,248338.0,59.1987,59.2383,59.0602,59.1789,248338.0
2025-03-13 14:30:00,59.81,59.97,59.75,59.8,151863.0,59.1888,59.3472,59.1294,59.1789,151863.0
2025-03-13 15:00:00,59.81,59.86,59.68,59.76,144826.0,59.1888,59.2383,59.0602,59.1393,144826.0
2025-03-13 15:30:00,59.76,59.94,59.62,59.85,514122.0,59.1393,59.3175,59.0008,59.2284,514122.0
2025-03-14 09:30:00,59.1,60.23,58.95,59.97,357583.0,58.4862,59.6045,58.3377,59.3472,357583.0
2025-03-14 10:00:00,59.96,60.02,59.58,59.63,269116.0,59.3373,59.3966,58.9612,59.0107,269116.0
2025-03-14 10:30:00,59.64,59.76,59.46,59.58,220363.0,59.0206,59.1393,58.8424,58.9612,220363.0
2025-03-14 11:00:00,59.6,59.74,59.43,59.68,239660.0,58.981,59.1195,58.8128,59.0602,239660.0
2025-03-14 11:30:00,59.69,59.88,59.57,59.82,139452.0,59.0701,59.2581,58.9513,59.1987,139452.0
2025-03-14 12:00:00,59.82,59.88,59.6,59.67,108924.0,59.1987,59.2581,58.981,59.0503,108924.0
2025-03-14 12:30:00,59.67,59.67,59.5,59.55,182524.0,59.0503,59.0503,58.882,58.9315,182524.0
2025-03-14 13:00:00,59.56,59.89,59.55,59.71,227495.0,58.9414,59.268,58.9315,59.0899,227495.0
2025-03-14 13:30:00,59.72,59.83,59.69,59.73,120222.0,59.0997,59.2086,59.0701,59.1096,120222.0
2025-03-14 14:00:00,59.73,59.77,59.6,59.63,177521.0,59.1096,59.1492,58.981,59.0107,177521.0
2025-03-14 14:30:00,59.63,59.82,59.63,59.66,135627.0,59.0107,59.1987,59.0107,59.0404,135627.0
2025-03-14 15:00:00,59.66,59.79,59.61,59.7,222393.0,59.0404,59.169,58.9909,59.08,222393.0
2025-03-14 15:30:00,59.7,59.85,59.46,59.53,1008737.0,59.08,59.2284,58.8424,58.9117,1008737.0
2025-03-17 09:30:00,59.89,60.6,59.7,60.51,481149.0,59.268,59.9706,59.08,59.8815,481149.0
2025-03-17 10:00:00,60.53,60.92,60.27,60.92,167333.0,59.9013,60.2873,59.644,60.2873,167333.0
2025-03-17 10:30:00,60.93,61.21,60.78,61.12,186647.0,60.2972,60.5743,60.1487,60.4852,186647.0
2025-03-17 11:00:00,61.13,61.25,60.92,61.0,178089.0,60.4951,60.6139,60.2873,60.3665,178089.0
2025-03-17 11:30:00,61.01,61.02,60.7,60.71,110774.0,60.3763,60.3862,60.0696,60.0795,110774.0
2025-03-17 12:00:00,60.72,61.07,60.64,61.01,82694.0,60.0894,60.4357,60.0102,60.3763,82694.0
2025-03-17 12:30:00,60.98,61.0,60.83,60.98,136148.0,60.3467,60.3665,60.1982,60.3467,136148.0
2025-03-17 13:00:00,60.97,61.14,60.91,60.97,160965.0,60.3368,60.505,60.2774,60.3368,160965.0
2025-03-17 13:30:00,60.98,61.17,60.95,61.07,101304.0,60.3467,60.5347,60.317,60.4357,101304.0
2025-03-17 14:00:00,61.06,61.23,61.03,61.03,120416.0,60.4258,60.5941,60.3961,60.3961,120416.0
2025-03-17 14:30:00,61.03,61.14,60.99,61.0,88976.0,60.3961,60.505,60.3566,60.3665,88976.0
2025-03-17 15:00:00,60.99,61.0,60.82,60.94,139010.0,60.3566,60.3665,60.1883,60.3071,139010.0
2025-03-17 15:30:00,60.94,61.08,60.81,60.95,736730.0,60.3071,60.4456,60.1784,60.317,736730.0
2025-03-18 09:30:00,60.94,61.38,60.52,61.2,348709.0,60.3071,60.7425,59.8914,60.5644,348709.0
2025-03-18 10:00:00,61.21,61.42,61.08,61.23,286459.0,60.5743,60.7821,60.4456,60.5941,286459.0
2025-03-18 10:30:00,61.23,61.46,61.22,61.33,314389.0,60.5941,60.8217,60.5842,60.693,314389.0
2025-03-18 11:00:00,61.33,61.43,60.94,60.95,252272.0,60.693,60.792,60.3071,60.317,252272.0
2025-03-18 11:30:00,60.94,60.95,60.58,60.63,472564.0,60.3071,60.317,59.9508,60.0003,472564.0
2025-03-18 12:00:00,60.62,60.67,60.54,60.6,237623.0,59.9904,60.0399,59.9112,59.9706,237623.0
2025-03-18 12:30:00,60.6,60.7,60.55,60.59,229857.0,59.9706,60.0696,59.9211,59.9607,229857.0
2025-03-18 13:00:00,60.6,60.64,60.41,60.57,282720.0,59.9706,60.0102,59.7826,59.9409,282720.0
2025-03-18 13:30:00,60.56,60.75,60.55,60.61,244395.0,59.931,60.119,59.9211,59.9805,244395.0
2025-03-18 14:00:00,60.62,60.8,60.62,60.68,578482.0,59.9904,60.1685,59.9904,60.0498,578482.0
2025-03-18 14:30:00,60.69,60.73,60.47,60.5,242948.0,60.0597,60.0993,59.842,59.8716,242948.0
2025-03-18 15:00:00,60.48,60.55,60.31,60.51,311337.0,59.8519,59.9211,59.6836,59.8815,311337.0
2025-03-18 15:30:00,60.5,60.65,60.24,60.48,1193657.0,59.8716,60.0201,59.6143,59.8519,1193657.0
2025-03-19 09:30:00,59.36,60.45,58.09,58.46,1399450.0,58.7435,59.8222,57.4867,57.8528,1399450.0
2025-03-19 10:00:00,58.42,59.16,58.34,59.16,547610.0,57.8132,58.5456,57.7341,58.5456,547610.0
2025-03-19 10:30:00,59.15,59.58,58.93,59.51,613673.0,58.5357,58.9612,58.318,58.8919,613673.0
2025-03-19 11:00:00,59.51,59.72,59.16,59.17,379889.0,58.8919,59.0997,58.5456,58.5555,379889.0
2025-03-19 11:30:00,59.17,59.25,59.0,59.18,310527.0,58.5555,58.6346,58.3872,58.5654,310527.0
2025-03-19 12:00:00,59.18,59.26,58.97,59.17,269840.0,58.5654,58.6445,58.3575,58.5555,269840.0
2025-03-19 12:30:00,59.16,59.3,59.07,59.17,300196.0,58.5456,58.6841,58.4565,58.5555,300196.0
2025-03-19 13:00:00,59.17,59.31,59.06,59.17,353408.0,58.5555,58.694,58.4466,58.5555,353408.0
2025-03-19 13:30:00,59.18,59.28,58.99,59.0,298026.0,58.5654,58.6643,58.3773,58.3872,298026.0
2025-03-19 14:00:00,59.0,59.22,58.97,59.14,239621.0,58.3872,58.6049,58.3575,58.5258,239621.0
2025-03-19 14:30:00,59.14,59.41,59.14,59.27,307187.0,58.5258,58.793,58.5258,58.6544,307187.0
2025-03-19 15:00:00,59.27,59.46,59.16,59.38,301118.0,58.6544,58.8424,58.5456,58.7633,301118.0
2025-03-19 15:30:00,59.39,59.48,59.01,59.21,909150.0,58.7732,58.8622,58.3971,58.595,909150.0
2025-03-20 09:30:00,59.37,59.4,57.99,58.3,602260.0,58.7534,58.7831,57.3877,57.6945,602260.0
2025-03-20 10:00:00,58.32,58.89,58.16,58.81,424991.0,57.7143,58.2784,57.5559,58.1992,424991.0
2025-03-20 10:30:00,58.8,58.87,58.39,58.52,195060.0,58.1893,58.2586,57.7836,57.9122,195060.0
2025-03-20 11:00:00,58.52,58.52,58.11,58.31,234799.0,57.9122,57.9122,57.5065,57.7044,234799.0
2025-03-20 11:30:00,58.31,58.61,58.13,58.54,418187.0,57.7044,58.0013,57.5263,57.932,418187.0
2025-03-20 12:00:00,58.53,58.76,58.42,58.51,209203.0,57.9221,58.1497,57.8132,57.9023,209203.0
2025-03-20 12:30:00,58.52,58.56,58.29,58.34,183831.0,57.9122,57.9518,57.6846,57.7341,183831.0
2025-03-20 13:00:00,58.33,58.58,58.27,58.45,267567.0,57.7242,57.9716,57.6648,57.8429,267567.0
2025-03-20 13:30:00,58.45,58.45,58.29,58.3,217046.0,57.8429,57.8429,57.6846,57.6945,217046.0
2025-03-20 14:00:00,58.3,58.31,58.06,58.26,247649.0,57.6945,57.7044,57.457,57.6549,247649.0
2025-03-20 14:30:00,58.26,58.36,58.18,58.31,200767.0,57.6549,57.7539,57.5757,57.7044,200767.0
2025-03-20 15:00:00,58.32,58.33,58.06,58.24,292326.0,57.7143,57.7242,57.457,57.6351,292326.0
2025-03-20 15:30:00,58.24,58.33,58.08,58.3,915390.0,57.6351,57.7242,57.4768,57.6945,915390.0
2025-03-21 09:30:00,58.4,59.26,58.29,58.81,965879.0,57.7935,58.6445,57.6846,58.1992,965879.0
2025-03-21 10:00:00,58.81,58.86,58.1,58.42,284825.0,58.1992,58.2487,57.4966,57.8132,284825.0
2025-03-21 10:30:00,58.43,58.72,58.25,58.59,206647.0,57.8231,58.1101,57.645,57.9815,206647.0
2025-03-21 11:00:00,58.6,58.78,58.52,58.61,268867.0,57.9914,58.1695,57.9122,58.0013,268867.0
2025-03-21 11:30:00,58.61,58.62,58.46,58.46,179051.0,58.0013,58.0112,57.8528,57.8528,179051.0
2025-03-21 12:00:00,58.46,58.79,58.38,58.73,187720.0,57.8528,58.1794,57.7737,58.12,187720.0
2025-03-21 12:30:00,58.72,58.92,58.66,58.8,175743.0,58.1101,58.3081,58.0508,58.1893,175743.0
2025-03-21 13:00:00,58.81,58.82,58.55,58.55,198373.0,58.1992,58.2091,57.9419,57.9419,198373.0
2025-03-21 13:30:00,58.56,58.71,58.5,58.68,172805.0,57.9518,58.1002,57.8924,58.0705,172805.0
2025-03-21 14:00:00,58.69,58.7,58.53,58.63,233984.0,58.0804,58.0903,57.9221,58.0211,233984.0
2025-03-21 14:30:00,58.63,59.01,58.55,58.83,528133.0,58.0211,58.3971,57.9419,58.219,528133.0
2025-03-21 15:00:00,58.83,58.94,58.72,58.77,798664.0,58.219,58.3278,58.1101,58.1596,798664.0
2025-03-21 15:30:00,58.77,59.12,58.64,58.68,1875640.0,58.1596,58.506,58.031,58.0705,1875640.0
2025-03-24 09:30:00,58.0,59.09,57.99,58.75,525247.0,57.3976,58.4763,57.3877,58.1398,525247.0
2025-03-24 10:00:00,58.75,58.86,58.16,58.19,219507.0,58.1398,58.2487,57.5559,57.5856,219507.0
2025-03-24 10:30:00,58.18,58.24,58.02,58.19,251684.0,57.5757,57.6351,57.4174,57.5856,251684.0
2025-03-24 11:00:00,58.2,58.36,58.14,58.29,284860.0,57.5955,57.7539,57.5362,57.6846,284860.0
2025-03-24 11:30:00,58.29,58.3,58.13,58.2,116467.0,57.6846,57.6945,57.5263,57.5955,116467.0
2025-03-24 12:00:00,58.2,58.26,58.12,58.12,158967.0,57.5955,57.6549,57.5164,57.5164,158967.0
2025-03-24 12:30:00,58.11,58.16,58.04,58.05,118627.0,57.5065,57.5559,57.4372,57.4471,118627.0
2025-03-24 13:00:00,58.05,58.05,57.78,57.93,182380.0,57.4471,57.4471,57.1799,57.3283,182380.0
2025-03-24 13:30:00,57.94,58.03,57.86,58.0,124109.0,57.3382,57.4273,57.2591,57.3976,124109.0
2025-03-24 14:00:00,58.0,58.02,57.81,57.82,120282.0,57.3976,57.4174,57.2096,57.2195,120282.0
2025-03-24 14:30:00,57.83,57.97,57.81,57.93,125596.0,57.2294,57.3679,57.2096,57.3283,125596.0
2025-03-24 15:00:00,57.92,58.07,57.85,58.05,199358.0,57.3184,57.4669,57.2492,57.4471,199358.0
2025-03-24 15:30:00,58.05,58.27,58.02,58.15,784040.0,57.4471,57.6648,57.4174,57.5461,784040.0
2025-03-25 09:30:00,58.47,58.47,57.66,57.76,366612.0,57.8627,57.8627,57.0611,57.1601,366612.0
2025-03-25 10:00:00,57.75,58.16,57.64,57.98,298578.0,57.1502,57.5559,57.0414,57.3778,298578.0
2025-03-25 10:30:00,57.98,58.14,57.73,58.13,355501.0,57.3778,57.5362,57.1304,57.5263,355501.0
2025-03-25 11:00:00,58.13,58.17,57.93,58.04,150467.0,57.5263,57.5658,57.3283,57.4372,150467.0
2025-03-25 11:30:00,58.06,58.2,58.05,58.15,106321.0,57.457,57.5955,57.4471,57.5461,106321.0
2025-03-25 12:00:00,58.15,58.28,58.15,58.19,97145.0,57.5461,57.6747,57.5461,57.5856,97145.0
2025-03-25 12:30:00,58.19,58.2,57.84,57.94,132336.0,57.5856,57.5955,57.2393,57.3382,132336.0
2025-03-25 13:00:00,57.94,58.08,57.88,58.07,104704.0,57.3382,57.4768,57.2789,57.4669,104704.0
2025-03-25 13:30:00,58.07,58.08,57.93,57.94,89177.0,57.4669,57.4768,57.3283,57.3382,89177.0
2025-03-25 14:00:00,57.94,57.99,57.88,57.92,95073.0,57.3382,57.3877,57.2789,57.3184,95073.0
2025-03-25 14:30:00,57.92,58.01,57.82,57.83,121889.0,57.3184,57.4075,57.2195,57.2294,121889.0
2025-03-25 15:00:00,57.82,57.96,57.8,57.91,176217.0,57.2195,57.358,57.1997,57.3085,176217.0
2025-03-25 15:30:00,57.91,57.92,57.62,57.79,663169.0,57.3085,57.3184,57.0216,57.1898,663169.0
2025-03-26 09:30:00,57.94,58.4,57.83,58.23,290014.0,57.3382,57.7935,57.2294,57.6252,290014.0
2025-03-26 10:00:00,58.27,58.6,58.13,58.35,277279.0,57.6648,57.9914,57.5263,57.744,277279.0
2025-03-26 10:30:00,58.35,58.7,58.33,58.61,419484.0,57.744,58.0903,57.7242,58.0013,419484.0
2025-03-26 11:00:00,58.61,58.61,58.41,58.51,173971.0,58.0013,58.0013,57.8034,57.9023,173971.0
2025-03-26 11:30:00,58.51,58.69,58.46,58.68,142113.0,57.9023,58.0804,57.8528,58.0705,142113.0
2025-03-26 12:00:00,58.68,58.78,58.6,58.65,153447.0,58.0705,58.1695,57.9914,58.0409,153447.0
2025-03-26 12:30:00,58.66,58.92,58.61,58.9,128456.0,58.0508,58.3081,58.0013,58.2883,128456.0
2025-03-26 13:00:00,58.9,59.04,58.84,58.93,138309.0,58.2883,58.4268,58.2289,58.318,138309.0
2025-03-26 13:30:00,58.93,59.09,58.93,59.01,109176.0,58.318,58.4763,58.318,58.3971,109176.0
2025-03-26 14:00:00,59.01,59.2,59.01,59.14,148618.0,58.3971,58.5851,58.3971,58.5258,148618.0
2025-03-26 14:30:00,59.13,59.28,59.11,59.27,140522.0,58.5159,58.6643,58.4961,58.6544,140522.0
2025-03-26 15:00:00,59.28,59.3,59.04,59.14,138576.0,58.6643,58.6841,58.4268,58.5258,138576.0
2025-03-26 15:30:00,59.14,59.26,59.02,59.07,711975.0,58.5258,58.6445,58.407,58.4565,711975.0
2025-03-27 09:30:00,59.53,59.92,59.32,59.77,246721.0,58.9117,59.2977,58.7039,59.1492,246721.0
2025-03-27 10:00:00,59.77,60.03,59.68,59.84,225334.0,59.1492,59.4065,59.0602,59.2185,225334.0
2025-03-27 10:30:00,59.82,59.86,59.56,59.74,140682.0,59.1987,59.2383,58.9414,59.1195,140682.0
2025-03-27 11:00:00,59.74,59.94,59.65,59.92,97179.0,59.1195,59.3175,59.0305,59.2977,97179.0
2025-03-27 11:30:00,59.93,60.01,59.86,59.94,95419.0,59.3076,59.3867,59.2383,59.3175,95419.0
2025-03-27 12:00:00,59.94,59.95,59.62,59.67,118098.0,59.3175,59.3274,59.0008,59.0503,118098.0
2025-03-27 12:30:00,59.68,59.69,59.52,59.57,78993.0,59.0602,59.0701,58.9018,58.9513,78993.0
2025-03-27 13:00:00,59.57,59.69,59.52,59.6,108200.0,58.9513,59.0701,58.9018,58.981,108200.0
2025-03-27 13:30:00,59.6,59.67,59.43,59.47,82718.0,58.981,59.0503,58.8128,58.8523,82718.0
2025-03-27 14:00:00,59.47,59.83,59.46,59.74,101329.0,58.8523,59.2086,58.8424,59.1195,101329.0
2025-03-27 14:30:00,59.74,59.84,59.68,59.7,85029.0,59.1195,59.2185,59.0602,59.08,85029.0
2025-03-27 15:00:00,59.7,59.81,59.7,59.77,131124.0,59.08,59.1888,59.08,59.1492,131124.0
2025-03-27 15:30:00,59.75,59.9,59.58,59.62,740432.0,59.1294,59.2779,58.9612,59.0008,740432.0
2025-03-28 09:30:00,60.01,60.47,59.44,59.67,336987.0,59.3867,59.842,58.8227,59.0503,336987.0
2025-03-28 10:00:00,59.65,60.15,59.58,60.12,189422.0,59.0305,59.5253,58.9612,59.4956,189422.0
2025-03-28 10:30:00,60.14,60.18,59.61,59.65,195878.0,59.5154,59.555,58.9909,59.0305,195878.0
2025-03-28 11:00:00,59.66,59.86,59.55,59.58,225944.0,59.0404,59.2383,58.9315,58.9612,225944.0
2025-03-28 11:30:00,59.59,59.8,59.57,59.75,121630.0,58.9711,59.1789,58.9513,59.1294,121630.0
2025-03-28 12:00:00,59.75,59.77,59.56,59.6,142162.0,59.1294,59.1492,58.9414,58.981,142162.0
2025-03-28 12:30:00,59.61,59.61,59.44,59.59,456327.0,58.9909,58.9909,58.8227,58.9711,456327.0
2025-03-28 13:00:00,59.59,59.61,59.37,59.49,172820.0,58.9711,58.9909,58.7534,58.8721,172820.0
2025-03-28 13:30:00,59.49,59.53,59.35,59.51,148248.0,58.8721,58.9117,58.7336,58.8919,148248.0
2025-03-28 14:00:00,59.51,59.55,58.99,59.09,230458.0,58.8919,58.9315,58.3773,58.4763,230458.0
2025-03-28 14:30:00,59.1,59.25,59.06,59.23,283480.0,58.4862,58.6346,58.4466,58.6148,283480.0
2025-03-28 15:00:00,59.22,59.31,59.08,59.11,345558.0,58.6049,58.694,58.4664,58.4961,345558.0
2025-03-28 15:30:00,59.11,59.22,58.97,59.11,840127.0,58.4961,58.6049,58.3575,58.4961,840127.0
2025-03-31 09:30:00,59.73,60.65,59.6,60.46,307127.0,59.1096,60.0201,58.981,59.8321,307127.0
2025-03-31 10:00:00,60.45,60.52,59.86,60.46,305441.0,59.8222,59.8914,59.2383,59.8321,305441.0
2025-03-31 10:30:00,60.44,60.64,60.38,60.52,181963.0,59.8123,60.0102,59.7529,59.8914,181963.0
2025-03-31 11:00:00,60.5,60.63,60.18,60.23,132652.0,59.8716,60.0003,59.555,59.6045,132652.0
2025-03-31 11:30:00,60.22,60.29,59.83,59.94,113872.0,59.5946,59.6638,59.2086,59.3175,113872.0
2025-03-31 12:00:00,59.94,59.95,59.71,59.72,109211.0,59.3175,59.3274,59.0899,59.0997,109211.0
2025-03-31 12:30:00,59.73,59.79,59.66,59.78,63637.0,59.1096,59.169,59.0404,59.1591,63637.0
2025-03-31 13:00:00,59.79,59.85,59.61,59.68,95739.0,59.169,59.2284,58.9909,59.0602,95739.0
2025-03-31 13:30:00,59.67,59.69,59.57,59.57,95808.0,59.0503,59.0701,58.9513,58.9513,95808.0
2025-03-31 14:00:00,59.57,59.78,59.56,59.77,96000.0,58.9513,59.1591,58.9414,59.1492,96000.0
2025-03-31 14:30:00,59.78,59.82,59.72,59.78,87306.0,59.1591,59.1987,59.0997,59.1591,87306.0
2025-03-31 15:00:00,59.79,60.03,59.79,59.92,185356.0,59.169,59.4065,59.169,59.2977,185356.0
2025-03-31 15:30:00,59.92,60.14,59.74,59.79,546887.0,59.2977,59.5154,59.1195,59.169,546887.0
2025-04-01 09:30:00,60.08,60.11,59.14,59.77,310532.0,59.456,59.4857,58.5258,59.1492,310532.0
2025-04-01 10:00:00,59.78,60.17,59.67,59.95,243841.0,59.1591,59.5451,59.0503,59.3274,243841.0
2025-04-01 10:30:00,59.94,60.28,59.89,60.24,150660.0,59.3175,59.6539,59.268,59.6143,150660.0
2025-04-01 11:00:00,60.23,60.26,59.95,60.02,192980.0,59.6045,59.6341,59.3274,59.3966,192980.0
2025-04-01 11:30:00,60.02,60.13,59.92,60.13,96790.0,59.3966,59.5055,59.2977,59.5055,96790.0
2025-04-01 12:00:00,60.13,60.18,59.93,59.95,75904.0,59.5055,59.555,59.3076,59.3274,75904.0
2025-04-01 12:30:00,59.93,59.96,59.82,59.89,83537.0,59.3076,59.3373,59.1987,59.268,83537.0
2025-04-01 13:00:00,59.9,59.95,59.79,59.81,106680.0,59.2779,59.3274,59.169,59.1888,106680.0
2025-04-01 13:30:00,59.8,59.85,59.69,59.83,82604.0,59.1789,59.2284,59.0701,59.2086,82604.0
2025-04-01 14:00:00,59.82,59.95,59.75,59.85,137063.0,59.1987,59.3274,59.1294,59.2284,137063.0
2025-04-01 14:30:00,59.85,59.86,59.62,59.74,132557.0,59.2284,59.2383,59.0008,59.1195,132557.0
2025-04-01 15:00:00,59.73,59.75,59.47,59.48,161268.0,59.1096,59.1294,58.8523,58.8622,161268.0
2025-04-01 15:30:00,59.47,59.83,59.47,59.73,456266.0,58.8523,59.2086,58.8523,59.1096,456266.0
2025-04-02 09:30:00,60.07,60.22,58.84,58.9,214274.0,59.4461,59.5946,58.2289,58.2883,214274.0
2025-04-02 10:00:00,58.92,59.53,58.78,59.5,116737.0,58.3081,58.9117,58.1695,58.882,116737.0
2025-04-02 10:30:00,59.48,59.52,59.35,59.4,108316.0,58.8622,58.9018,58.7336,58.7831,108316.0
2025-04-02 11:00:00,59.39,59.51,59.34,59.44,99406.0,58.7732,58.8919,58.7237,58.8227,99406.0
2025-04-02 11:30:00,59.44,59.55,59.17,59.18,112922.0,58.8227,58.9315,58.5555,58.5654,112922.0
2025-04-02 12:00:00,59.17,59.29,59.09,59.1,123424.0,58.5555,58.6742,58.4763,58.4862,123424.0
2025-04-02 12:30:00,59.1,59.27,59.05,59.19,91963.0,58.4862,58.6544,58.4367,58.5753,91963.0
2025-04-02 13:00:00,59.2,59.25,59.04,59.06,93233.0,58.5851,58.6346,58.4268,58.4466,93233.0
2025-04-02 13:30:00,59.06,59.2,59.02,59.08,140703.0,58.4466,58.5851,58.407,58.4664,140703.0
2025-04-02 14:00:00,59.08,59.24,59.08,59.21,107769.0,58.4664,58.6247,58.4664,58.595,107769.0
2025-04-02 14:30:00,59.22,59.32,59.16,59.17,91215.0,58.6049,58.7039,58.5456,58.5555,91215.0
2025-04-02 15:00:00,59.17,59.3,59.13,59.14,182556.0,58.5555,58.6841,58.5159,58.5258,182556.0
2025-04-02 15:30:00,59.13,59.31,59.05,59.18,659551.0,58.5159,58.694,58.4367,58.5654,659551.0
2025-04-03 09:30:00,60.05,61.27,59.87,60.63,812151.0,59.4263,60.6336,59.2482,60.0003,812151.0
2025-04-03 10:00:00,60.63,60.79,59.88,60.76,875032.0,60.0003,60.1586,59.2581,60.1289,875032.0
2025-04-03 10:30:00,60.76,61.25,60.61,61.13,484758.0,60.1289,60.6139,59.9805,60.4951,484758.0
2025-04-03 11:00:00,61.1,61.36,60.95,61.11,359008.0,60.4654,60.7227,60.317,60.4753,359008.0
2025-04-03 11:30:00,61.09,61.2,60.75,60.84,309552.0,60.4555,60.5644,60.119,60.2081,309552.0
2025-04-03 12:00:00,60.83,60.91,60.62,60.87,168052.0,60.1982,60.2774,59.9904,60.2378,168052.0
2025-04-03 12:30:00,60.85,60.87,60.68,60.73,108255.0,60.218,60.2378,60.0498,60.0993,108255.0
2025-04-03 13:00:00,60.74,60.76,60.55,60.6,129112.0,60.1092,60.1289,59.9211,59.9706,129112.0
2025-04-03 13:30:00,60.6,60.67,60.52,60.63,84122.0,59.9706,60.0399,59.8914,60.0003,84122.0
2025-04-03 14:00:00,60.65,60.85,60.64,60.81,118150.0,60.0201,60.218,60.0102,60.1784,118150.0
2025-04-03 14:30:00,60.82,60.89,60.67,60.81,185006.0,60.1883,60.2576,60.0399,60.1784,185006.0
2025-04-03 15:00:00,60.81,61.09,60.81,61.02,306905.0,60.1784,60.4555,60.1784,60.3862,306905.0
2025-04-03 15:30:00,61.02,61.18,60.88,60.98,1152304.0,60.3862,60.5446,60.2477,60.3467,1152304.0
2025-04-04 09:30:00,61.0,62.61,60.98,61.36,797780.0,60.3665,61.9597,60.3467,60.7227,797780.0
2025-04-04 10:00:00,61.36,61.9,61.11,61.88,331375.0,60.7227,61.2571,60.4753,61.2373,331375.0
2025-04-04 10:30:00,61.88,62.25,61.58,61.61,477292.0,61.2373,61.6035,60.9404,60.9701,477292.0
2025-04-04 11:00:00,61.62,61.66,60.41,60.59,355743.0,60.98,61.0196,59.7826,59.9607,355743.0
2025-04-04 11:30:00,60.57,60.85,60.34,60.73,337005.0,59.9409,60.218,59.7133,60.0993,337005.0
2025-04-04 12:00:00,60.73,60.77,60.31,60.38,158888.0,60.0993,60.1388,59.6836,59.7529,158888.0
2025-04-04 12:30:00,60.39,60.6,60.07,60.08,131884.0,59.7628,59.9706,59.4461,59.456,131884.0
2025-04-04 13:00:00,60.09,60.41,59.88,60.41,163869.0,59.4659,59.7826,59.2581,59.7826,163869.0
2025-04-04 13:30:00,60.41,60.59,60.15,60.16,146469.0,59.7826,59.9607,59.5253,59.5352,146469.0
2025-04-04 14:00:00,60.17,60.26,59.63,59.73,144043.0,59.5451,59.6341,59.0107,59.1096,144043.0
2025-04-04 14:30:00,59.75,59.91,59.32,59.88,235553.0,59.1294,59.2878,58.7039,59.2581,235553.0
2025-04-04 15:00:00,59.85,60.07,59.74,59.87,282634.0,59.2284,59.4461,59.1195,59.2482,282634.0
2025-04-04 15:30:00,59.86,60.05,59.57,59.6,750170.0,59.2383,59.4263,58.9513,58.981,750170.0
2025-04-07 09:30:00,58.75,59.25,58.03,58.94,675154.0,58.1398,58.6346,57.4273,58.3278,675154.0
2025-04-07 10:00:00,58.9,60.15,58.21,59.52,540961.0,58.2883,59.5253,57.6054,58.9018,540961.0
2025-04-07 10:30:00,59.54,59.65,58.83,59.5,273223.0,58.9216,59.0305,58.219,58.882,273223.0
2025-04-07 11:00:00,59.51,59.63,58.56,58.61,197623.0,58.8919,59.0107,57.9518,58.0013,197623.0
2025-04-07 11:30:00,58.66,59.29,58.66,58.91,183759.0,58.0508,58.6742,58.0508,58.2982,183759.0
2025-04-07 12:00:00,58.88,59.04,58.47,58.74,168677.0,58.2685,58.4268,57.8627,58.1299,168677.0
2025-04-07 12:30:00,58.76,58.78,58.37,58.47,179254.0,58.1497,58.1695,57.7638,57.8627,179254.0
2025-04-07 13:00:00,58.49,58.8,58.36,58.76,304662.0,57.8825,58.1893,57.7539,58.1497,304662.0
2025-04-07 13:30:00,58.74,59.2,58.63,59.08,179402.0,58.1299,58.5851,58.0211,58.4664,179402.0
2025-04-07 14:00:00,59.08,59.44,59.03,59.37,279566.0,58.4664,58.8227,58.4169,58.7534,279566.0
2025-04-07 14:30:00,59.34,59.39,58.82,59.0,211373.0,58.7237,58.7732,58.2091,58.3872,211373.0
2025-04-07 15:00:00,58.99,59.04,58.63,58.75,264361.0,58.3773,58.4268,58.0211,58.1398,264361.0
2025-04-07 15:30:00,58.74,59.08,58.55,58.63,982045.0,58.1299,58.4664,57.9419,58.0211,982045.0
2025-04-08 09:30:00,59.03,59.49,58.06,58.48,603985.0,58.4169,58.8721,57.457,57.8726,603985.0
2025-04-08 10:00:00,58.44,58.58,58.12,58.21,251560.0,57.833,57.9716,57.5164,57.6054,251560.0
2025-04-08 10:30:00,58.22,58.45,58.09,58.2,381797.0,57.6153,57.8429,57.4867,57.5955,381797.0
2025-04-08 11:00:00,58.22,58.25,57.88,57.92,246804.0,57.6153,57.645,57.2789,57.3184,246804.0
2025-04-08 11:30:00,57.91,58.34,57.91,58.31,131898.0,57.3085,57.7341,57.3085,57.7044,131898.0
2025-04-08 12:00:00,58.3,58.39,58.01,58.24,145682.0,57.6945,57.7836,57.4075,57.6351,145682.0
2025-04-08 12:30:00,58.25,58.28,57.63,57.74,230535.0,57.645,57.6747,57.0315,57.1403,230535.0
2025-04-08 13:00:00,57.74,57.8,57.35,57.4,448660.0,57.1403,57.1997,56.7544,56.8038,448660.0
2025-04-08 13:30:00,57.39,57.6,57.2,57.33,239645.0,56.7939,57.0018,56.6059,56.7346,239645.0
2025-04-08 14:00:00,57.33,57.35,56.8,56.86,586795.0,56.7346,56.7544,56.2101,56.2695,586795.0
2025-04-08 14:30:00,56.87,57.16,56.68,57.05,1195257.0,56.2793,56.5663,56.0913,56.4575,1195257.0
2025-04-08 15:00:00,57.04,57.17,56.87,56.96,524013.0,56.4476,56.5762,56.2793,56.3684,524013.0
2025-04-08 15:30:00,56.96,56.99,56.13,56.7,1793981.0,56.3684,56.3981,55.547,56.1111,1793981.0
2025-04-09 09:30:00,56.08,56.66,55.48,56.42,326879.0,55.4976,56.0715,54.9038,55.834,326879.0
2025-04-09 10:00:00,56.42,56.53,55.91,56.52,304717.0,55.834,55.9429,55.3293,55.933,304717.0
2025-04-09 10:30:00,56.52,56.74,56.24,56.27,271726.0,55.933,56.1507,55.6559,55.6856,271726.0
2025-04-09 11:00:00,56.29,56.8,56.21,56.59,246814.0,55.7054,56.2101,55.6262,56.0023,246814.0
2025-04-09 11:30:00,56.61,56.65,56.17,56.2,153093.0,56.022,56.0616,55.5866,55.6163,153093.0
2025-04-09 12:00:00,56.2,56.79,56.16,56.72,213138.0,55.6163,56.2002,55.5767,56.1309,213138.0
2025-04-09 12:30:00,56.73,56.82,56.52,56.82,245322.0,56.1408,56.2299,55.933,56.2299,245322.0
2025-04-09 13:00:00,56.82,58.3,56.52,57.74,598252.0,56.2299,57.6945,55.933,57.1403,598252.0
2025-04-09 13:30:00,57.75,58.4,57.4,57.85,803239.0,57.1502,57.7935,56.8038,57.2492,803239.0
2025-04-09 14:00:00,57.85,57.93,57.24,57.42,274172.0,57.2492,57.3283,56.6455,56.8236,274172.0
2025-04-09 14:30:00,57.39,57.62,57.13,57.3,263736.0,56.7939,57.0216,56.5366,56.7049,263736.0
2025-04-09 15:00:00,57.33,57.85,57.27,57.69,273363.0,56.7346,57.2492,56.6752,57.0908,273363.0
2025-04-09 15:30:00,57.69,58.21,57.53,58.06,736435.0,57.0908,57.6054,56.9325,57.457,736435.0
2025-04-10 09:30:00,57.45,58.15,57.32,57.8,293370.0,57.45,58.15,57.32,57.8,293370.0
2025-04-10 10:00:00,57.8,57.99,57.33,57.33,169456.0,57.8,57.99,57.33,57.33,169456.0
2025-04-10 10:30:00,57.35,57.43,56.93,57.03,256024.0,57.35,57.43,56.93,57.03,256024.0
2025-04-10 11:00:00,57.03,57.14,56.91,57.14,135042.0,57.03,57.14,56.91,57.14,135042.0
2025-04-10 11:30:00,57.13,57.13,56.74,56.84,245033.0,57.13,57.13,56.74,56.84,245033.0
2025-04-10 12:00:00,56.84,56.86,56.24,56.33,167358.0,56.84,56.86,56.24,56.33,167358.0
2025-04-10 12:30:00,56.32,56.82,56.31,56.72,142837.0,56.32,56.82,56.31,56.72,142837.0
2025-04-10 13:00:00,56.74,57.06,56.25,56.58,172326.0,56.74,57.06,56.25,56.58,172326.0
2025-04-10 13:30:00,56.57,57.09,56.42,56.94,155369.0,56.57,57.09,56.42,56.94,155369.0
2025-04-10 14:00:00,56.93,57.25,56.81,57.2,141941.0,56.93,57.25,56.81,57.2,141941.0
2025-04-10 14:30:00,57.19,57.48,57.09,57.25,147750.0,57.19,57.48,57.09,57.25,147750.0
2025-04-10 15:00:00,57.24,57.62,57.14,57.15,200755.0,57.24,57.62,57.14,57.15,200755.0
2025-04-10 15:30:00,57.15,57.28,56.71,57.17,587915.0,57.15,57.28,56.71,57.17,587915.0
2025-04-11 09:30:00,57.45,57.61,56.86,57.14,265504.0,57.45,57.61,56.86,57.14,265504.0
2025-04-11 10:00:00,57.12,57.69,56.96,57.23,183934.0,57.12,57.69,56.96,57.23,183934.0
2025-04-11 10:30:00,57.23,57.45,57.21,57.32,256458.0,57.23,57.45,57.21,57.32,256458.0
2025-04-11 11:00:00,57.34,57.54,57.03,57.14,160152.0,57.34,57.54,57.03,57.14,160152.0
2025-04-11 11:30:00,57.14,57.43,57.07,57.4,96043.0,57.14,57.43,57.07,57.4,96043.0
2025-04-11 12:00:00,57.37,57.58,57.36,57.56,81058.0,57.37,57.58,57.36,57.56,81058.0
2025-04-11 12:30:00,57.55,57.99,57.53,57.95,83792.0,57.55,57.99,57.53,57.95,83792.0
2025-04-11 13:00:00,57.96,58.11,57.71,57.78,127148.0,57.96,58.11,57.71,57.78,127148.0
2025-04-11 13:30:00,57.78,58.27,57.75,58.19,141173.0,57.78,58.27,57.75,58.19,141173.0
2025-04-11 14:00:00,58.19,58.24,57.9,58.0,124805.0,58.19,58.24,57.9,58.0,124805.0
2025-04-11 14:30:00,57.99,58.09,57.95,57.97,92427.0,57.99,58.09,57.95,57.97,92427.0
2025-04-11 15:00:00,57.98,58.18,57.95,58.11,131990.0,57.98,58.18,57.95,58.11,131990.0
2025-04-11 15:30:00,58.09,58.21,57.9,57.96,649456.0,58.09,58.21,57.9,57.96,649456.0
2025-04-14 09:30:00,57.96,58.4,57.4,58.14,347186.0,57.96,58.4,57.4,58.14,347186.0
2025-04-14 10:00:00,58.14,58.57,58.07,58.54,133283.0,58.14,58.57,58.07,58.54,133283.0
2025-04-14 10:30:00,58.57,58.77,58.48,58.73,194539.0,58.57,58.77,58.48,58.73,194539.0
2025-04-14 11:00:00,58.74,58.86,58.63,58.67,161373.0,58.74,58.86,58.63,58.67,161373.0
2025-04-14 11:30:00,58.66,58.69,58.53,58.56,230228.0,58.66,58.69,58.53,58.56,230228.0
2025-04-14 12:00:00,58.57,58.68,58.48,58.67,272343.0,58.57,58.68,58.48,58.67,272343.0
2025-04-14 12:30:00,58.69,58.83,58.63,58.77,82939.0,58.69,58.83,58.63,58.77,82939.0
2025-04-14 13:00:00,58.76,58.88,58.56,58.67,126934.0,58.76,58.88,58.56,58.67,126934.0
2025-04-14 13:30:00,58.67,58.82,58.6,58.78,108029.0,58.67,58.82,58.6,58.78,108029.0
2025-04-14 14:00:00,58.8,59.01,58.79,58.97,97759.0,58.8,59.01,58.79,58.97,97759.0
2025-04-14 14:30:00,58.98,59.09,58.91,58.97,105200.0,58.98,59.09,58.91,58.97,105200.0
2025-04-14 15:00:00,58.98,59.12,58.93,59.07,226708.0,58.98,59.12,58.93,59.07,226708.0
2025-04-14 15:30:00,59.07,59.21,58.98,59.01,570463.0,59.07,59.21,58.98,59.01,570463.0
2025-04-15 09:30:00,59.0,59.06,58.51,58.73,192663.0,59.0,59.06,58.51,58.73,192663.0
2025-04-15 10:00:00,58.75,58.76,58.53,58.66,83236.0,58.75,58.76,58.53,58.66,83236.0
2025-04-15 10:30:00,58.67,58.67,58.39,58.44,110310.0,58.67,58.67,58.39,58.44,110310.0
2025-04-15 11:00:00,58.45,58.47,58.02,58.02,198684.0,58.45,58.47,58.02,58.02,198684.0
2025-04-15 11:30:00,58.04,58.15,57.85,58.07,118608.0,58.04,58.15,57.85,58.07,118608.0
2025-04-15 12:00:00,58.09,58.1,57.86,57.97,81620.0,58.09,58.1,57.86,57.97,81620.0
2025-04-15 12:30:00,57.98,58.15,57.94,58.07,59460.0,57.98,58.15,57.94,58.07,59460.0
2025-04-15 13:00:00,58.08,58.11,57.93,57.98,108622.0,58.08,58.11,57.93,57.98,108622.0
2025-04-15 13:30:00,57.99,58.01,57.75,57.8,111651.0,57.99,58.01,57.75,57.8,111651.0
2025-04-15 14:00:00,57.81,57.84,57.59,57.73,149645.0,57.81,57.84,57.59,57.73,149645.0
2025-04-15 14:30:00,57.74,57.93,57.73,57.9,88935.0,57.74,57.93,57.73,57.9,88935.0
2025-04-15 15:00:00,57.89,57.97,57.85,57.89,127620.0,57.89,57.97,57.85,57.89,127620.0
2025-04-15 15:30:00,57.88,57.93,57.76,57.88,648714.0,57.88,57.93,57.76,57.88,648714.0
2025-04-16 09:30:00,58.39,58.47,57.65,57.87,191096.0,58.39,58.47,57.65,57.87,191096.0
2025-04-16 10:00:00,57.86,57.89,57.63,57.77,128631.0,57.86,57.89,57.63,57.77,128631.0
2025-04-16 10:30:00,57.77,57.87,57.65,57.7,98554.0,57.77,57.87,57.65,57.7,98554.0
2025-04-16 11:00:00,57.71,57.77,57.63,57.73,130943.0,57.71,57.77,57.63,57.73,130943.0
2025-04-16 11:30:00,57.74,57.81,57.58,57.59,214885.0,57.74,57.81,57.58,57.59,214885.0
2025-04-16 12:00:00,57.59,57.59,57.42,57.51,116655.0,57.59,57.59,57.42,57.51,116655.0
2025-04-16 12:30:00,57.51,57.55,57.46,57.53,78828.0,57.51,57.55,57.46,57.53,78828.0
2025-04-16 13:00:00,57.54,57.63,57.46,57.57,75986.0,57.54,57.63,57.46,57.57,75986.0
2025-04-16 13:30:00,57.55,57.56,57.07,57.08,122626.0,57.55,57.56,57.07,57.08,122626.0
2025-04-16 14:00:00,57.09,57.27,56.96,56.97,282243.0,57.09,57.27,56.96,56.97,282243.0
2025-04-16 14:30:00,56.98,57.0,56.73,56.73,215372.0,56.98,57.0,56.73,56.73,215372.0
2025-04-16 15:00:00,56.74,56.77,56.48,56.55,199301.0,56.74,56.77,56.48,56.55,199301.0
2025-04-16 15:30:00,56.55,56.61,56.21,56.48,634035.0,56.55,56.61,56.21,56.48,634035.0
2025-04-17 09:30:00,56.71,57.26,56.45,57.19,263114.0,56.71,57.26,56.45,57.19,263114.0
2025-04-17 10:00:00,57.2,57.51,57.19,57.37,188851.0,57.2,57.51,57.19,57.37,188851.0
2025-04-17 10:30:00,57.37,57.38,57.02,57.24,138671.0,57.37,57.38,57.02,57.24,138671.0
2025-04-17 11:00:00,57.24,57.42,57.2,57.32,105150.0,57.24,57.42,57.2,57.32,105150.0
2025-04-17 11:30:00,57.31,57.52,57.29,57.47,66646.0,57.31,57.52,57.29,57.47,66646.0
2025-04-17 12:00:00,57.47,57.62,57.41,57.62,72537.0,57.47,57.62,57.41,57.62,72537.0
2025-04-17 12:30:00,57.59,57.67,57.5,57.64,86973.0,57.59,57.67,57.5,57.64,86973.0
2025-04-17 13:00:00,57.64,57.69,57.51,57.54,81210.0,57.64,57.69,57.51,57.54,81210.0
2025-04-17 13:30:00,57.54,57.69,57.43,57.67,146608.0,57.54,57.69,57.43,57.67,146608.0
2025-04-17 14:00:00,57.67,57.79,57.66,57.7,90064.0,57.67,57.79,57.66,57.7,90064.0
2025-04-17 14:30:00,57.71,57.78,57.56,57.65,135848.0,57.71,57.78,57.56,57.65,135848.0
2025-04-17 15:00:00,57.63,57.63,57.42,57.55,122471.0,57.63,57.63,57.42,57.55,122471.0
2025-04-17 15:30:00,57.55,57.76,57.49,57.51,414608.0,57.55,57.76,57.49,57.51,414608.0
2025-04-21 09:30:00,57.38,57.64,57.28,57.48,137991.0,57.38,57.64,57.28,57.48,137991.0
2025-04-21 10:00:00,57.48,57.59,57.39,57.52,132799.0,57.48,57.59,57.39,57.52,132799.0
2025-04-21 10:30:00,57.52,57.68,57.43,57.43,105671.0,57.52,57.68,57.43,57.43,105671.0
2025-04-21 11:00:00,57.44,57.55,57.31,57.5,85968.0,57.44,57.55,57.31,57.5,85968.0
2025-04-21 11:30:00,57.48,57.59,57.37,57.5,90650.0,57.48,57.59,57.37,57.5,90650.0
2025-04-21 12:00:00,57.5,57.57,57.36,57.54,120779.0,57.5,57.57,57.36,57.54,120779.0
2025-04-21 12:30:00,57.52,57.73,57.52,57.69,107069.0,57.52,57.73,57.52,57.69,107069.0
2025-04-21 13:00:00,57.7,57.72,57.29,57.35,339597.0,57.7,57.72,57.29,57.35,339597.0
2025-04-21 13:30:00,57.35,57.46,57.31,57.34,187822.0,57.35,57.46,57.31,57.34,187822.0
2025-04-21 14:00:00,57.35,57.39,57.17,57.31,120448.0,57.35,57.39,57.17,57.31,120448.0
2025-04-21 14:30:00,57.31,57.43,57.26,57.27,172795.0,57.31,57.43,57.26,57.27,172795.0
2025-04-21 15:00:00,57.27,57.43,57.23,57.36,228223.0,57.27,57.43,57.23,57.36,228223.0
2025-04-21 15:30:00,57.35,57.74,57.27,57.67,581573.0,57.35,57.74,57.27,57.67,581573.0
2025-04-22 09:30:00,57.72,58.17,57.72,58.11,142779.0,57.72,58.17,57.72,58.11,142779.0
2025-04-22 10:00:00,58.12,58.22,57.96,57.97,103436.0,58.12,58.22,57.96,57.97,103436.0
2025-04-22 10:30:00,57.97,58.34,57.96,58.33,77833.0,57.97,58.34,57.96,58.33,77833.0
2025-04-22 11:00:00,58.33,58.38,58.24,58.34,83504.0,58.33,58.38,58.24,58.34,83504.0
2025-04-22 11:30:00,58.34,58.37,58.15,58.29,125214.0,58.34,58.37,58.15,58.29,125214.0
2025-04-22 12:00:00,58.29,58.45,58.02,58.08,69710.0,58.29,58.45,58.02,58.08,69710.0
2025-04-22 12:30:00,58.07,58.1,57.98,58.0,75967.0,58.07,58.1,57.98,58.0,75967.0
2025-04-22 13:00:00,57.99,58.04,57.58,57.61,90182.0,57.99,58.04,57.58,57.61,90182.0
2025-04-22 13:30:00,57.6,57.63,57.37,57.4,65911.0,57.6,57.63,57.37,57.4,65911.0
2025-04-22 14:00:00,57.4,57.69,57.38,57.67,90042.0,57.4,57.69,57.38,57.67,90042.0
2025-04-22 14:30:00,57.67,57.86,57.66,57.8,73264.0,57.67,57.86,57.66,57.8,73264.0
2025-04-22 15:00:00,57.8,57.92,57.73,57.91,273022.0,57.8,57.92,57.73,57.91,273022.0
2025-04-22 15:30:00,57.89,58.13,57.8,58.04,448271.0,57.89,58.13,57.8,58.04,448271.0
2025-04-23 09:30:00,57.58,57.82,57.07,57.67,366035.0,57.58,57.82,57.07,57.67,366035.0
2025-04-23 10:00:00,57.65,57.83,57.49,57.77,153429.0,57.65,57.83,57.49,57.77,153429.0
2025-04-23 10:30:00,57.78,57.85,57.38,57.38,112814.0,57.78,57.85,57.38,57.38,112814.0
2025-04-23 11:00:00,57.4,57.52,56.95,57.02,159253.0,57.4,57.52,56.95,57.02,159253.0
2025-04-23 11:30:00,57.03,57.04,56.76,56.86,158196.0,57.03,57.04,56.76,56.86,158196.0
2025-04-23 12:00:00,56.86,57.0,56.77,56.9,85739.0,56.86,57.0,56.77,56.9,85739.0
2025-04-23 12:30:00,56.92,57.05,56.85,56.99,100135.0,56.92,57.05,56.85,56.99,100135.0
2025-04-23 13:00:00,56.98,57.15,56.89,57.08,69304.0,56.98,57.15,56.89,57.08,69304.0
2025-04-23 13:30:00,57.11,57.13,56.91,57.1,82326.0,57.11,57.13,56.91,57.1,82326.0
2025-04-23 14:00:00,57.1,57.2,57.01,57.03,111316.0,57.1,57.2,57.01,57.03,111316.0
2025-04-23 14:30:00,57.04,57.13,56.88,56.88,73669.0,57.04,57.13,56.88,56.88,73669.0
2025-04-23 15:00:00,56.87,57.06,56.81,57.0,98686.0,56.87,57.06,56.81,57.0,98686.0
2025-04-23 15:30:00,57.0,57.35,56.98,57.28,441861.0,57.0,57.35,56.98,57.28,441861.0
2025-04-24 09:30:00,57.2,57.29,56.42,57.02,263114.0,57.2,57.29,56.42,57.02,263114.0
2025-04-24 10:00:00,57.04,57.16,56.82,57.07,134967.0,57.04,57.16,56.82,57.07,134967.0
2025-04-24 10:30:00,57.07,57.21,56.94,57.19,105968.0,57.07,57.21,56.94,57.19,105968.0
2025-04-24 11:00:00,57.19,57.37,57.09,57.12,119515.0,57.19,57.37,57.09,57.12,119515.0
2025-04-24 11:30:00,57.1,57.1,56.76,56.81,79156.0,57.1,57.1,56.76,56.81,79156.0
2025-04-24 12:00:00,56.8,56.99,56.8,56.92,78746.0,56.8,56.99,56.8,56.92,78746.0
2025-04-24 12:30:00,56.92,56.92,56.65,56.67,87870.0,56.92,56.92,56.65,56.67,87870.0
2025-04-24 13:00:00,56.67,56.71,56.47,56.49,82042.0,56.67,56.71,56.47,56.49,82042.0
2025-04-24 13:30:00,56.48,56.7,56.48,56.6,107847.0,56.48,56.7,56.48,56.6,107847.0
2025-04-24 14:00:00,56.59,56.74,56.55,56.66,129497.0,56.59,56.74,56.55,56.66,129497.0
2025-04-24 14:30:00,56.66,56.72,56.57,56.58,110979.0,56.66,56.72,56.57,56.58,110979.0
2025-04-24 15:00:00,56.58,56.58,56.31,56.39,197248.0,56.58,56.58,56.31,56.39,197248.0
2025-04-24 15:30:00,56.36,56.43,56.23,56.39,617390.0,56.36,56.43,56.23,56.39,617390.0
2025-04-25 09:30:00,56.59,56.62,55.5,55.59,361695.0,56.59,56.62,55.5,55.59,361695.0
2025-04-25 10:00:00,55.59,55.82,55.37,55.53,321527.0,55.59,55.82,55.37,55.53,321527.0
2025-04-25 10:30:00,55.54,55.72,55.51,55.71,127030.0,55.54,55.72,55.51,55.71,127030.0
2025-04-25 11:00:00,55.7,55.85,55.58,55.67,146337.0,55.7,55.85,55.58,55.67,146337.0
2025-04-25 11:30:00,55.68,55.84,55.63,55.83,112410.0,55.68,55.84,55.63,55.83,112410.0
2025-04-25 12:00:00,55.84,56.11,55.84,56.02,179770.0,55.84,56.11,55.84,56.02,179770.0
2025-04-25 12:30:00,56.01,56.09,55.9,55.9,182092.0,56.01,56.09,55.9,55.9,182092.0
2025-04-25 13:00:00,55.91,56.0,55.81,56.0,96181.0,55.91,56.0,55.81,56.0,96181.0
2025-04-25 13:30:00,55.99,56.15,55.96,56.0,147344.0,55.99,56.15,55.96,56.0,147344.0
2025-04-25 14:00:00,56.0,56.18,55.96,56.11,107268.0,56.0,56.18,55.96,56.11,107268.0
2025-04-25 14:30:00,56.14,56.22,56.09,56.13,155680.0,56.14,56.22,56.09,56.13,155680.0
2025-04-25 15:00:00,56.15,56.28,56.08,56.08,144752.0,56.15,56.28,56.08,56.08,144752.0
2025-04-25 15:30:00,56.08,56.24,56.04,56.16,410881.0,56.08,56.24,56.04,56.16,410881.0
2025-04-28 09:30:00,56.08,56.37,55.62,55.73,196377.0,56.08,56.37,55.62,55.73,196377.0
2025-04-28 10:00:00,55.72,55.89,55.59,55.61,212462.0,55.72,55.89,55.59,55.61,212462.0
2025-04-28 10:30:00,55.6,55.72,55.49,55.68,139687.0,55.6,55.72,55.49,55.68,139687.0
2025-04-28 11:00:00,55.69,55.78,55.63,55.77,136992.0,55.69,55.78,55.63,55.77,136992.0
2025-04-28 11:30:00,55.77,55.8,55.63,55.66,116594.0,55.77,55.8,55.63,55.66,116594.0
2025-04-28 12:00:00,55.65,55.73,55.61,55.62,92169.0,55.65,55.73,55.61,55.62,92169.0
2025-04-28 12:30:00,55.62,55.66,55.52,55.58,109815.0,55.62,55.66,55.52,55.58,109815.0
2025-04-28 13:00:00,55.59,55.62,55.39,55.43,161160.0,55.59,55.62,55.39,55.43,161160.0
2025-04-28 13:30:00,55.43,55.59,55.36,55.58,130386.0,55.43,55.59,55.36,55.58,130386.0
2025-04-28 14:00:00,55.58,55.68,55.56,55.68,144544.0,55.58,55.68,55.56,55.68,144544.0
2025-04-28 14:30:00,55.68,55.68,55.55,55.57,112267.0,55.68,55.68,55.55,55.57,112267.0
2025-04-28 15:00:00,55.58,55.75,55.58,55.72,188093.0,55.58,55.75,55.58,55.72,188093.0
2025-04-28 15:30:00,55.71,55.82,55.62,55.73,574653.0,55.71,55.82,55.62,55.73,574653.0
2025-04-29 09:30:00,55.86,55.86,55.01,55.63,200556.0,55.86,55.86,55.01,55.63,200556.0
2025-04-29 10:00:00,55.61,55.82,55.56,55.8,126442.0,55.61,55.82,55.56,55.8,126442.0
2025-04-29 10:30:00,55.8,56.06,55.73,56.04,145321.0,55.8,56.06,55.73,56.04,145321.0
2025-04-29 11:00:00,56.05,56.06,55.74,55.85,95655.0,56.05,56.06,55.74,55.85,95655.0
2025-04-29 11:30:00,55.84,55.9,55.73,55.85,144324.0,55.84,55.9,55.73,55.85,144324.0
2025-04-29 12:00:00,55.85,56.05,55.81,56.03,77303.0,55.85,56.05,55.81,56.03,77303.0
2025-04-29 12:30:00,56.03,56.03,55.81,55.83,60047.0,56.03,56.03,55.81,55.83,60047.0
2025-04-29 13:00:00,55.82,55.9,55.76,55.9,76601.0,55.82,55.9,55.76,55.9,76601.0
2025-04-29 13:30:00,55.9,56.09,55.9,56.08,114094.0,55.9,56.09,55.9,56.08,114094.0
2025-04-29 14:00:00,56.09,56.1,55.92,55.93,203714.0,56.09,56.1,55.92,55.93,203714.0
2025-04-29 14:30:00,55.94,56.18,55.94,56.15,210949.0,55.94,56.18,55.94,56.15,210949.0
2025-04-29 15:00:00,56.15,56.19,56.06,56.07,122500.0,56.15,56.19,56.06,56.07,122500.0
2025-04-29 15:30:00,56.08,56.23,56.02,56.15,413174.0,56.08,56.23,56.02,56.15,413174.0
2025-04-30 09:30:00,56.65,57.02,56.12,56.27,321201.0,56.65,57.02,56.12,56.27,321201.0
2025-04-30 10:00:00,56.26,56.38,55.96,56.21,246704.0,56.26,56.38,55.96,56.21,246704.0
2025-04-30 10:30:00,56.18,56.53,56.18,56.47,189316.0,56.18,56.53,56.18,56.47,189316.0
2025-04-30 11:00:00,56.48,56.58,56.36,56.53,129939.0,56.48,56.58,56.36,56.53,129939.0
2025-04-30 11:30:00,56.52,56.69,56.48,56.67,104636.0,56.52,56.69,56.48,56.67,104636.0
2025-04-30 12:00:00,56.67,56.73,56.5,56.65,141282.0,56.67,56.73,56.5,56.65,141282.0
2025-04-30 12:30:00,56.65,56.89,56.6,56.88,81293.0,56.65,56.89,56.6,56.88,81293.0
2025-04-30 13:00:00,56.87,56.88,56.71,56.87,81909.0,56.87,56.88,56.71,56.87,81909.0
2025-04-30 13:30:00,56.87,56.88,56.73,56.83,110378.0,56.87,56.88,56.73,56.83,110378.0
2025-04-30 14:00:00,56.83,56.97,56.8,56.87,126790.0,56.83,56.97,56.8,56.87,126790.0
2025-04-30 14:30:00,56.87,56.9,56.72,56.75,136870.0,56.87,56.9,56.72,56.75,136870.0
2025-04-30 15:00:00,56.76,56.93,56.75,56.82,136386.0,56.76,56.93,56.75,56.82,136386.0
2025-04-30 15:30:00,56.83,57.08,56.69,56.73,805693.0,56.83,57.08,56.69,56.73,805693.0
2025-05-01 09:30:00,56.18,56.26,55.63,56.04,372776.0,56.18,56.26,55.63,56.04,372776.0
2025-05-01 10:00:00,56.05,56.18,55.87,56.0,212585.0,56.05,56.18,55.87,56.0,212585.0
2025-05-01 10:30:00,55.99,56.16,55.88,56.08,164094.0,55.99,56.16,55.88,56.08,164094.0
2025-05-01 11:00:00,56.08,56.13,55.96,56.01,139216.0,56.08,56.13,55.96,56.01,139216.0
2025-05-01 11:30:00,56.01,56.01,55.66,55.68,134390.0,56.01,56.01,55.66,55.68,134390.0
2025-05-01 12:00:00,55.68,55.72,55.57,55.59,138644.0,55.68,55.72,55.57,55.59,138644.0
2025-05-01 12:30:00,55.59,55.73,55.55,55.72,125165.0,55.59,55.73,55.55,55.72,125165.0
2025-05-01 13:00:00,55.71,55.84,55.68,55.8,146445.0,55.71,55.84,55.68,55.8,146445.0
2025-05-01 13:30:00,55.81,55.89,55.66,55.66,101797.0,55.81,55.89,55.66,55.66,101797.0
2025-05-01 14:00:00,55.66,55.8,55.64,55.7,125560.0,55.66,55.8,55.64,55.7,125560.0
2025-05-01 14:30:00,55.69,55.72,55.56,55.59,145648.0,55.69,55.72,55.56,55.59,145648.0
2025-05-01 15:00:00,55.6,55.76,55.56,55.74,215231.0,55.6,55.76,55.56,55.74,215231.0
2025-05-01 15:30:00,55.73,55.89,55.51,55.57,547523.0,55.73,55.89,55.51,55.57,547523.0
2025-05-02 09:30:00,55.8,55.93,55.08,55.23,208286.0,55.8,55.93,55.08,55.23,208286.0
2025-05-02 10:00:00,55.21,55.46,55.12,55.34,176410.0,55.21,55.46,55.12,55.34,176410.0
2025-05-02 10:30:00,55.32,55.53,55.2,55.53,108220.0,55.32,55.53,55.2,55.53,108220.0
2025-05-02 11:00:00,55.52,55.58,55.35,55.38,180327.0,55.52,55.58,55.35,55.38,180327.0
2025-05-02 11:30:00,55.39,55.41,55.24,55.26,94052.0,55.39,55.41,55.24,55.26,94052.0
2025-05-02 12:00:00,55.26,55.33,55.11,55.11,113691.0,55.26,55.33,55.11,55.11,113691.0
2025-05-02 12:30:00,55.12,55.24,55.08,55.22,161855.0,55.12,55.24,55.08,55.22,161855.0
2025-05-02 13:00:00,55.22,55.34,55.21,55.23,118643.0,55.22,55.34,55.21,55.23,118643.0
2025-05-02 13:30:00,55.23,55.36,55.2,55.24,72110.0,55.23,55.36,55.2,55.24,72110.0
2025-05-02 14:00:00,55.25,55.35,55.2,55.31,90862.0,55.25,55.35,55.2,55.31,90862.0
2025-05-02 14:30:00,55.31,55.38,55.28,55.34,132004.0,55.31,55.38,55.28,55.34,132004.0
2025-05-02 15:00:00,55.35,55.55,55.35,55.52,132306.0,55.35,55.55,55.35,55.52,132306.0
2025-05-02 15:30:00,55.51,55.56,55.37,55.4,415648.0,55.51,55.56,55.37,55.4,415648.0
2025-05-05 09:30:00,55.39,55.46,54.49,54.5,320646.0,55.39,55.46,54.49,54.5,320646.0
2025-05-05 10:00:00,54.52,54.86,54.5,54.81,169218.0,54.52,54.86,54.5,54.81,169218.0
2025-05-05 10:30:00,54.81,54.94,54.74,54.94,117863.0,54.81,54.94,54.74,54.94,117863.0
2025-05-05 11:00:00,54.95,54.95,54.82,54.85,160937.0,54.95,54.95,54.82,54.85,160937.0
2025-05-05 11:30:00,54.86,55.09,54.77,55.04,136513.0,54.86,55.09,54.77,55.04,136513.0
2025-05-05 12:00:00,55.03,55.06,54.94,54.99,122649.0,55.03,55.06,54.94,54.99,122649.0
2025-05-05 12:30:00,54.98,54.98,54.85,54.86,118713.0,54.98,54.98,54.85,54.86,118713.0
2025-05-05 13:00:00,54.86,54.91,54.78,54.79,130309.0,54.86,54.91,54.78,54.79,130309.0
2025-05-05 13:30:00,54.79,54.96,54.79,54.92,86515.0,54.79,54.96,54.79,54.92,86515.0
2025-05-05 14:00:00,54.91,55.02,54.89,55.0,79647.0,54.91,55.02,54.89,55.0,79647.0
2025-05-05 14:30:00,55.01,55.1,54.99,55.08,115983.0,55.01,55.1,54.99,55.08,115983.0
2025-05-05 15:00:00,55.07,55.08,54.96,55.01,161665.0,55.07,55.08,54.96,55.01,161665.0
2025-05-05 15:30:00,55.01,55.07,54.9,55.06,566560.0,55.01,55.07,54.9,55.06,566560.0
2025-05-06 09:30:00,54.91,55.16,54.53,54.68,153626.0,54.91,55.16,54.53,54.68,153626.0
2025-05-06 10:00:00,54.68,54.79,54.52,54.74,186612.0,54.68,54.79,54.52,54.74,186612.0
2025-05-06 10:30:00,54.74,54.81,54.58,54.72,363452.0,54.74,54.81,54.58,54.72,363452.0
2025-05-06 11:00:00,54.72,54.81,54.61,54.63,128608.0,54.72,54.81,54.61,54.63,128608.0
2025-05-06 11:30:00,54.64,54.69,54.6,54.62,97407.0,54.64,54.69,54.6,54.62,97407.0
2025-05-06 12:00:00,54.62,54.79,54.61,54.64,84945.0,54.62,54.79,54.61,54.64,84945.0
2025-05-06 12:30:00,54.64,54.69,54.61,54.69,76793.0,54.64,54.69,54.61,54.69,76793.0
2025-05-06 13:00:00,54.68,54.79,54.63,54.64,131878.0,54.68,54.79,54.63,54.64,131878.0
2025-05-06 13:30:00,54.65,54.67,54.42,54.42,128154.0,54.65,54.67,54.42,54.42,128154.0
2025-05-06 14:00:00,54.43,54.58,54.42,54.58,164794.0,54.43,54.58,54.42,54.58,164794.0
2025-05-06 14:30:00,54.58,54.65,54.53,54.6,97241.0,54.58,54.65,54.53,54.6,97241.0
2025-05-06 15:00:00,54.6,54.61,54.51,54.53,125007.0,54.6,54.61,54.51,54.53,125007.0
2025-05-06 15:30:00,54.53,54.62,54.48,54.55,719794.0,54.53,54.62,54.48,54.55,719794.0
2025-05-07 09:30:00,54.52,54.53,53.92,54.13,498719.0,54.52,54.53,53.92,54.13,498719.0
2025-05-07 10:00:00,54.13,54.29,53.82,53.84,216724.0,54.13,54.29,53.82,53.84,216724.0
2025-05-07 10:30:00,53.84,53.95,53.82,53.91,152871.0,53.84,53.95,53.82,53.91,152871.0
2025-05-07 11:00:00,53.9,54.15,53.87,54.14,186911.0,53.9,54.15,53.87,54.14,186911.0
2025-05-07 11:30:00,54.15,54.27,54.02,54.12,179415.0,54.15,54.27,54.02,54.12,179415.0
2025-05-07 12:00:00,54.12,54.34,54.07,54.28,122235.0,54.12,54.34,54.07,54.28,122235.0
2025-05-07 12:30:00,54.28,54.54,54.28,54.53,99383.0,54.28,54.54,54.28,54.53,99383.0
2025-05-07 13:00:00,54.54,54.61,54.51,54.52,111650.0,54.54,54.61,54.51,54.52,111650.0
2025-05-07 13:30:00,54.54,54.66,54.47,54.48,194114.0,54.54,54.66,54.47,54.48,194114.0
2025-05-07 14:00:00,54.47,54.57,54.28,54.41,170720.0,54.47,54.57,54.28,54.41,170720.0
2025-05-07 14:30:00,54.41,54.75,54.41,54.74,257125.0,54.41,54.75,54.41,54.74,257125.0
2025-05-07 15:00:00,54.73,54.74,54.49,54.51,172506.0,54.73,54.74,54.49,54.51,172506.0
2025-05-07 15:30:00,54.51,54.72,54.41,54.43,807002.0,54.51,54.72,54.41,54.43,807002.0
2025-05-08 09:30:00,54.42,54.67,54.27,54.32,130258.0,54.42,54.67,54.27,54.32,130258.0
2025-05-08 10:00:00,54.33,54.67,54.25,54.62,204832.0,54.33,54.67,54.25,54.62,204832.0
2025-05-08 10:30:00,54.62,54.68,54.44,54.46,117775.0,54.62,54.68,54.44,54.46,117775.0
2025-05-08 11:00:00,54.46,54.77,54.4,54.71,105803.0,54.46,54.77,54.4,54.71,105803.0
2025-05-08 11:30:00,54.72,54.99,54.67,54.94,83627.0,54.72,54.99,54.67,54.94,83627.0
2025-05-08 12:00:00,54.94,55.11,54.93,55.06,96230.0,54.94,55.11,54.93,55.06,96230.0
2025-05-08 12:30:00,55.06,55.2,55.05,55.18,144746.0,55.06,55.2,55.05,55.18,144746.0
2025-05-08 13:00:00,55.18,55.2,55.04,55.05,131045.0,55.18,55.2,55.04,55.05,131045.0
2025-05-08 13:30:00,55.05,55.14,54.97,55.0,141041.0,55.05,55.14,54.97,55.0,141041.0
2025-05-08 14:00:00,55.0,55.24,54.97,55.08,146796.0,55.0,55.24,54.97,55.08,146796.0
2025-05-08 14:30:00,55.08,55.13,55.04,55.06,106984.0,55.08,55.13,55.04,55.06,106984.0
2025-05-08 15:00:00,55.05,55.08,54.95,55.02,85525.0,55.05,55.08,54.95,55.02,85525.0
2025-05-08 15:30:00,55.03,55.11,54.64,54.72,585947.0,55.03,55.11,54.64,54.72,585947.0
2025-05-09 09:30:00,54.74,54.84,54.44,54.74,302454.0,54.74,54.84,54.44,54.74,302454.0
2025-05-09 10:00:00,54.76,55.01,54.74,55.0,127026.0,54.76,55.01,54.74,55.0,127026.0
2025-05-09 10:30:00,55.01,55.13,54.84,54.84,196753.0,55.01,55.13,54.84,54.84,196753.0
2025-05-09 11:00:00,54.84,54.97,54.84,54.92,133761.0,54.84,54.97,54.84,54.92,133761.0
2025-05-09 11:30:00,54.93,55.05,54.88,55.04,204177.0,54.93,55.05,54.88,55.04,204177.0
2025-05-09 12:00:00,55.03,55.13,54.94,54.96,79859.0,55.03,55.13,54.94,54.96,79859.0
2025-05-09 12:30:00,54.95,54.96,54.76,54.77,171507.0,54.95,54.96,54.76,54.77,171507.0
2025-05-09 13:00:00,54.77,54.9,54.72,54.89,106725.0,54.77,54.9,54.72,54.89,106725.0
2025-05-09 13:30:00,54.88,54.89,54.77,54.83,104233.0,54.88,54.89,54.77,54.83,104233.0
2025-05-09 14:00:00,54.83,54.87,54.76,54.83,90378.0,54.83,54.87,54.76,54.83,90378.0
2025-05-09 14:30:00,54.83,54.85,54.78,54.8,90557.0,54.83,54.85,54.78,54.8,90557.0
2025-05-09 15:00:00,54.8,54.93,54.78,54.86,883168.0,54.8,54.93,54.78,54.86,883168.0
2025-05-09 15:30:00,54.85,54.87,54.44,54.5,513763.0,54.85,54.87,54.44,54.5,513763.0
2025-05-12 09:30:00,54.64,55.28,54.18,54.82,322173.0,54.64,55.28,54.18,54.82,322173.0
2025-05-12 10:00:00,54.79,54.93,54.48,54.52,215273.0,54.79,54.93,54.48,54.52,215273.0
2025-05-12 10:30:00,54.5,54.77,54.45,54.53,278220.0,54.5,54.77,54.45,54.53,278220.0
2025-05-12 11:00:00,54.54,54.64,54.24,54.29,192724.0,54.54,54.64,54.24,54.29,192724.0
2025-05-12 11:30:00,54.26,54.31,54.11,54.18,109147.0,54.26,54.31,54.11,54.18,109147.0
2025-05-12 12:00:00,54.18,54.41,54.17,54.36,120054.0,54.18,54.41,54.17,54.36,120054.0
2025-05-12 12:30:00,54.36,54.44,54.26,54.42,91675.0,54.36,54.44,54.26,54.42,91675.0
2025-05-12 13:00:00,54.42,54.54,54.3,54.31,177853.0,54.42,54.54,54.3,54.31,177853.0
2025-05-12 13:30:00,54.32,54.54,54.31,54.45,163791.0,54.32,54.54,54.31,54.45,163791.0
2025-05-12 14:00:00,54.45,54.64,54.45,54.46,153100.0,54.45,54.64,54.45,54.46,153100.0
2025-05-12 14:30:00,54.46,54.64,54.46,54.64,114798.0,54.46,54.64,54.46,54.64,114798.0
2025-05-12 15:00:00,54.64,54.72,54.55,54.69,176124.0,54.64,54.72,54.55,54.69,176124.0
2025-05-12 15:30:00,54.68,54.88,54.65,54.85,543971.0,54.68,54.88,54.65,54.85,543971.0
2025-05-13 09:30:00,54.84,54.87,53.45,53.48,714155.0,54.84,54.87,53.45,53.48,714155.0
2025-05-13 10:00:00,53.47,54.04,53.35,53.88,579856.0,53.47,54.04,53.35,53.88,579856.0
2025-05-13 10:30:00,53.91,54.17,53.83,54.03,182593.0,53.91,54.17,53.83,54.03,182593.0
2025-05-13 11:00:00,54.02,54.02,53.76,53.85,145711.0,54.02,54.02,53.76,53.85,145711.0
2025-05-13 11:30:00,53.84,53.87,53.54,53.67,224049.0,53.84,53.87,53.54,53.67,224049.0
2025-05-13 12:00:00,53.69,53.86,53.64,53.78,237335.0,53.69,53.86,53.64,53.78,237335.0
2025-05-13 12:30:00,53.78,53.89,53.52,53.75,278805.0,53.78,53.89,53.52,53.75,278805.0
2025-05-13 13:00:00,53.74,54.14,53.71,54.11,219980.0,53.74,54.14,53.71,54.11,219980.0
2025-05-13 13:30:00,54.1,54.21,54.0,54.09,245975.0,54.1,54.21,54.0,54.09,245975.0
2025-05-13 14:00:00,54.09,54.28,53.96,53.96,188313.0,54.09,54.28,53.96,53.96,188313.0
2025-05-13 14:30:00,53.97,54.1,53.94,54.06,161734.0,53.97,54.1,53.94,54.06,161734.0
2025-05-13 15:00:00,54.07,54.11,53.98,54.05,173384.0,54.07,54.11,53.98,54.05,173384.0
2025-05-13 15:30:00,54.05,54.12,53.76,53.77,564317.0,54.05,54.12,53.76,53.77,564317.0
2025-05-14 09:30:00,53.69,53.72,53.17,53.4,420612.0,53.69,53.72,53.17,53.4,420612.0
2025-05-14 10:00:00,53.41,53.42,53.12,53.15,404808.0,53.41,53.42,53.12,53.15,404808.0
2025-05-14 10:30:00,53.15,53.29,52.99,53.04,338569.0,53.15,53.29,52.99,53.04,338569.0
2025-05-14 11:00:00,53.03,53.14,52.94,53.14,187460.0,53.03,53.14,52.94,53.14,187460.0
2025-05-14 11:30:00,53.14,53.26,53.13,53.23,153403.0,53.14,53.26,53.13,53.23,153403.0
2025-05-14 12:00:00,53.22,53.29,53.0,53.01,145214.0,53.22,53.29,53.0,53.01,145214.0
2025-05-14 12:30:00,53.01,53.13,52.93,53.12,137259.0,53.01,53.13,52.93,53.12,137259.0
2025-05-14 13:00:00,53.12,53.23,53.09,53.18,169467.0,53.12,53.23,53.09,53.18,169467.0
2025-05-14 13:30:00,53.16,53.2,53.11,53.17,104236.0,53.16,53.2,53.11,53.17,104236.0
2025-05-14 14:00:00,53.16,53.36,53.16,53.28,134907.0,53.16,53.36,53.16,53.28,134907.0
2025-05-14 14:30:00,53.28,53.41,53.26,53.41,150392.0,53.28,53.41,53.26,53.41,150392.0
2025-05-14 15:00:00,53.41,53.53,53.34,53.45,275779.0,53.41,53.53,53.34,53.45,275779.0
2025-05-14 15:30:00,53.45,53.54,53.22,53.26,743832.0,53.45,53.54,53.22,53.26,743832.0
2025-05-15 09:30:00,53.62,53.8,53.31,53.75,173465.0,53.62,53.8,53.31,53.75,173465.0
2025-05-15 10:00:00,53.75,53.89,53.6,53.72,181825.0,53.75,53.89,53.6,53.72,181825.0
2025-05-15 10:30:00,53.72,53.9,53.7,53.82,172196.0,53.72,53.9,53.7,53.82,172196.0
2025-05-15 11:00:00,53.82,54.2,53.82,54.08,124990.0,53.82,54.2,53.82,54.08,124990.0
2025-05-15 11:30:00,54.09,54.24,54.0,54.13,183274.0,54.09,54.24,54.0,54.13,183274.0
2025-05-15 12:00:00,54.13,54.26,54.09,54.09,141681.0,54.13,54.26,54.09,54.09,141681.0
2025-05-15 12:30:00,54.1,54.1,53.95,54.07,105585.0,54.1,54.1,53.95,54.07,105585.0
2025-05-15 13:00:00,54.08,54.15,54.01,54.02,106729.0,54.08,54.15,54.01,54.02,106729.0
2025-05-15 13:30:00,54.01,54.02,53.91,53.99,180171.0,54.01,54.02,53.91,53.99,180171.0
2025-05-15 14:00:00,54.0,54.01,53.88,53.92,143612.0,54.0,54.01,53.88,53.92,143612.0
2025-05-15 14:30:00,53.92,54.17,53.92,54.15,107123.0,53.92,54.17,53.92,54.15,107123.0
2025-05-15 15:00:00,54.14,54.36,54.07,54.34,157207.0,54.14,54.36,54.07,54.34,157207.0
2025-05-15 15:30:00,54.33,54.45,54.28,54.4,416256.0,54.33,54.45,54.28,54.4,416256.0
2025-05-16 09:30:00,54.57,54.57,54.17,54.35,329950.0,54.57,54.57,54.17,54.35,329950.0
2025-05-16 10:00:00,54.35,54.5,54.22,54.4,188859.0,54.35,54.5,54.22,54.4,188859.0
2025-05-16 10:30:00,54.4,54.67,54.4,54.55,204255.0,54.4,54.67,54.4,54.55,204255.0
2025-05-16 11:00:00,54.54,54.65,54.49,54.56,182799.0,54.54,54.65,54.49,54.56,182799.0
2025-05-16 11:30:00,54.55,54.61,54.46,54.6,119079.0,54.55,54.61,54.46,54.6,119079.0
2025-05-16 12:00:00,54.61,54.74,54.6,54.74,87606.0,54.61,54.74,54.6,54.74,87606.0
2025-05-16 12:30:00,54.74,54.86,54.73,54.82,76325.0,54.74,54.86,54.73,54.82,76325.0
2025-05-16 13:00:00,54.82,54.94,54.79,54.85,127047.0,54.82,54.94,54.79,54.85,127047.0
2025-05-16 13:30:00,54.84,55.0,54.84,54.97,78302.0,54.84,55.0,54.84,54.97,78302.0
2025-05-16 14:00:00,54.97,55.04,54.95,55.03,124843.0,54.97,55.04,54.95,55.03,124843.0
2025-05-16 14:30:00,55.02,55.12,55.01,55.09,108064.0,55.02,55.12,55.01,55.09,108064.0
2025-05-16 15:00:00,55.09,55.2,55.06,55.17,160688.0,55.09,55.2,55.06,55.17,160688.0
2025-05-16 15:30:00,55.16,55.17,55.01,55.13,443344.0,55.16,55.17,55.01,55.13,443344.0
2025-05-19 09:30:00,55.0,55.03,54.66,54.89,223996.0,55.0,55.03,54.66,54.89,223996.0
2025-05-19 10:00:00,54.88,54.92,54.66,54.91,149801.0,54.88,54.92,54.66,54.91,149801.0
2025-05-19 10:30:00,54.91,54.99,54.88,54.97,91623.0,54.91,54.99,54.88,54.97,91623.0
2025-05-19 11:00:00,54.97,55.02,54.81,54.92,241674.0,54.97,55.02,54.81,54.92,241674.0
2025-05-19 11:30:00,54.92,54.99,54.86,54.91,141411.0,54.92,54.99,54.86,54.91,141411.0
2025-05-19 12:00:00,54.92,55.04,54.9,54.91,287693.0,54.92,55.04,54.9,54.91,287693.0
2025-05-19 12:30:00,54.91,54.97,54.82,54.96,97333.0,54.91,54.97,54.82,54.96,97333.0
2025-05-19 13:00:00,54.96,54.99,54.85,54.92,171870.0,54.96,54.99,54.85,54.92,171870.0
2025-05-19 13:30:00,54.92,54.94,54.77,54.81,124327.0,54.92,54.94,54.77,54.81,124327.0
2025-05-19 14:00:00,54.81,54.82,54.73,54.76,110987.0,54.81,54.82,54.73,54.76,110987.0
2025-05-19 14:30:00,54.76,54.82,54.75,54.8,123479.0,54.76,54.82,54.75,54.8,123479.0
2025-05-19 15:00:00,54.81,54.81,54.71,54.71,138164.0,54.81,54.81,54.71,54.71,138164.0
2025-05-19 15:30:00,54.72,54.85,54.7,54.82,762751.0,54.72,54.85,54.7,54.82,762751.0
2025-05-20 09:30:00,54.93,55.02,54.76,54.95,292648.0,54.93,55.02,54.76,54.95,292648.0
2025-05-20 10:00:00,54.95,54.97,54.84,54.93,229494.0,54.95,54.97,54.84,54.93,229494.0
2025-05-20 10:30:00,54.92,55.09,54.9,55.02,263475.0,54.92,55.09,54.9,55.02,263475.0
2025-05-20 11:00:00,55.01,55.35,54.97,55.16,254784.0,55.01,55.35,54.97,55.16,254784.0
2025-05-20 11:30:00,55.17,55.18,54.92,54.98,101834.0,55.17,55.18,54.92,54.98,101834.0
2025-05-20 12:00:00,54.98,54.99,54.78,54.79,89012.0,54.98,54.99,54.78,54.79,89012.0
2025-05-20 12:30:00,54.78,54.84,54.76,54.82,65241.0,54.78,54.84,54.76,54.82,65241.0
2025-05-20 13:00:00,54.82,54.94,54.81,54.87,173011.0,54.82,54.94,54.81,54.87,173011.0
2025-05-20 13:30:00,54.87,54.97,54.85,54.86,195289.0,54.87,54.97,54.85,54.86,195289.0
2025-05-20 14:00:00,54.86,54.95,54.85,54.88,154205.0,54.86,54.95,54.85,54.88,154205.0
2025-05-20 14:30:00,54.88,54.95,54.85,54.87,133069.0,54.88,54.95,54.85,54.87,133069.0
2025-05-20 15:00:00,54.87,54.89,54.78,54.79,160913.0,54.87,54.89,54.78,54.79,160913.0
2025-05-20 15:30:00,54.79,54.84,54.69,54.78,857872.0,54.79,54.84,54.69,54.78,857872.0
2025-05-21 09:30:00,54.7,54.79,54.35,54.38,229980.0,54.7,54.79,54.35,54.38,229980.0
2025-05-21 10:00:00,54.37,54.45,54.21,54.22,142404.0,54.37,54.45,54.21,54.22,142404.0
2025-05-21 10:30:00,54.22,54.3,54.12,54.14,179451.0,54.22,54.3,54.12,54.14,179451.0
2025-05-21 11:00:00,54.13,54.27,54.05,54.22,184165.0,54.13,54.27,54.05,54.22,184165.0
2025-05-21 11:30:00,54.23,54.24,53.96,54.0,165174.0,54.23,54.24,53.96,54.0,165174.0
2025-05-21 12:00:00,54.0,54.0,53.81,53.84,316434.0,54.0,54.0,53.81,53.84,316434.0
2025-05-21 12:30:00,53.84,53.87,53.74,53.8,230332.0,53.84,53.87,53.74,53.8,230332.0
2025-05-21 13:00:00,53.8,53.92,53.76,53.84,137954.0,53.8,53.92,53.76,53.84,137954.0
2025-05-21 13:30:00,53.83,53.88,53.67,53.7,157276.0,53.83,53.88,53.67,53.7,157276.0
2025-05-21 14:00:00,53.7,53.7,53.55,53.61,165355.0,53.7,53.7,53.55,53.61,165355.0
2025-05-21 14:30:00,53.61,53.65,53.39,53.44,205069.0,53.61,53.65,53.39,53.44,205069.0
2025-05-21 15:00:00,53.44,53.47,53.32,53.35,298277.0,53.44,53.47,53.32,53.35,298277.0
2025-05-21 15:30:00,53.35,53.42,53.19,53.35,1136670.0,53.35,53.42,53.19,53.35,1136670.0
2025-05-22 09:30:00,53.26,53.32,52.42,52.45,419416.0,53.26,53.32,52.42,52.45,419416.0
2025-05-22 10:00:00,52.45,52.63,52.39,52.54,364570.0,52.45,52.63,52.39,52.54,364570.0
2025-05-22 10:30:00,52.54,52.75,52.43,52.73,154950.0,52.54,52.75,52.43,52.73,154950.0
2025-05-22 11:00:00,52.74,52.78,52.64,52.72,148765.0,52.74,52.78,52.64,52.72,148765.0
2025-05-22 11:30:00,52.73,53.16,52.71,53.09,171081.0,52.73,53.16,52.71,53.09,171081.0
2025-05-22 12:00:00,53.08,53.28,53.05,53.17,260776.0,53.08,53.28,53.05,53.17,260776.0
2025-05-22 12:30:00,53.17,53.34,53.16,53.26,179137.0,53.17,53.34,53.16,53.26,179137.0
2025-05-22 13:00:00,53.25,53.44,53.2,53.43,226163.0,53.25,53.44,53.2,53.43,226163.0
2025-05-22 13:30:00,53.42,53.53,53.39,53.47,185396.0,53.42,53.53,53.39,53.47,185396.0
2025-05-22 14:00:00,53.47,53.63,53.45,53.58,266048.0,53.47,53.63,53.45,53.58,266048.0
2025-05-22 14:30:00,53.58,53.59,53.45,53.52,168761.0,53.58,53.59,53.45,53.52,168761.0
2025-05-22 15:00:00,53.52,53.58,53.4,53.58,172183.0,53.52,53.58,53.4,53.58,172183.0
2025-05-22 15:30:00,53.58,53.59,53.33,53.35,525777.0,53.58,53.59,53.33,53.35,525777.0
2025-05-23 09:30:00,53.51,53.51,52.71,52.93,354491.0,53.51,53.51,52.71,52.93,354491.0
2025-05-23 10:00:00,52.93,53.08,52.78,52.79,139710.0,52.93,53.08,52.78,52.79,139710.0
2025-05-23 10:30:00,52.79,52.92,52.69,52.79,149128.0,52.79,52.92,52.69,52.79,149128.0
2025-05-23 11:00:00,52.8,52.98,52.78,52.94,117601.0,52.8,52.98,52.78,52.94,117601.0
2025-05-23 11:30:00,52.93,53.06,52.92,53.0,95658.0,52.93,53.06,52.92,53.0,95658.0
2025-05-23 12:00:00,52.99,53.03,52.88,52.93,179157.0,52.99,53.03,52.88,52.93,179157.0
2025-05-23 12:30:00,52.93,53.12,52.87,53.09,227571.0,52.93,53.12,52.87,53.09,227571.0
2025-05-23 13:00:00,53.09,53.22,53.09,53.19,156893.0,53.09,53.22,53.09,53.19,156893.0
2025-05-23 13:30:00,53.18,53.26,53.13,53.23,183606.0,53.18,53.26,53.13,53.23,183606.0
2025-05-23 14:00:00,53.22,53.44,53.2,53.42,100386.0,53.22,53.44,53.2,53.42,100386.0
2025-05-23 14:30:00,53.42,53.44,53.34,53.37,144909.0,53.42,53.44,53.34,53.37,144909.0
2025-05-23 15:00:00,53.37,53.45,53.31,53.44,176537.0,53.37,53.45,53.31,53.44,176537.0
2025-05-23 15:30:00,53.44,53.56,53.31,53.39,439283.0,53.44,53.56,53.31,53.39,439283.0
2025-05-27 09:30:00,53.55,53.82,53.36,53.5,282332.0,53.55,53.82,53.36,53.5,282332.0
2025-05-27 10:00:00,53.5,53.63,53.34,53.56,261593.0,53.5,53.63,53.34,53.56,261593.0
2025-05-27 10:30:00,53.57,53.96,53.57,53.95,181158.0,53.57,53.96,53.57,53.95,181158.0
2025-05-27 11:00:00,53.94,54.09,53.8,54.03,194029.0,53.94,54.09,53.8,54.03,194029.0
2025-05-27 11:30:00,54.02,54.11,53.98,54.0,127483.0,54.02,54.11,53.98,54.0,127483.0
2025-05-27 12:00:00,54.0,54.08,53.89,53.97,88850.0,54.0,54.08,53.89,53.97,88850.0
2025-05-27 12:30:00,53.96,54.08,53.92,54.07,74816.0,53.96,54.08,53.92,54.07,74816.0
2025-05-27 13:00:00,54.08,54.11,53.91,54.01,165158.0,54.08,54.11,53.91,54.01,165158.0
2025-05-27 13:30:00,54.01,54.17,53.97,54.15,162882.0,54.01,54.17,53.97,54.15,162882.0
2025-05-27 14:00:00,54.16,54.22,54.1,54.15,130661.0,54.16,54.22,54.1,54.15,130661.0
2025-05-27 14:30:00,54.15,54.19,54.06,54.08,178345.0,54.15,54.19,54.06,54.08,178345.0
2025-05-27 15:00:00,54.08,54.17,54.05,54.14,186738.0,54.08,54.17,54.05,54.14,186738.0
2025-05-27 15:30:00,54.14,54.21,54.1,54.13,399989.0,54.14,54.21,54.1,54.13,399989.0
2025-05-28 09:30:00,53.85,54.3,53.85,54.09,250213.0,53.85,54.3,53.85,54.09,250213.0
2025-05-28 10:00:00,54.09,54.11,53.84,53.97,125787.0,54.09,54.11,53.84,53.97,125787.0
2025-05-28 10:30:00,53.95,54.03,53.75,53.86,96958.0,53.95,54.03,53.75,53.86,96958.0
2025-05-28 11:00:00,53.86,53.87,53.59,53.61,124278.0,53.86,53.87,53.59,53.61,124278.0
2025-05-28 11:30:00,53.6,53.68,53.53,53.56,89001.0,53.6,53.68,53.53,53.56,89001.0
2025-05-28 12:00:00,53.56,53.66,53.49,53.6,117833.0,53.56,53.66,53.49,53.6,117833.0
2025-05-28 12:30:00,53.61,53.76,53.58,53.75,172728.0,53.61,53.76,53.58,53.75,172728.0
2025-05-28 13:00:00,53.75,53.8,53.63,53.64,95612.0,53.75,53.8,53.63,53.64,95612.0
2025-05-28 13:30:00,53.64,53.64,53.46,53.47,131485.0,53.64,53.64,53.46,53.47,131485.0
2025-05-28 14:00:00,53.46,53.53,53.44,53.52,94166.0,53.46,53.53,53.44,53.52,94166.0
2025-05-28 14:30:00,53.53,53.55,53.31,53.44,160553.0,53.53,53.55,53.31,53.44,160553.0
2025-05-28 15:00:00,53.43,53.49,53.37,53.43,143191.0,53.43,53.49,53.37,53.43,143191.0
2025-05-28 15:30:00,53.43,53.43,53.24,53.37,440355.0,53.43,53.43,53.24,53.37,440355.0
2025-05-29 09:30:00,53.25,53.68,53.01,53.64,242850.0,53.25,53.68,53.01,53.64,242850.0
2025-05-29 10:00:00,53.66,53.88,53.59,53.82,150275.0,53.66,53.88,53.59,53.82,150275.0
2025-05-29 10:30:00,53.81,53.85,53.59,53.65,91475.0,53.81,53.85,53.59,53.65,91475.0
2025-05-29 11:00:00,53.65,53.66,53.39,53.54,90654.0,53.65,53.66,53.39,53.54,90654.0
2025-05-29 11:30:00,53.54,53.55,53.27,53.32,100120.0,53.54,53.55,53.27,53.32,100120.0
2025-05-29 12:00:00,53.33,53.52,53.26,53.48,84736.0,53.33,53.52,53.26,53.48,84736.0
2025-05-29 12:30:00,53.48,53.66,53.47,53.65,140463.0,53.48,53.66,53.47,53.65,140463.0
2025-05-29 13:00:00,53.66,53.84,53.61,53.79,126104.0,53.66,53.84,53.61,53.79,126104.0
2025-05-29 13:30:00,53.78,53.89,53.77,53.82,72163.0,53.78,53.89,53.77,53.82,72163.0
2025-05-29 14:00:00,53.82,53.89,53.78,53.88,84325.0,53.82,53.89,53.78,53.88,84325.0
2025-05-29 14:30:00,53.87,53.96,53.83,53.92,91927.0,53.87,53.96,53.83,53.92,91927.0
2025-05-29 15:00:00,53.93,53.99,53.87,53.91,125560.0,53.93,53.99,53.87,53.91,125560.0
2025-05-29 15:30:00,53.91,54.02,53.88,54.0,475717.0,53.91,54.02,53.88,54.0,475717.0
2025-05-30 09:30:00,54.13,54.4,53.83,54.24,245493.0,54.13,54.4,53.83,54.24,245493.0
2025-05-30 10:00:00,54.26,54.35,54.08,54.19,153922.0,54.26,54.35,54.08,54.19,153922.0
2025-05-30 10:30:00,54.2,54.21,54.03,54.14,143311.0,54.2,54.21,54.03,54.14,143311.0
2025-05-30 11:00:00,54.14,54.22,54.09,54.13,92562.0,54.14,54.22,54.09,54.13,92562.0
2025-05-30 11:30:00,54.12,54.16,54.05,54.08,95586.0,54.12,54.16,54.05,54.08,95586.0
2025-05-30 12:00:00,54.07,54.22,54.02,54.06,136086.0,54.07,54.22,54.02,54.06,136086.0
2025-05-30 12:30:00,54.06,54.27,54.0,54.19,169073.0,54.06,54.27,54.0,54.19,169073.0
2025-05-30 13:00:00,54.19,54.28,54.12,54.25,103157.0,54.19,54.28,54.12,54.25,103157.0
2025-05-30 13:30:00,54.24,54.27,54.18,54.23,82737.0,54.24,54.27,54.18,54.23,82737.0
2025-05-30 14:00:00,54.24,54.36,54.23,54.3,152577.0,54.24,54.36,54.23,54.3,152577.0
2025-05-30 14:30:00,54.3,54.41,54.28,54.41,109408.0,54.3,54.41,54.28,54.41,109408.0
2025-05-30 15:00:00,54.41,54.43,54.31,54.38,154216.0,54.41,54.43,54.31,54.38,154216.0
2025-05-30 15:30:00,54.37,54.47,54.16,54.25,792242.0,54.37,54.47,54.16,54.25,792242.0
2025-06-02 09:30:00,53.83,53.97,53.38,53.58,263305.0,53.83,53.97,53.38,53.58,263305.0
2025-06-02 10:00:00,53.55,53.74,53.41,53.73,185519.0,53.55,53.74,53.41,53.73,185519.0
2025-06-02 10:30:00,53.73,53.89,53.56,53.85,170861.0,53.73,53.89,53.56,53.85,170861.0
2025-06-02 11:00:00,53.84,53.88,53.72,53.72,119626.0,53.84,53.88,53.72,53.72,119626.0
2025-06-02 11:30:00,53.73,53.73,53.58,53.67,121217.0,53.73,53.73,53.58,53.67,121217.0
2025-06-02 12:00:00,53.66,53.67,53.5,53.55,96825.0,53.66,53.67,53.5,53.55,96825.0
2025-06-02 12:30:00,53.55,53.75,53.53,53.74,114270.0,53.55,53.75,53.53,53.74,114270.0
2025-06-02 13:00:00,53.75,53.8,53.66,53.69,146746.0,53.75,53.8,53.66,53.69,146746.0
2025-06-02 13:30:00,53.68,53.82,53.66,53.78,97633.0,53.68,53.82,53.66,53.78,97633.0
2025-06-02 14:00:00,53.78,54.03,53.77,54.02,142490.0,53.78,54.03,53.77,54.02,142490.0
2025-06-02 14:30:00,54.02,54.08,53.95,54.08,146009.0,54.02,54.08,53.95,54.08,146009.0
2025-06-02 15:00:00,54.09,54.15,54.0,54.12,183120.0,54.09,54.15,54.0,54.12,183120.0
2025-06-02 15:30:00,54.12,54.15,53.95,54.14,477216.0,54.12,54.15,53.95,54.14,477216.0
2025-06-03 09:30:00,53.84,54.0,53.29,53.83,214895.0,53.84,54.0,53.29,53.83,214895.0
2025-06-03 10:00:00,53.81,53.97,53.69,53.91,140137.0,53.81,53.97,53.69,53.91,140137.0
2025-06-03 10:30:00,53.93,54.08,53.85,53.99,152843.0,53.93,54.08,53.85,53.99,152843.0
2025-06-03 11:00:00,53.98,54.12,53.93,53.98,133786.0,53.98,54.12,53.93,53.98,133786.0
2025-06-03 11:30:00,53.99,54.2,53.97,54.18,90593.0,53.99,54.2,53.97,54.18,90593.0
2025-06-03 12:00:00,54.17,54.21,54.09,54.09,84205.0,54.17,54.21,54.09,54.09,84205.0
2025-06-03 12:30:00,54.1,54.2,54.02,54.18,86938.0,54.1,54.2,54.02,54.18,86938.0
2025-06-03 13:00:00,54.19,54.31,54.13,54.28,113618.0,54.19,54.31,54.13,54.28,113618.0
2025-06-03 13:30:00,54.28,54.37,54.27,54.33,110898.0,54.28,54.37,54.27,54.33,110898.0
2025-06-03 14:00:00,54.33,54.47,54.32,54.46,117089.0,54.33,54.47,54.32,54.46,117089.0
2025-06-03 14:30:00,54.46,54.46,54.32,54.34,164900.0,54.46,54.46,54.32,54.34,164900.0
2025-06-03 15:00:00,54.35,54.36,54.21,54.29,158233.0,54.35,54.36,54.21,54.29,158233.0
2025-06-03 15:30:00,54.29,54.42,54.22,54.32,472133.0,54.29,54.42,54.22,54.32,472133.0
2025-06-04 09:30:00,54.54,54.77,54.25,54.52,225969.0,54.54,54.77,54.25,54.52,225969.0
2025-06-04 10:00:00,54.49,54.92,54.43,54.82,198208.0,54.49,54.92,54.43,54.82,198208.0
2025-06-04 10:30:00,54.81,54.91,54.74,54.85,157480.0,54.81,54.91,54.74,54.85,157480.0
2025-06-04 11:00:00,54.86,54.97,54.81,54.83,147763.0,54.86,54.97,54.81,54.83,147763.0
2025-06-04 11:30:00,54.83,54.84,54.57,54.66,363607.0,54.83,54.84,54.57,54.66,363607.0
2025-06-04 12:00:00,54.64,54.71,54.53,54.58,127348.0,54.64,54.71,54.53,54.58,127348.0
2025-06-04 12:30:00,54.57,54.76,54.55,54.73,108818.0,54.57,54.76,54.55,54.73,108818.0
2025-06-04 13:00:00,54.72,54.83,54.71,54.77,138354.0,54.72,54.83,54.71,54.77,138354.0
2025-06-04 13:30:00,54.78,54.88,54.77,54.84,96138.0,54.78,54.88,54.77,54.84,96138.0
2025-06-04 14:00:00,54.83,54.93,54.73,54.76,116753.0,54.83,54.93,54.73,54.76,116753.0
2025-06-04 14:30:00,54.75,54.77,54.69,54.75,105191.0,54.75,54.77,54.69,54.75,105191.0
2025-06-04 15:00:00,54.74,54.84,54.68,54.82,177149.0,54.74,54.84,54.68,54.82,177149.0
2025-06-04 15:30:00,54.83,54.85,54.59,54.62,614201.0,54.83,54.85,54.59,54.62,614201.0
2025-06-05 09:30:00,54.5,54.5,54.06,54.29,227404.0,54.5,54.5,54.06,54.29,227404.0
2025-06-05 10:00:00,54.28,54.59,54.23,54.53,166243.0,54.28,54.59,54.23,54.53,166243.0
2025-06-05 10:30:00,54.55,54.6,54.24,54.43,104810.0,54.55,54.6,54.24,54.43,104810.0
2025-06-05 11:00:00,54.43,54.53,54.32,54.33,137565.0,54.43,54.53,54.32,54.33,137565.0
2025-06-05 11:30:00,54.33,54.48,54.28,54.43,84615.0,54.33,54.48,54.28,54.43,84615.0
2025-06-05 12:00:00,54.44,54.56,54.4,54.47,79519.0,54.44,54.56,54.4,54.47,79519.0
2025-06-05 12:30:00,54.46,54.62,54.45,54.59,93631.0,54.46,54.62,54.45,54.59,93631.0
2025-06-05 13:00:00,54.58,54.66,54.51,54.55,75165.0,54.58,54.66,54.51,54.55,75165.0
2025-06-05 13:30:00,54.55,54.65,54.52,54.53,91712.0,54.55,54.65,54.52,54.53,91712.0
2025-06-05 14:00:00,54.53,54.54,54.31,54.48,150178.0,54.53,54.54,54.31,54.48,150178.0
2025-06-05 14:30:00,54.48,54.67,54.45,54.59,130832.0,54.48,54.67,54.45,54.59,130832.0
2025-06-05 15:00:00,54.59,54.59,54.43,54.47,128516.0,54.59,54.59,54.43,54.47,128516.0
2025-06-05 15:30:00,54.47,54.56,54.39,54.52,478187.0,54.47,54.56,54.39,54.52,478187.0
2025-06-06 09:30:00,54.59,55.05,54.59,54.99,161486.0,54.59,55.05,54.59,54.99,161486.0
2025-06-06 10:00:00,54.99,55.09,54.79,54.82,72045.0,54.99,55.09,54.79,54.82,72045.0
2025-06-06 10:30:00,54.81,54.85,54.52,54.57,106269.0,54.81,54.85,54.52,54.57,106269.0
2025-06-06 11:00:00,54.57,54.66,54.43,54.57,99474.0,54.57,54.66,54.43,54.57,99474.0
2025-06-06 11:30:00,54.58,54.63,54.49,54.57,71991.0,54.58,54.63,54.49,54.57,71991.0
2025-06-06 12:00:00,54.58,54.73,54.54,54.69,71790.0,54.58,54.73,54.54,54.69,71790.0
2025-06-06 12:30:00,54.69,54.74,54.52,54.55,59960.0,54.69,54.74,54.52,54.55,59960.0
2025-06-06 13:00:00,54.54,54.66,54.51,54.65,44435.0,54.54,54.66,54.51,54.65,44435.0
2025-06-06 13:30:00,54.65,54.7,54.6,54.64,57256.0,54.65,54.7,54.6,54.64,57256.0
2025-06-06 14:00:00,54.65,54.76,54.65,54.7,59938.0,54.65,54.76,54.65,54.7,59938.0
2025-06-06 14:30:00,54.71,54.82,54.7,54.77,259139.0,54.71,54.82,54.7,54.77,259139.0
2025-06-06 15:00:00,54.77,54.79,54.64,54.65,297292.0,54.77,54.79,54.64,54.65,297292.0
2025-06-06 15:30:00,54.66,54.8,54.62,54.77,438743.0,54.66,54.8,54.62,54.77,438743.0
2025-06-09 09:30:00,54.59,54.9,54.5,54.66,250913.0,54.59,54.9,54.5,54.66,250913.0
2025-06-09 10:00:00,54.65,54.86,54.4,54.41,177285.0,54.65,54.86,54.4,54.41,177285.0
2025-06-09 10:30:00,54.4,54.51,54.27,54.42,192268.0,54.4,54.51,54.27,54.42,192268.0
2025-06-09 11:00:00,54.42,54.57,54.28,54.53,147314.0,54.42,54.57,54.28,54.53,147314.0
2025-06-09 11:30:00,54.53,54.79,54.5,54.61,107875.0,54.53,54.79,54.5,54.61,107875.0
2025-06-09 12:00:00,54.61,54.79,54.61,54.76,106512.0,54.61,54.79,54.61,54.76,106512.0
2025-06-09 12:30:00,54.76,54.83,54.73,54.79,119594.0,54.76,54.83,54.73,54.79,119594.0
2025-06-09 13:00:00,54.79,54.82,54.65,54.81,149354.0,54.79,54.82,54.65,54.81,149354.0
2025-06-09 13:30:00,54.81,54.88,54.77,54.8,75912.0,54.81,54.88,54.77,54.8,75912.0
2025-06-09 14:00:00,54.8,55.08,54.8,54.98,572028.0,54.8,55.08,54.8,54.98,572028.0
2025-06-09 14:30:00,54.99,55.01,54.93,55.0,109251.0,54.99,55.01,54.93,55.0,109251.0
2025-06-09 15:00:00,55.0,55.08,54.92,54.93,147077.0,55.0,55.08,54.92,54.93,147077.0
2025-06-09 15:30:00,54.92,54.93,54.71,54.79,799762.0,54.92,54.93,54.71,54.79,799762.0
2025-06-10 09:30:00,54.84,55.11,54.12,54.8,673990.0,54.84,55.11,54.12,54.8,673990.0
2025-06-10 10:00:00,54.8,54.95,54.6,54.93,193091.0,54.8,54.95,54.6,54.93,193091.0
2025-06-10 10:30:00,54.93,55.14,54.84,55.09,252393.0,54.93,55.14,54.84,55.09,252393.0
2025-06-10 11:00:00,55.1,55.19,54.88,55.0,313375.0,55.1,55.19,54.88,55.0,313375.0
2025-06-10 11:30:00,55.01,55.13,54.77,54.86,155508.0,55.01,55.13,54.77,54.86,155508.0
2025-06-10 12:00:00,54.87,54.99,54.81,54.92,65062.0,54.87,54.99,54.81,54.92,65062.0
2025-06-10 12:30:00,54.93,55.01,54.89,54.99,82733.0,54.93,55.01,54.89,54.99,82733.0
2025-06-10 13:00:00,54.99,55.12,54.96,55.12,173731.0,54.99,55.12,54.96,55.12,173731.0
2025-06-10 13:30:00,55.12,55.14,54.9,54.94,132030.0,55.12,55.14,54.9,54.94,132030.0
2025-06-10 14:00:00,54.94,54.94,54.54,54.58,173978.0,54.94,54.94,54.54,54.58,173978.0
2025-06-10 14:30:00,54.58,54.61,54.47,54.48,134950.0,54.58,54.61,54.47,54.48,134950.0
2025-06-10 15:00:00,54.48,54.65,54.46,54.59,245095.0,54.48,54.65,54.46,54.59,245095.0
2025-06-10 15:30:00,54.58,54.58,54.26,54.5,538718.0,54.58,54.58,54.26,54.5,538718.0
2025-06-11 09:30:00,54.67,54.67,54.1,54.55,385670.0,54.67,54.67,54.1,54.55,385670.0
2025-06-11 10:00:00,54.53,54.67,54.35,54.36,107989.0,54.53,54.67,54.35,54.36,107989.0
2025-06-11 10:30:00,54.36,54.41,54.21,54.23,173138.0,54.36,54.41,54.21,54.23,173138.0
2025-06-11 11:00:00,54.23,54.36,54.13,54.3,149050.0,54.23,54.36,54.13,54.3,149050.0
2025-06-11 11:30:00,54.3,54.35,54.17,54.23,99591.0,54.3,54.35,54.17,54.23,99591.0
2025-06-11 12:00:00,54.24,54.44,54.21,54.44,151810.0,54.24,54.44,54.21,54.44,151810.0
2025-06-11 12:30:00,54.44,54.5,54.39,54.4,77994.0,54.44,54.5,54.39,54.4,77994.0
2025-06-11 13:00:00,54.41,54.46,54.34,54.41,69973.0,54.41,54.46,54.34,54.41,69973.0
2025-06-11 13:30:00,54.42,54.47,54.38,54.43,89961.0,54.42,54.47,54.38,54.43,89961.0
2025-06-11 14:00:00,54.42,54.47,54.24,54.27,185948.0,54.42,54.47,54.24,54.27,185948.0
2025-06-11 14:30:00,54.27,54.33,54.2,54.23,141413.0,54.27,54.33,54.2,54.23,141413.0
2025-06-11 15:00:00,54.21,54.29,54.07,54.09,175374.0,54.21,54.29,54.07,54.09,175374.0
2025-06-11 15:30:00,54.1,54.23,53.96,54.23,559304.0,54.1,54.23,53.96,54.23,559304.0
2025-06-12 09:30:00,54.34,54.45,53.61,54.1,224062.0,54.34,54.45,53.61,54.1,224062.0
2025-06-12 10:00:00,54.09,54.1,53.71,53.82,276709.0,54.09,54.1,53.71,53.82,276709.0
2025-06-12 10:30:00,53.85,53.89,53.68,53.82,174848.0,53.85,53.89,53.68,53.82,174848.0
2025-06-12 11:00:00,53.83,54.11,53.8,54.11,155062.0,53.83,54.11,53.8,54.11,155062.0
2025-06-12 11:30:00,54.12,54.25,54.04,54.23,134236.0,54.12,54.25,54.04,54.23,134236.0
2025-06-12 12:00:00,54.24,54.32,54.16,54.19,103608.0,54.24,54.32,54.16,54.19,103608.0
2025-06-12 12:30:00,54.19,54.35,54.17,54.34,100027.0,54.19,54.35,54.17,54.34,100027.0
2025-06-12 13:00:00,54.34,54.38,54.21,54.37,95998.0,54.34,54.38,54.21,54.37,95998.0
2025-06-12 13:30:00,54.36,54.44,54.33,54.4,78995.0,54.36,54.44,54.33,54.4,78995.0
2025-06-12 14:00:00,54.4,54.51,54.39,54.46,98801.0,54.4,54.51,54.39,54.46,98801.0
2025-06-12 14:30:00,54.45,54.58,54.39,54.52,124947.0,54.45,54.58,54.39,54.52,124947.0
2025-06-12 15:00:00,54.51,54.6,54.5,54.58,122552.0,54.51,54.6,54.5,54.58,122552.0
2025-06-12 15:30:00,54.57,54.75,54.54,54.74,464532.0,54.57,54.75,54.54,54.74,464532.0
2025-06-13 09:30:00,54.71,55.13,54.6,54.65,244247.0,54.71,55.13,54.6,54.65,244247.0
2025-06-13 10:00:00,54.65,54.84,54.5,54.7,205144.0,54.65,54.84,54.5,54.7,205144.0
2025-06-13 10:30:00,54.68,54.75,54.51,54.61,86511.0,54.68,54.75,54.51,54.61,86511.0
2025-06-13 11:00:00,54.6,54.62,54.33,54.42,107768.0,54.6,54.62,54.33,54.42,107768.0
2025-06-13 11:30:00,54.42,54.53,54.37,54.43,63534.0,54.42,54.53,54.37,54.43,63534.0
2025-06-13 12:00:00,54.44,54.49,54.35,54.36,62320.0,54.44,54.49,54.35,54.36,62320.0
2025-06-13 12:30:00,54.37,54.39,54.17,54.19,76357.0,54.37,54.39,54.17,54.19,76357.0
2025-06-13 13:00:00,54.18,54.21,53.97,54.03,131687.0,54.18,54.21,53.97,54.03,131687.0
2025-06-13 13:30:00,54.03,54.08,53.85,53.86,98847.0,54.03,54.08,53.85,53.86,98847.0
2025-06-13 14:00:00,53.87,54.0,53.81,53.84,115568.0,53.87,54.0,53.81,53.84,115568.0
2025-06-13 14:30:00,53.84,53.89,53.72,53.8,125887.0,53.84,53.89,53.72,53.8,125887.0
2025-06-13 15:00:00,53.8,53.83,53.61,53.64,291564.0,53.8,53.83,53.61,53.64,291564.0
2025-06-13 15:30:00,53.64,53.74,53.37,53.56,766451.0,53.64,53.74,53.37,53.56,766451.0
2025-06-16 09:30:00,53.79,53.86,53.4,53.71,238039.0,53.79,53.86,53.4,53.71,238039.0
2025-06-16 10:00:00,53.71,53.88,53.66,53.77,201637.0,53.71,53.88,53.66,53.77,201637.0
2025-06-16 10:30:00,53.78,53.82,53.59,53.62,173950.0,53.78,53.82,53.59,53.62,173950.0
2025-06-16 11:00:00,53.62,53.64,53.15,53.24,205241.0,53.62,53.64,53.15,53.24,205241.0
2025-06-16 11:30:00,53.24,53.24,53.0,53.02,155737.0,53.24,53.24,53.0,53.02,155737.0
2025-06-16 12:00:00,53.03,53.19,52.98,53.16,124811.0,53.03,53.19,52.98,53.16,124811.0
2025-06-16 12:30:00,53.16,53.24,53.13,53.17,64369.0,53.16,53.24,53.13,53.17,64369.0
2025-06-16 13:00:00,53.17,53.34,53.09,53.33,140104.0,53.17,53.34,53.09,53.33,140104.0
2025-06-16 13:30:00,53.33,53.41,53.29,53.3,101865.0,53.33,53.41,53.29,53.3,101865.0
2025-06-16 14:00:00,53.3,53.51,53.3,53.5,126318.0,53.3,53.51,53.3,53.5,126318.0
2025-06-16 14:30:00,53.5,53.57,53.47,53.55,102916.0,53.5,53.57,53.47,53.55,102916.0
2025-06-16 15:00:00,53.55,53.59,53.46,53.48,147382.0,53.55,53.59,53.46,53.48,147382.0
2025-06-16 15:30:00,53.48,53.62,53.47,53.54,449609.0,53.48,53.62,53.47,53.54,449609.0
2025-06-17 09:30:00,53.5,54.05,53.25,53.52,277856.0,53.5,54.05,53.25,53.52,277856.0
2025-06-17 10:00:00,53.52,54.03,53.46,53.93,183187.0,53.52,54.03,53.46,53.93,183187.0
2025-06-17 10:30:00,53.94,54.05,53.86,53.87,145961.0,53.94,54.05,53.86,53.87,145961.0
2025-06-17 11:00:00,53.86,53.97,53.84,53.9,134160.0,53.86,53.97,53.84,53.9,134160.0
2025-06-17 11:30:00,53.91,53.98,53.84,53.85,110633.0,53.91,53.98,53.84,53.85,110633.0
2025-06-17 12:00:00,53.85,53.91,53.66,53.73,1171339.0,53.85,53.91,53.66,53.73,1171339.0
2025-06-17 12:30:00,53.72,53.75,53.54,53.58,93350.0,53.72,53.75,53.54,53.58,93350.0
2025-06-17 13:00:00,53.58,53.66,53.3,53.35,171475.0,53.58,53.66,53.3,53.35,171475.0
2025-06-17 13:30:00,53.34,53.39,53.26,53.3,133626.0,53.34,53.39,53.26,53.3,133626.0
2025-06-17 14:00:00,53.3,53.3,53.03,53.18,183779.0,53.3,53.3,53.03,53.18,183779.0
2025-06-17 14:30:00,53.19,53.23,53.13,53.22,138344.0,53.19,53.23,53.13,53.22,138344.0
2025-06-17 15:00:00,53.22,53.24,53.12,53.2,128210.0,53.22,53.24,53.12,53.2,128210.0
2025-06-17 15:30:00,53.19,53.23,52.98,53.06,669496.0,53.19,53.23,52.98,53.06,669496.0
2025-06-18 09:30:00,53.03,53.23,52.67,52.92,240682.0,53.03,53.23,52.67,52.92,240682.0
2025-06-18 10:00:00,52.93,53.09,52.75,52.81,734698.0,52.93,53.09,52.75,52.81,734698.0
2025-06-18 10:30:00,52.8,52.99,52.67,52.98,332444.0,52.8,52.99,52.67,52.98,332444.0
2025-06-18 11:00:00,52.97,53.09,52.92,53.03,246222.0,52.97,53.09,52.92,53.03,246222.0
2025-06-18 11:30:00,53.02,53.09,52.81,52.87,197109.0,53.02,53.09,52.81,52.87,197109.0
2025-06-18 12:00:00,52.88,53.14,52.87,53.1,131725.0,52.88,53.14,52.87,53.1,131725.0
2025-06-18 12:30:00,53.1,53.15,53.04,53.05,83884.0,53.1,53.15,53.04,53.05,83884.0
2025-06-18 13:00:00,53.05,53.19,53.03,53.1,427895.0,53.05,53.19,53.03,53.1,427895.0
2025-06-18 13:30:00,53.09,53.16,53.04,53.12,122358.0,53.09,53.16,53.04,53.12,122358.0
2025-06-18 14:00:00,53.13,53.2,52.81,52.92,128879.0,53.13,53.2,52.81,52.92,128879.0
2025-06-18 14:30:00,52.91,53.08,52.88,53.01,179170.0,52.91,53.08,52.88,53.01,179170.0
2025-06-18 15:00:00,53.0,53.08,52.88,52.92,351573.0,53.0,53.08,52.88,52.92,351573.0
2025-06-18 15:30:00,52.93,53.03,52.89,52.95,682612.0,52.93,53.03,52.89,52.95,682612.0
2025-06-20 09:30:00,53.16,53.48,52.83,53.18,918651.0,53.16,53.48,52.83,53.18,918651.0
2025-06-20 10:00:00,53.16,53.18,52.95,52.98,364429.0,53.16,53.18,52.95,52.98,364429.0
2025-06-20 10:30:00,52.98,53.0,52.75,52.8,236998.0,52.98,53.0,52.75,52.8,236998.0
2025-06-20 11:00:00,52.8,53.0,52.77,52.88,307291.0,52.8,53.0,52.77,52.88,307291.0
2025-06-20 11:30:00,52.89,52.98,52.76,52.77,190686.0,52.89,52.98,52.76,52.77,190686.0
2025-06-20 12:00:00,52.76,52.76,52.64,52.75,218779.0,52.76,52.76,52.64,52.75,218779.0
2025-06-20 12:30:00,52.75,52.92,52.75,52.89,125022.0,52.75,52.92,52.75,52.89,125022.0
2025-06-20 13:00:00,52.89,53.02,52.87,52.99,187564.0,52.89,53.02,52.87,52.99,187564.0
2025-06-20 13:30:00,52.98,53.06,52.97,53.03,172956.0,52.98,53.06,52.97,53.03,172956.0
2025-06-20 14:00:00,53.03,53.23,52.99,53.19,203554.0,53.03,53.23,52.99,53.19,203554.0
2025-06-20 14:30:00,53.18,53.25,53.14,53.15,238784.0,53.18,53.25,53.14,53.15,238784.0
2025-06-20 15:00:00,53.16,53.16,52.97,53.01,204463.0,53.16,53.16,52.97,53.01,204463.0
2025-06-20 15:30:00,53.01,53.09,52.86,52.99,1150968.0,53.01,53.09,52.86,52.99,1150968.0